1580804100000|2020-02-04 08:15:00|9547.92|9547.92|9557|9557|9558.89|9558.89|9544.83|9544.83|0
1580804400000|2020-02-04 08:20:00|9557.69|9557.69|9559.65|9559.65|9565.78|9565.78|9551.97|9551.97|0
1580804700000|2020-02-04 08:25:00|9559.84|9559.84|9569.69|9569.69|9570.22|9570.22|9550.78|9550.78|0
1580805000000|2020-02-04 08:30:00|9569.51|9569.51|9569.03|9569.03|9578.42|9578.42|9565.06|9565.06|0
1580805300000|2020-02-04 08:35:00|9568.82|9568.82|9574.33|9574.33|9579.78|9579.78|9566.43|9566.43|0
1580805600000|2020-02-04 08:40:00|9574.58|9574.58|9572.62|9572.62|9576.06|9576.06|9566.16|9566.16|0
1580805900000|2020-02-04 08:45:00|9571.93|9571.93|9588.1|9588.1|9588.1|9588.1|9571.93|9571.93|0
1580806200000|2020-02-04 08:50:00|9587.95|9587.95|9592.77|9592.77|9596.07|9596.07|9587.95|9587.95|0
1580806500000|2020-02-04 08:55:00|9592.08|9592.08|9587|9587|9594.41|9594.41|9586.72|9586.72|0
1580806800000|2020-02-04 09:00:00|9586.31|9586.31|9589.79|9589.79|9591.34|9591.34|9583.63|9583.63|0
1580807100000|2020-02-04 09:05:00|9588.85|9588.85|9572.82|9572.82|9592.05|9592.05|9572.82|9572.82|0
1580807400000|2020-02-04 09:10:00|9573.51|9573.51|9574.33|9574.33|9577.14|9577.14|9570.6|9570.6|0
1580807700000|2020-02-04 09:15:00|9575.03|9575.03|9571.21|9571.21|9576.99|9576.99|9570.22|9570.22|0
1580808000000|2020-02-04 09:20:00|9571.02|9571.02|9580.22|9580.22|9584.58|9584.58|9570.96|9570.96|0
1580808300000|2020-02-04 09:25:00|9580.56|9580.56|9572.33|9572.33|9581.95|9581.95|9571.01|9571.01|0
1580808600000|2020-02-04 09:30:00|9572.26|9572.26|9575.72|9575.72|9582.08|9582.08|9572.26|9572.26|0
1580808900000|2020-02-04 09:35:00|9575.84|9575.84|9579.76|9579.76|9579.76|9579.76|9573.41|9573.41|0
1580809200000|2020-02-04 09:40:00|9579.97|9579.97|9575.58|9575.58|9579.97|9579.97|9572.68|9572.68|0
1580809500000|2020-02-04 09:45:00|9575.85|9575.85|9575.19|9575.19|9577.63|9577.63|9572.82|9572.82|0
1580809800000|2020-02-04 09:50:00|9574.94|9574.94|9570.99|9570.99|9574.94|9574.94|9568.51|9568.51|0
1580810100000|2020-02-04 09:55:00|9570.84|9570.84|9573.17|9573.17|9574.16|9574.16|9569.91|9569.91|0
1580810400000|2020-02-04 10:00:00|9573.24|9573.24|9579.69|9579.69|9579.77|9579.77|9573.24|9573.24|0
1580810700000|2020-02-04 10:05:00|9579.67|9579.67|9569.14|9569.14|9580.34|9580.34|9568.85|9568.85|0
1580811000000|2020-02-04 10:10:00|9569.26|9569.26|9565.59|9565.59|9569.88|9569.88|9565.59|9565.59|0
1580811300000|2020-02-04 10:15:00|9564.89|9564.89|9562.85|9562.85|9564.89|9564.89|9559.61|9559.61|0
1580811600000|2020-02-04 10:20:00|9562.76|9562.76|9561.67|9561.67|9563.5|9563.5|9560.73|9560.73|0
1580811900000|2020-02-04 10:25:00|9562.01|9562.01|9565.45|9565.45|9566.25|9566.25|9561.87|9561.87|0
1580812200000|2020-02-04 10:30:00|9565.31|9565.31|9560.32|9560.32|9565.45|9565.45|9560.05|9560.05|0
1580812500000|2020-02-04 10:35:00|9560.66|9560.66|9562.84|9562.84|9563.51|9563.51|9558.93|9558.93|0
1580812800000|2020-02-04 10:40:00|9562.97|9562.97|9562.42|9562.42|9563.36|9563.36|9560.91|9560.91|0
1580813100000|2020-02-04 10:45:00|9562.52|9562.52|9566.52|9566.52|9567.35|9567.35|9562.44|9562.44|0
1580813400000|2020-02-04 10:50:00|9566.62|9566.62|9577.31|9577.31|9578.65|9578.65|9566.62|9566.62|0
1580813700000|2020-02-04 10:55:00|9577.21|9577.21|9576.75|9576.75|9577.99|9577.99|9575.28|9575.28|0
1580814000000|2020-02-04 11:00:00|9577.12|9577.12|9573.99|9573.99|9578.05|9578.05|9573.61|9573.61|0
1580814300000|2020-02-04 11:05:00|9573.71|9573.71|9584.22|9584.22|9584.49|9584.49|9572.28|9572.28|0
1580814600000|2020-02-04 11:10:00|9584.91|9584.91|9596.66|9596.66|9597.23|9597.23|9584.91|9584.91|0
1580814900000|2020-02-04 11:15:00|9596.85|9596.85|9590.77|9590.77|9597.54|9597.54|9590.77|9590.77|0
1580815200000|2020-02-04 11:20:00|9590.71|9590.71|9586.07|9586.07|9590.92|9590.92|9585.42|9585.42|0
1580815500000|2020-02-04 11:25:00|9584.6|9584.6|9586.3|9586.3|9587.75|9587.75|9581.51|9581.51|0
1580815800000|2020-02-04 11:30:00|9585.89|9585.89|9593|9593|9594.58|9594.58|9585.09|9585.09|0
1580816100000|2020-02-04 11:35:00|9593.2|9593.2|9584.88|9584.88|9593.2|9593.2|9582.72|9582.72|0
1580816400000|2020-02-04 11:40:00|9584.53|9584.53|9588.08|9588.08|9591.19|9591.19|9583.79|9583.79|0
1580816700000|2020-02-04 11:45:00|9588.14|9588.14|9590.5|9590.5|9593.25|9593.25|9585.08|9585.08|0
1580817000000|2020-02-04 11:50:00|9591.03|9591.03|9582.36|9582.36|9592.01|9592.01|9581.96|9581.96|0
1580817300000|2020-02-04 11:55:00|9582.15|9582.15|9575.3|9575.3|9582.15|9582.15|9573.35|9573.35|0
1580817600000|2020-02-04 12:00:00|9575.23|9575.23|9574.07|9574.07|9580.32|9580.32|9572.54|9572.54|0
1580817900000|2020-02-04 12:05:00|9573.82|9573.82|9569.43|9569.43|9576.83|9576.83|9568.81|9568.81|0
1580818200000|2020-02-04 12:10:00|9569.25|9569.25|9570.44|9570.44|9571.53|9571.53|9565.79|9565.79|0
1580818500000|2020-02-04 12:15:00|9570.09|9570.09|9576.41|9576.41|9576.41|9576.41|9567.85|9567.85|0
1580818800000|2020-02-04 12:20:00|9576.32|9576.32|9581.8|9581.8|9582.67|9582.67|9576.32|9576.32|0
1580819100000|2020-02-04 12:25:00|9581.45|9581.45|9592.47|9592.47|9592.92|9592.92|9579.83|9579.83|0
1580819400000|2020-02-04 12:30:00|9592.71|9592.71|9587.79|9587.79|9593.13|9593.13|9584.48|9584.48|0
1580819700000|2020-02-04 12:35:00|9587.44|9587.44|9592.39|9592.39|9593.24|9593.24|9587.44|9587.44|0
1580820000000|2020-02-04 12:40:00|9592.74|9592.74|9590.32|9590.32|9594.7|9594.7|9589.97|9589.97|0
1580820300000|2020-02-04 12:45:00|9590.41|9590.41|9587.89|9587.89|9590.66|9590.66|9586.25|9586.25|0
1580820600000|2020-02-04 12:50:00|9587.81|9587.81|9593.69|9593.69|9595.17|9595.17|9587.81|9587.81|0
1580820900000|2020-02-04 12:55:00|9593.78|9593.78|9598.68|9598.68|9599.86|9599.86|9592.61|9592.61|0
1580821200000|2020-02-04 13:00:00|9598.75|9598.75|9595.46|9595.46|9599.51|9599.51|9594.06|9594.06|0
1580821500000|2020-02-04 13:05:00|9595.58|9595.58|9597.48|9597.48|9598.67|9598.67|9593.75|9593.75|0
1580821800000|2020-02-04 13:10:00|9597.23|9597.23|9594.06|9594.06|9597.23|9597.23|9593.7|9593.7|0
1580822100000|2020-02-04 13:15:00|9594.18|9594.18|9596.96|9596.96|9597.86|9597.86|9593.36|9593.36|0
1580822400000|2020-02-04 13:20:00|9596.9|9596.9|9594.3|9594.3|9598.67|9598.67|9593.9|9593.9|0
1580822700000|2020-02-04 13:25:00|9594.45|9594.45|9594.65|9594.65|9597.95|9597.95|9594.35|9594.35|0
1580823000000|2020-02-04 13:30:00|9594.58|9594.58|9593.99|9593.99|9595.65|9595.65|9592.68|9592.68|0
1580823300000|2020-02-04 13:35:00|9594.17|9594.17|9600.92|9600.92|9601.16|9601.16|9593.99|9593.99|0
1580823600000|2020-02-04 13:40:00|9600.89|9600.89|9603.03|9603.03|9605.02|9605.02|9600.11|9600.11|0
1580823900000|2020-02-04 13:45:00|9602.68|9602.68|9606.12|9606.12|9606.27|9606.27|9602.31|9602.31|0
1580824200000|2020-02-04 13:50:00|9606.32|9606.32|9605.26|9605.26|9609.85|9609.85|9603.82|9603.82|0
1580824500000|2020-02-04 13:55:00|9605.32|9605.32|9608.6|9608.6|9609.4|9609.4|9605.02|9605.02|0
1580824800000|2020-02-04 14:00:00|9607.9|9607.9|9606.48|9606.48|9610.56|9610.56|9604.8|9604.8|0
1580825100000|2020-02-04 14:05:00|9606.24|9606.24|9598.35|9598.35|9609.11|9609.11|9596.87|9596.87|0
1580825400000|2020-02-04 14:10:00|9597.31|9597.31|9590.84|9590.84|9598.29|9598.29|9590.59|9590.59|0
1580825700000|2020-02-04 14:15:00|9591.14|9591.14|9584.42|9584.42|9591.69|9591.69|9584.42|9584.42|0
1580826000000|2020-02-04 14:20:00|9584.27|9584.27|9585.55|9585.55|9587.07|9587.07|9583.85|9583.85|0
1580826300000|2020-02-04 14:25:00|9585.9|9585.9|9593.43|9593.43|9596.37|9596.37|9585.9|9585.9|0
1580826600000|2020-02-04 14:30:00|9593.33|9593.33|9602.25|9602.25|9602.25|9602.25|9591.25|9591.25|0
1580826900000|2020-02-04 14:35:00|9602.03|9602.03|9591.07|9591.07|9606.16|9606.16|9591.07|9591.07|0
1580827200000|2020-02-04 14:40:00|9591.42|9591.42|9603.47|9603.47|9606.2|9606.2|9591.42|9591.42|0
1580827500000|2020-02-04 14:45:00|9603.61|9603.61|9615.62|9615.62|9615.62|9615.62|9603.37|9603.37|0
1580827800000|2020-02-04 14:50:00|9615.9|9615.9|9619.57|9619.57|9621.37|9621.37|9614.46|9614.46|0
1580828100000|2020-02-04 14:55:00|9619.51|9619.51|9607.17|9607.17|9622|9622|9607.17|9607.17|0
1580828400000|2020-02-04 15:00:00|9607.52|9607.52|9601.29|9601.29|9608.23|9608.23|9600.25|9600.25|0
1580828700000|2020-02-04 15:05:00|9601.35|9601.35|9604.79|9604.79|9606.22|9606.22|9601.24|9601.24|0
1580829000000|2020-02-04 15:10:00|9605.14|9605.14|9600.45|9600.45|9605.28|9605.28|9600.44|9600.44|0
1580829300000|2020-02-04 15:15:00|9600.39|9600.39|9598.19|9598.19|9600.39|9600.39|9597.02|9597.02|0
1580829600000|2020-02-04 15:20:00|9598.53|9598.53|9602.18|9602.18|9602.31|9602.31|9598.2|9598.2|0
1580829900000|2020-02-04 15:25:00|9602.27|9602.27|9613.04|9613.04|9613.24|9613.24|9602.27|9602.27|0
1580830200000|2020-02-04 15:30:00|9613.24|9613.24|9610.9|9610.9|9613.89|9613.89|9610.64|9610.64|0
1580830500000|2020-02-04 15:35:00|9610.93|9610.93|9611.5|9611.5|9615.75|9615.75|9610.08|9610.08|0
1580830800000|2020-02-04 15:40:00|9611.3|9611.3|9621.38|9621.38|9622.02|9622.02|9611.04|9611.04|0
1580831100000|2020-02-04 15:45:00|9621.73|9621.73|9624.73|9624.73|9624.73|9624.73|9616.7|9616.7|0
1580831400000|2020-02-04 15:50:00|9624.63|9624.63|9629.54|9629.54|9629.54|9629.54|9624.34|9624.34|0
1580831700000|2020-02-04 15:55:00|9629.2|9629.2|9622.63|9622.63|9631.03|9631.03|9622.63|9622.63|0
1580832000000|2020-02-04 16:00:00|9622.75|9622.75|9626.27|9626.27|9627.36|9627.36|9620.82|9620.82|0
1580832300000|2020-02-04 16:05:00|9626.18|9626.18|9630.86|9630.86|9632.29|9632.29|9624.89|9624.89|0
1580832600000|2020-02-04 16:10:00|9630.95|9630.95|9637.35|9637.35|9638.07|9638.07|9630.57|9630.57|0
1580832900000|2020-02-04 16:15:00|9638.04|9638.04|9642.46|9642.46|9643.07|9643.07|9637.05|9637.05|0
1580833200000|2020-02-04 16:20:00|9642.31|9642.31|9642.13|9642.13|9642.71|9642.71|9638.6|9638.6|0
1580833500000|2020-02-04 16:25:00|9642.07|9642.07|9653.99|9653.99|9657.05|9657.05|9641.86|9641.86|0
1580890500000|2020-02-05 08:15:00|9643.6|9643.6|9645.92|9645.92|9647.84|9647.84|9642.23|9642.23|0
1580890800000|2020-02-05 08:20:00|9646.16|9646.16|9643.03|9643.03|9647.73|9647.73|9636.01|9636.01|0
1580891100000|2020-02-05 08:25:00|9642.79|9642.79|9661.22|9661.22|9661.22|9661.22|9642.1|9642.1|0
1580891400000|2020-02-05 08:30:00|9661.92|9661.92|9676.73|9676.73|9677.43|9677.43|9661.92|9661.92|0
1580891700000|2020-02-05 08:35:00|9676.03|9676.03|9692.34|9692.34|9696.79|9696.79|9673.64|9673.64|0
1580892000000|2020-02-05 08:40:00|9692.72|9692.72|9705.53|9705.53|9708.14|9708.14|9687.13|9687.13|0
1580892300000|2020-02-05 08:45:00|9705.66|9705.66|9721.73|9721.73|9727.59|9727.59|9705.66|9705.66|0
1580892600000|2020-02-05 08:50:00|9722.07|9722.07|9703.4|9703.4|9723.97|9723.97|9703.32|9703.32|0
1580892900000|2020-02-05 08:55:00|9703.27|9703.27|9712.3|9712.3|9712.3|9712.3|9702.2|9702.2|0
1580893200000|2020-02-05 09:00:00|9711.83|9711.83|9714.49|9714.49|9715.21|9715.21|9709|9709|0
1580893500000|2020-02-05 09:05:00|9714.42|9714.42|9710.1|9710.1|9714.42|9714.42|9707.27|9707.27|0
1580893800000|2020-02-05 09:10:00|9709.95|9709.95|9695.14|9695.14|9712.04|9712.04|9694.79|9694.79|0
1580894100000|2020-02-05 09:15:00|9694.87|9694.87|9704.32|9704.32|9704.64|9704.64|9694.52|9694.52|0
1580894400000|2020-02-05 09:20:00|9704.13|9704.13|9692.13|9692.13|9708.02|9708.02|9692.13|9692.13|0
1580894700000|2020-02-05 09:25:00|9691.83|9691.83|9687.16|9687.16|9692.22|9692.22|9685.55|9685.55|0
1580895000000|2020-02-05 09:30:00|9686.67|9686.67|9694.95|9694.95|9695.84|9695.84|9686.29|9686.29|0
1580895300000|2020-02-05 09:35:00|9695.08|9695.08|9697.44|9697.44|9697.44|9697.44|9694.11|9694.11|0
1580895600000|2020-02-05 09:40:00|9697.69|9697.69|9694.81|9694.81|9701.64|9701.64|9694.81|9694.81|0
1580895900000|2020-02-05 09:45:00|9694.43|9694.43|9693.54|9693.54|9697.4|9697.4|9691.73|9691.73|0
1580896200000|2020-02-05 09:50:00|9693.52|9693.52|9694.38|9694.38|9695.63|9695.63|9692.44|9692.44|0
1580896500000|2020-02-05 09:55:00|9694.04|9694.04|9696.43|9696.43|9697.19|9697.19|9692.84|9692.84|0
1580896800000|2020-02-05 10:00:00|9696.58|9696.58|9693.84|9693.84|9696.8|9696.8|9692.75|9692.75|0
1580897100000|2020-02-05 10:05:00|9693.97|9693.97|9694.25|9694.25|9695.27|9695.27|9691.3|9691.3|0
1580897400000|2020-02-05 10:10:00|9694.38|9694.38|9700.58|9700.58|9701.76|9701.76|9693.14|9693.14|0
1580897700000|2020-02-05 10:15:00|9700.67|9700.67|9704.34|9704.34|9704.69|9704.69|9699.2|9699.2|0
1580898000000|2020-02-05 10:20:00|9704.38|9704.38|9696.98|9696.98|9704.38|9704.38|9695.74|9695.74|0
1580898300000|2020-02-05 10:25:00|9697.24|9697.24|9700.2|9700.2|9702.31|9702.31|9697.24|9697.24|0
1580898600000|2020-02-05 10:30:00|9700.14|9700.14|9699.68|9699.68|9701.2|9701.2|9697.92|9697.92|0
1580898900000|2020-02-05 10:35:00|9699.49|9699.49|9700.57|9700.57|9703.18|9703.18|9699.27|9699.27|0
1580899200000|2020-02-05 10:40:00|9700.67|9700.67|9706.46|9706.46|9707.88|9707.88|9700.51|9700.51|0
1580899500000|2020-02-05 10:45:00|9706.53|9706.53|9709.94|9709.94|9710.17|9710.17|9706.53|9706.53|0
1580899800000|2020-02-05 10:50:00|9710.04|9710.04|9711.3|9711.3|9711.78|9711.78|9708.73|9708.73|0
1580900100000|2020-02-05 10:55:00|9711.24|9711.24|9716.3|9716.3|9717.16|9717.16|9710.35|9710.35|0
1580900400000|2020-02-05 11:00:00|9716.12|9716.12|9719.16|9719.16|9719.16|9719.16|9714.76|9714.76|0
1580900700000|2020-02-05 11:05:00|9719.09|9719.09|9719.61|9719.61|9722.63|9722.63|9719.05|9719.05|0
1580901000000|2020-02-05 11:10:00|9719.5|9719.5|9717.76|9717.76|9719.83|9719.83|9717.2|9717.2|0
1580901300000|2020-02-05 11:15:00|9717.8|9717.8|9718.11|9718.11|9720.74|9720.74|9717.38|9717.38|0
1580901600000|2020-02-05 11:20:00|9718.18|9718.18|9725.2|9725.2|9725.45|9725.45|9717.05|9717.05|0
1580901900000|2020-02-05 11:25:00|9725.13|9725.13|9723.66|9723.66|9725.38|9725.38|9723.27|9723.27|0
1580902200000|2020-02-05 11:30:00|9723.73|9723.73|9717.92|9717.92|9723.84|9723.84|9717.92|9717.92|0
1580902500000|2020-02-05 11:35:00|9718.02|9718.02|9692.01|9692.01|9718.02|9718.02|9687.67|9687.67|0
1580902800000|2020-02-05 11:40:00|9691.99|9691.99|9698.08|9698.08|9698.09|9698.09|9686.23|9686.23|0
1580903100000|2020-02-05 11:45:00|9698.06|9698.06|9706.09|9706.09|9707.23|9707.23|9698.06|9698.06|0
1580903400000|2020-02-05 11:50:00|9706.5|9706.5|9704.68|9704.68|9711.22|9711.22|9704.68|9704.68|0
1580903700000|2020-02-05 11:55:00|9704.73|9704.73|9695.61|9695.61|9704.73|9704.73|9693.79|9693.79|0
1580904000000|2020-02-05 12:00:00|9694.23|9694.23|9701.56|9701.56|9703.85|9703.85|9691.97|9691.97|0
1580904300000|2020-02-05 12:05:00|9701.43|9701.43|9703.71|9703.71|9703.71|9703.71|9699.67|9699.67|0
1580904600000|2020-02-05 12:10:00|9703.84|9703.84|9710.74|9710.74|9710.74|9710.74|9703.84|9703.84|0
1580904900000|2020-02-05 12:15:00|9710.59|9710.59|9718.38|9718.38|9718.67|9718.67|9709.82|9709.82|0
1580905200000|2020-02-05 12:20:00|9719.08|9719.08|9716.06|9716.06|9720.41|9720.41|9714.31|9714.31|0
1580905500000|2020-02-05 12:25:00|9716.9|9716.9|9717.78|9717.78|9721.42|9721.42|9716.9|9716.9|0
1580905800000|2020-02-05 12:30:00|9717.66|9717.66|9717.39|9717.39|9717.66|9717.66|9712.48|9712.48|0
1580906100000|2020-02-05 12:35:00|9717.18|9717.18|9719.24|9719.24|9719.73|9719.73|9716.35|9716.35|0
1580906400000|2020-02-05 12:40:00|9719.28|9719.28|9717.43|9717.43|9721.12|9721.12|9717.35|9717.35|0
1580906700000|2020-02-05 12:45:00|9717.08|9717.08|9715.21|9715.21|9717.14|9717.14|9714.96|9714.96|0
1580907000000|2020-02-05 12:50:00|9715.4|9715.4|9715.3|9715.3|9716.15|9716.15|9713.36|9713.36|0
1580907300000|2020-02-05 12:55:00|9715.65|9715.65|9722.62|9722.62|9722.89|9722.89|9715.65|9715.65|0
1580907600000|2020-02-05 13:00:00|9722.72|9722.72|9724.69|9724.69|9724.69|9724.69|9722.01|9722.01|0
1580907900000|2020-02-05 13:05:00|9724.78|9724.78|9721.09|9721.09|9724.87|9724.87|9720.69|9720.69|0
1580908200000|2020-02-05 13:10:00|9721.15|9721.15|9722.01|9722.01|9722.01|9722.01|9718.54|9718.54|0
1580908500000|2020-02-05 13:15:00|9722.05|9722.05|9730.28|9730.28|9733.58|9733.58|9722.05|9722.05|0
1580908800000|2020-02-05 13:20:00|9730.63|9730.63|9738.85|9738.85|9740.98|9740.98|9730.63|9730.63|0
1580909100000|2020-02-05 13:25:00|9738.72|9738.72|9731.52|9731.52|9739.33|9739.33|9731.52|9731.52|0
1580909400000|2020-02-05 13:30:00|9731.51|9731.51|9735.54|9735.54|9735.65|9735.65|9731.45|9731.45|0
1580909700000|2020-02-05 13:35:00|9735.19|9735.19|9735.58|9735.58|9736.79|9736.79|9734.92|9734.92|0
1580910000000|2020-02-05 13:40:00|9735.56|9735.56|9729.44|9729.44|9736.37|9736.37|9729.31|9729.31|0
1580910300000|2020-02-05 13:45:00|9730.14|9730.14|9741.65|9741.65|9745.77|9745.77|9729.45|9729.45|0
1580910600000|2020-02-05 13:50:00|9741.52|9741.52|9733.49|9733.49|9743.46|9743.46|9733.49|9733.49|0
1580910900000|2020-02-05 13:55:00|9733.84|9733.84|9729.68|9729.68|9735.12|9735.12|9729.68|9729.68|0
1580911200000|2020-02-05 14:00:00|9729.38|9729.38|9723.24|9723.24|9731.08|9731.08|9722.89|9722.89|0
1580911500000|2020-02-05 14:05:00|9723.59|9723.59|9725.59|9725.59|9727.2|9727.2|9723.34|9723.34|0
1580911800000|2020-02-05 14:10:00|9725.67|9725.67|9729.01|9729.01|9729.25|9729.25|9724.63|9724.63|0
1580912100000|2020-02-05 14:15:00|9728.96|9728.96|9733.64|9733.64|9734.8|9734.8|9728.96|9728.96|0
1580912400000|2020-02-05 14:20:00|9733.53|9733.53|9737.28|9737.28|9737.4|9737.4|9733.45|9733.45|0
1580912700000|2020-02-05 14:25:00|9737.43|9737.43|9734.59|9734.59|9739.86|9739.86|9733.84|9733.84|0
1580913000000|2020-02-05 14:30:00|9734.65|9734.65|9729.64|9729.64|9737.45|9737.45|9729.64|9729.64|0
1580913300000|2020-02-05 14:35:00|9730.03|9730.03|9722.78|9722.78|9730.03|9730.03|9722.78|9722.78|0
1580913600000|2020-02-05 14:40:00|9722.43|9722.43|9722.31|9722.31|9723.25|9723.25|9717.53|9717.53|0
1580913900000|2020-02-05 14:45:00|9722.39|9722.39|9722.05|9722.05|9727|9727|9717.23|9717.23|0
1580914200000|2020-02-05 14:50:00|9721.93|9721.93|9712.96|9712.96|9724.18|9724.18|9712.83|9712.83|0
1580914500000|2020-02-05 14:55:00|9713.01|9713.01|9718.01|9718.01|9718.68|9718.68|9711.72|9711.72|0
1580914800000|2020-02-05 15:00:00|9718.07|9718.07|9713.79|9713.79|9722.29|9722.29|9713.79|9713.79|0
1580915100000|2020-02-05 15:05:00|9713.58|9713.58|9704.52|9704.52|9716.93|9716.93|9704.52|9704.52|0
1580915400000|2020-02-05 15:10:00|9705.21|9705.21|9700.65|9700.65|9707.86|9707.86|9700.07|9700.07|0
1580915700000|2020-02-05 15:15:00|9700.61|9700.61|9698.31|9698.31|9705.5|9705.5|9696.91|9696.91|0
1580916000000|2020-02-05 15:20:00|9698.14|9698.14|9701.46|9701.46|9702.83|9702.83|9695.9|9695.9|0
1580916300000|2020-02-05 15:25:00|9700.77|9700.77|9696.69|9696.69|9700.77|9700.77|9690.24|9690.24|0
1580916600000|2020-02-05 15:30:00|9696.89|9696.89|9702.84|9702.84|9704.17|9704.17|9696.67|9696.67|0
1580916900000|2020-02-05 15:35:00|9702.75|9702.75|9692.81|9692.81|9703.24|9703.24|9692.81|9692.81|0
1580917200000|2020-02-05 15:40:00|9692.85|9692.85|9702.08|9702.08|9702.08|9702.08|9692.17|9692.17|0
1580917500000|2020-02-05 15:45:00|9702.14|9702.14|9709.67|9709.67|9709.76|9709.76|9702.02|9702.02|0
1580917800000|2020-02-05 15:50:00|9709.39|9709.39|9709.04|9709.04|9714.2|9714.2|9708.7|9708.7|0
1580918100000|2020-02-05 15:55:00|9709.17|9709.17|9717.71|9717.71|9718.29|9718.29|9708.45|9708.45|0
1580918400000|2020-02-05 16:00:00|9717.78|9717.78|9708.71|9708.71|9717.99|9717.99|9707.83|9707.83|0
1580918700000|2020-02-05 16:05:00|9708.88|9708.88|9712.73|9712.73|9712.73|9712.73|9704.43|9704.43|0
1580919000000|2020-02-05 16:10:00|9712.48|9712.48|9710.78|9710.78|9712.92|9712.92|9710.62|9710.62|0
1580919300000|2020-02-05 16:15:00|9710.74|9710.74|9711.42|9711.42|9711.92|9711.92|9707.56|9707.56|0
1580919600000|2020-02-05 16:20:00|9711.5|9711.5|9714.74|9714.74|9714.89|9714.89|9707.92|9707.92|0
1580919900000|2020-02-05 16:25:00|9714.58|9714.58|9704.03|9704.03|9715.86|9715.86|9703.08|9703.08|0
1580976900000|2020-02-06 08:15:00|9761.57|9761.57|9761.71|9761.71|9766.6|9766.6|9761.57|9761.57|0
1580977200000|2020-02-06 08:20:00|9761.5|9761.5|9741.55|9741.55|9761.64|9761.64|9738.61|9738.61|0
1580977500000|2020-02-06 08:25:00|9741.46|9741.46|9745.06|9745.06|9752.62|9752.62|9741.46|9741.46|0
1580977800000|2020-02-06 08:30:00|9745.4|9745.4|9730.03|9730.03|9746.84|9746.84|9730.03|9730.03|0
1580978100000|2020-02-06 08:35:00|9730.22|9730.22|9729.7|9729.7|9731.41|9731.41|9724.65|9724.65|0
1580978400000|2020-02-06 08:40:00|9729.41|9729.41|9726.55|9726.55|9732.27|9732.27|9724.18|9724.18|0
1580978700000|2020-02-06 08:45:00|9726.63|9726.63|9713.46|9713.46|9726.63|9726.63|9710.66|9710.66|0
1580979000000|2020-02-06 08:50:00|9713.81|9713.81|9709.67|9709.67|9720.78|9720.78|9708.8|9708.8|0
1580979300000|2020-02-06 08:55:00|9709.97|9709.97|9707.77|9707.77|9715.84|9715.84|9707.77|9707.77|0
1580979600000|2020-02-06 09:00:00|9707.63|9707.63|9709.2|9709.2|9709.2|9709.2|9701.94|9701.94|0
1580979900000|2020-02-06 09:05:00|9708.85|9708.85|9713.77|9713.77|9714.12|9714.12|9707.65|9707.65|0
1580980200000|2020-02-06 09:10:00|9714.05|9714.05|9711.06|9711.06|9714.64|9714.64|9707.37|9707.37|0
1580980500000|2020-02-06 09:15:00|9709.67|9709.67|9700.31|9700.31|9710.68|9710.68|9700.31|9700.31|0
1580980800000|2020-02-06 09:20:00|9700.11|9700.11|9680.27|9680.27|9700.46|9700.46|9679.59|9679.59|0
1580981100000|2020-02-06 09:25:00|9680.13|9680.13|9683.5|9683.5|9684.31|9684.31|9676.87|9676.87|0
1580981400000|2020-02-06 09:30:00|9682.94|9682.94|9690.89|9690.89|9691.54|9691.54|9682.67|9682.67|0
1580981700000|2020-02-06 09:35:00|9691.59|9691.59|9704.3|9704.3|9704.54|9704.54|9691.45|9691.45|0
1580982000000|2020-02-06 09:40:00|9704.24|9704.24|9710.02|9710.02|9710.37|9710.37|9703.11|9703.11|0
1580982300000|2020-02-06 09:45:00|9709.92|9709.92|9711.95|9711.95|9713.31|9713.31|9706.56|9706.56|0
1580982600000|2020-02-06 09:50:00|9712.14|9712.14|9720.96|9720.96|9722.41|9722.41|9712.05|9712.05|0
1580982900000|2020-02-06 09:55:00|9721.11|9721.11|9711.02|9711.02|9721.39|9721.39|9711.02|9711.02|0
1580983200000|2020-02-06 10:00:00|9711|9711|9708.72|9708.72|9711|9711|9707.36|9707.36|0
1580983500000|2020-02-06 10:05:00|9708.64|9708.64|9705.97|9705.97|9709.05|9709.05|9705.59|9705.59|0
1580983800000|2020-02-06 10:10:00|9706.67|9706.67|9708.44|9708.44|9711.46|9711.46|9706.67|9706.67|0
1580984100000|2020-02-06 10:15:00|9708.47|9708.47|9714.95|9714.95|9715|9715|9708.36|9708.36|0
1580984400000|2020-02-06 10:20:00|9715.09|9715.09|9718.91|9718.91|9721.25|9721.25|9714.29|9714.29|0
1580984700000|2020-02-06 10:25:00|9718.76|9718.76|9723.67|9723.67|9723.67|9723.67|9717.66|9717.66|0
1580985000000|2020-02-06 10:30:00|9723.72|9723.72|9725.29|9725.29|9725.72|9725.72|9716.54|9716.54|0
1580985300000|2020-02-06 10:35:00|9725.19|9725.19|9727.44|9727.44|9729.22|9729.22|9722.93|9722.93|0
1580985600000|2020-02-06 10:40:00|9727.74|9727.74|9719.32|9719.32|9727.74|9727.74|9719.32|9719.32|0
1580985900000|2020-02-06 10:45:00|9719.41|9719.41|9718.01|9718.01|9720.79|9720.79|9715.36|9715.36|0
1580986200000|2020-02-06 10:50:00|9717.74|9717.74|9718.48|9718.48|9718.53|9718.53|9716.31|9716.31|0
1580986500000|2020-02-06 10:55:00|9718.9|9718.9|9715.73|9715.73|9723.03|9723.03|9715.14|9715.14|0
1580986800000|2020-02-06 11:00:00|9715.76|9715.76|9722.34|9722.34|9724.48|9724.48|9715.76|9715.76|0
1580987100000|2020-02-06 11:05:00|9722.35|9722.35|9724|9724|9725.5|9725.5|9721.58|9721.58|0
1580987400000|2020-02-06 11:10:00|9723.75|9723.75|9722.23|9722.23|9725.11|9725.11|9722.23|9722.23|0
1580987700000|2020-02-06 11:15:00|9722.02|9722.02|9716.52|9716.52|9722.02|9722.02|9715.57|9715.57|0
1580988000000|2020-02-06 11:20:00|9716.48|9716.48|9715.89|9715.89|9716.7|9716.7|9715.49|9715.49|0
1580988300000|2020-02-06 11:25:00|9717.43|9717.43|9722.95|9722.95|9723.24|9723.24|9717.43|9717.43|0
1580988600000|2020-02-06 11:30:00|9723.09|9723.09|9733|9733|9733.23|9733.23|9723.09|9723.09|0
1580988900000|2020-02-06 11:35:00|9733.28|9733.28|9740.06|9740.06|9740.92|9740.92|9733.28|9733.28|0
1580989200000|2020-02-06 11:40:00|9740.13|9740.13|9743.61|9743.61|9743.61|9743.61|9737|9737|0
1580989500000|2020-02-06 11:45:00|9743.57|9743.57|9745|9745|9748.23|9748.23|9743.14|9743.14|0
1580989800000|2020-02-06 11:50:00|9744.88|9744.88|9735.09|9735.09|9744.88|9744.88|9735.09|9735.09|0
1580990100000|2020-02-06 11:55:00|9735.04|9735.04|9745.24|9745.24|9745.24|9745.24|9735.04|9735.04|0
1580990400000|2020-02-06 12:00:00|9745.58|9745.58|9745.01|9745.01|9746.24|9746.24|9740.49|9740.49|0
1580990700000|2020-02-06 12:05:00|9744.77|9744.77|9737.29|9737.29|9745.37|9745.37|9737.29|9737.29|0
1580991000000|2020-02-06 12:10:00|9737.19|9737.19|9729.6|9729.6|9739.76|9739.76|9729.6|9729.6|0
1580991300000|2020-02-06 12:15:00|9729.71|9729.71|9728.01|9728.01|9730.01|9730.01|9726.5|9726.5|0
1580991600000|2020-02-06 12:20:00|9728.36|9728.36|9736.88|9736.88|9736.88|9736.88|9728.36|9728.36|0
1580991900000|2020-02-06 12:25:00|9736.54|9736.54|9738.17|9738.17|9740.57|9740.57|9735.87|9735.87|0
1580992200000|2020-02-06 12:30:00|9738.24|9738.24|9737.26|9737.26|9738.51|9738.51|9734.81|9734.81|0
1580992500000|2020-02-06 12:35:00|9737.01|9737.01|9740.13|9740.13|9741.89|9741.89|9736.84|9736.84|0
1580992800000|2020-02-06 12:40:00|9740.26|9740.26|9736.48|9736.48|9740.49|9740.49|9735.66|9735.66|0
1580993100000|2020-02-06 12:45:00|9736.43|9736.43|9740.28|9740.28|9743.11|9743.11|9736.3|9736.3|0
1580993400000|2020-02-06 12:50:00|9740.45|9740.45|9736.46|9736.46|9740.75|9740.75|9736.28|9736.28|0
1580993700000|2020-02-06 12:55:00|9736.16|9736.16|9730.6|9730.6|9736.16|9736.16|9730.6|9730.6|0
1580994000000|2020-02-06 13:00:00|9730.65|9730.65|9728.62|9728.62|9730.94|9730.94|9724.95|9724.95|0
1580994300000|2020-02-06 13:05:00|9728.74|9728.74|9731.36|9731.36|9731.55|9731.55|9728.63|9728.63|0
1580994600000|2020-02-06 13:10:00|9731.57|9731.57|9731.73|9731.73|9733.16|9733.16|9729.63|9729.63|0
1580994900000|2020-02-06 13:15:00|9731.65|9731.65|9729.64|9729.64|9731.65|9731.65|9727.83|9727.83|0
1580995200000|2020-02-06 13:20:00|9729.85|9729.85|9730.66|9730.66|9732.13|9732.13|9729.24|9729.24|0
1580995500000|2020-02-06 13:25:00|9730.48|9730.48|9729.89|9729.89|9732.68|9732.68|9729.89|9729.89|0
1580995800000|2020-02-06 13:30:00|9730.24|9730.24|9741.12|9741.12|9741.37|9741.37|9729.75|9729.75|0
1580996100000|2020-02-06 13:35:00|9741.1|9741.1|9742.25|9742.25|9745.81|9745.81|9741.01|9741.01|0
1580996400000|2020-02-06 13:40:00|9742.17|9742.17|9737.56|9737.56|9742.91|9742.91|9737.11|9737.11|0
1580996700000|2020-02-06 13:45:00|9737.41|9737.41|9740.72|9740.72|9741.5|9741.5|9734.52|9734.52|0
1580997000000|2020-02-06 13:50:00|9740.62|9740.62|9739.52|9739.52|9742.02|9742.02|9738.54|9738.54|0
1580997300000|2020-02-06 13:55:00|9739.64|9739.64|9739.91|9739.91|9740.43|9740.43|9738.41|9738.41|0
1580997600000|2020-02-06 14:00:00|9739.96|9739.96|9744.7|9744.7|9746.11|9746.11|9739.01|9739.01|0
1580997900000|2020-02-06 14:05:00|9744.64|9744.64|9736.94|9736.94|9744.64|9744.64|9735.26|9735.26|0
1580998200000|2020-02-06 14:10:00|9736.88|9736.88|9738.68|9738.68|9740.43|9740.43|9736.88|9736.88|0
1580998500000|2020-02-06 14:15:00|9738.82|9738.82|9733.04|9733.04|9738.92|9738.92|9731.57|9731.57|0
1580998800000|2020-02-06 14:20:00|9733|9733|9727.16|9727.16|9733.88|9733.88|9726.99|9726.99|0
1580999100000|2020-02-06 14:25:00|9727.2|9727.2|9725.52|9725.52|9729.59|9729.59|9725.52|9725.52|0
1580999400000|2020-02-06 14:30:00|9725.62|9725.62|9720.59|9720.59|9725.68|9725.68|9719.45|9719.45|0
1580999700000|2020-02-06 14:35:00|9720.46|9720.46|9716.02|9716.02|9722.11|9722.11|9715.81|9715.81|0
1581000000000|2020-02-06 14:40:00|9715.76|9715.76|9715.32|9715.32|9715.76|9715.76|9708.42|9708.42|0
1581000300000|2020-02-06 14:45:00|9715.67|9715.67|9722.28|9722.28|9725.46|9725.46|9715.67|9715.67|0
1581000600000|2020-02-06 14:50:00|9722.02|9722.02|9729.93|9729.93|9730.3|9730.3|9720|9720|0
1581000900000|2020-02-06 14:55:00|9729.58|9729.58|9732.55|9732.55|9733.56|9733.56|9728.86|9728.86|0
1581001200000|2020-02-06 15:00:00|9732.68|9732.68|9732.75|9732.75|9733.47|9733.47|9730.98|9730.98|0
1581001500000|2020-02-06 15:05:00|9733.09|9733.09|9741.19|9741.19|9741.4|9741.4|9733.09|9733.09|0
1581001800000|2020-02-06 15:10:00|9740.7|9740.7|9751.29|9751.29|9751.29|9751.29|9740.7|9740.7|0
1581002100000|2020-02-06 15:15:00|9751.43|9751.43|9745.1|9745.1|9751.5|9751.5|9744.5|9744.5|0
1581002400000|2020-02-06 15:20:00|9744.93|9744.93|9745.55|9745.55|9750.68|9750.68|9744.57|9744.57|0
1581002700000|2020-02-06 15:25:00|9745.63|9745.63|9749.79|9749.79|9751.96|9751.96|9745.57|9745.57|0
1581003000000|2020-02-06 15:30:00|9749.7|9749.7|9748.87|9748.87|9753.09|9753.09|9748.39|9748.39|0
1581003300000|2020-02-06 15:35:00|9748.94|9748.94|9756.22|9756.22|9756.22|9756.22|9748.31|9748.31|0
1581003600000|2020-02-06 15:40:00|9756.47|9756.47|9755.56|9755.56|9757.06|9757.06|9754.75|9754.75|0
1581003900000|2020-02-06 15:45:00|9755.9|9755.9|9760.75|9760.75|9761.88|9761.88|9755.9|9755.9|0
1581004200000|2020-02-06 15:50:00|9760.7|9760.7|9759.21|9759.21|9769.02|9769.02|9759.15|9759.15|0
1581004500000|2020-02-06 15:55:00|9758.87|9758.87|9751.81|9751.81|9759.56|9759.56|9750.85|9750.85|0
1581004800000|2020-02-06 16:00:00|9751.79|9751.79|9752.07|9752.07|9755.39|9755.39|9750.94|9750.94|0
1581005100000|2020-02-06 16:05:00|9752.41|9752.41|9758.15|9758.15|9758.15|9758.15|9752.41|9752.41|0
1581005400000|2020-02-06 16:10:00|9758.08|9758.08|9757.78|9757.78|9761.59|9761.59|9756.73|9756.73|0
1581005700000|2020-02-06 16:15:00|9757.8|9757.8|9754.25|9754.25|9758.45|9758.45|9753.33|9753.33|0
1581006000000|2020-02-06 16:20:00|9754.17|9754.17|9754.09|9754.09|9754.42|9754.42|9749.84|9749.84|0
1581006300000|2020-02-06 16:25:00|9754.04|9754.04|9752.48|9752.48|9756.34|9756.34|9747.35|9747.35|0
1581063300000|2020-02-07 08:15:00|9758.27|9758.27|9748.76|9748.76|9758.81|9758.81|9748.62|9748.62|0
1581063600000|2020-02-07 08:20:00|9748.55|9748.55|9737.73|9737.73|9748.55|9748.55|9733.51|9733.51|0
1581063900000|2020-02-07 08:25:00|9737.99|9737.99|9738.88|9738.88|9750.9|9750.9|9737.86|9737.86|0
1581064200000|2020-02-07 08:30:00|9739.57|9739.57|9743.88|9743.88|9745.57|9745.57|9739.49|9739.49|0
1581064500000|2020-02-07 08:35:00|9743.82|9743.82|9753.97|9753.97|9754.4|9754.4|9743.82|9743.82|0
1581064800000|2020-02-07 08:40:00|9753.62|9753.62|9747.62|9747.62|9753.62|9753.62|9747.43|9747.43|0
1581065100000|2020-02-07 08:45:00|9747.5|9747.5|9739.73|9739.73|9748.69|9748.69|9739.65|9739.65|0
1581065400000|2020-02-07 08:50:00|9739.79|9739.79|9738.88|9738.88|9740.12|9740.12|9731.21|9731.21|0
1581065700000|2020-02-07 08:55:00|9740.27|9740.27|9742.26|9742.26|9744.66|9744.66|9739.71|9739.71|0
1581066000000|2020-02-07 09:00:00|9742.35|9742.35|9736.4|9736.4|9743.51|9743.51|9736.25|9736.25|0
1581066300000|2020-02-07 09:05:00|9736.55|9736.55|9738.68|9738.68|9738.78|9738.78|9736.51|9736.51|0
1581066600000|2020-02-07 09:10:00|9738.86|9738.86|9736.96|9736.96|9744.68|9744.68|9736.96|9736.96|0
1581066900000|2020-02-07 09:15:00|9736.77|9736.77|9723.56|9723.56|9736.77|9736.77|9723.56|9723.56|0
1581067200000|2020-02-07 09:20:00|9723.27|9723.27|9722.92|9722.92|9723.74|9723.74|9720.84|9720.84|0
1581067500000|2020-02-07 09:25:00|9723.22|9723.22|9712.91|9712.91|9725.97|9725.97|9712.21|9712.21|0
1581067800000|2020-02-07 09:30:00|9712.56|9712.56|9713.85|9713.85|9714.22|9714.22|9709.21|9709.21|0
1581068100000|2020-02-07 09:35:00|9713.92|9713.92|9716.67|9716.67|9719.6|9719.6|9713.92|9713.92|0
1581068400000|2020-02-07 09:40:00|9716.33|9716.33|9710.91|9710.91|9716.33|9716.33|9710.91|9710.91|0
1581068700000|2020-02-07 09:45:00|9710.56|9710.56|9699.84|9699.84|9710.56|9710.56|9699.16|9699.16|0
1581069000000|2020-02-07 09:50:00|9699.9|9699.9|9703.7|9703.7|9703.7|9703.7|9696.13|9696.13|0
1581069300000|2020-02-07 09:55:00|9703.76|9703.76|9713.84|9713.84|9713.99|9713.99|9703.5|9703.5|0
1581069600000|2020-02-07 10:00:00|9713.78|9713.78|9719.6|9719.6|9719.6|9719.6|9713.78|9713.78|0
1581069900000|2020-02-07 10:05:00|9719.69|9719.69|9719.39|9719.39|9720.27|9720.27|9719.39|9719.39|0
1581070200000|2020-02-07 10:10:00|9719.24|9719.24|9705.91|9705.91|9719.24|9719.24|9705.66|9705.66|0
1581070500000|2020-02-07 10:15:00|9705.81|9705.81|9699.18|9699.18|9706.21|9706.21|9698.98|9698.98|0
1581070800000|2020-02-07 10:20:00|9698.83|9698.83|9701.48|9701.48|9701.48|9701.48|9696.16|9696.16|0
1581071100000|2020-02-07 10:25:00|9701.45|9701.45|9703.85|9703.85|9705.55|9705.55|9701.45|9701.45|0
1581071400000|2020-02-07 10:30:00|9703.7|9703.7|9692.03|9692.03|9703.7|9703.7|9691.38|9691.38|0
1581071700000|2020-02-07 10:35:00|9690.64|9690.64|9691.71|9691.71|9692.12|9692.12|9688.86|9688.86|0
1581072000000|2020-02-07 10:40:00|9691.82|9691.82|9695.28|9695.28|9695.28|9695.28|9689.99|9689.99|0
1581072300000|2020-02-07 10:45:00|9694.93|9694.93|9689.38|9689.38|9694.93|9694.93|9689.19|9689.19|0
1581072600000|2020-02-07 10:50:00|9689.43|9689.43|9687.87|9687.87|9690.13|9690.13|9687.82|9687.82|0
1581072900000|2020-02-07 10:55:00|9688.01|9688.01|9684|9684|9689.78|9689.78|9684|9684|0
1581073200000|2020-02-07 11:00:00|9683.61|9683.61|9684.49|9684.49|9685.48|9685.48|9681.08|9681.08|0
1581073500000|2020-02-07 11:05:00|9684.37|9684.37|9692.11|9692.11|9692.11|9692.11|9683.9|9683.9|0
1581073800000|2020-02-07 11:10:00|9692.41|9692.41|9694.35|9694.35|9694.45|9694.45|9692.06|9692.06|0
1581074100000|2020-02-07 11:15:00|9695.05|9695.05|9695.42|9695.42|9697.71|9697.71|9694.75|9694.75|0
1581074400000|2020-02-07 11:20:00|9695.7|9695.7|9699.13|9699.13|9699.48|9699.48|9695.7|9695.7|0
1581074700000|2020-02-07 11:25:00|9699.08|9699.08|9692.2|9692.2|9699.13|9699.13|9692.2|9692.2|0
1581075000000|2020-02-07 11:30:00|9691.71|9691.71|9692.54|9692.54|9692.97|9692.97|9691.38|9691.38|0
1581075300000|2020-02-07 11:35:00|9692.42|9692.42|9693.8|9693.8|9694.22|9694.22|9690.59|9690.59|0
1581075600000|2020-02-07 11:40:00|9693.87|9693.87|9694.94|9694.94|9696.18|9696.18|9693.08|9693.08|0
1581075900000|2020-02-07 11:45:00|9695.04|9695.04|9697.94|9697.94|9698.12|9698.12|9694.65|9694.65|0
1581076200000|2020-02-07 11:50:00|9697.68|9697.68|9699.01|9699.01|9699.01|9699.01|9694.98|9694.98|0
1581076500000|2020-02-07 11:55:00|9698.82|9698.82|9698.93|9698.93|9700.35|9700.35|9697.16|9697.16|0
1581076800000|2020-02-07 12:00:00|9699.01|9699.01|9703.19|9703.19|9703.19|9703.19|9697.21|9697.21|0
1581077100000|2020-02-07 12:05:00|9702.96|9702.96|9704.77|9704.77|9704.8|9704.8|9701.18|9701.18|0
1581077400000|2020-02-07 12:10:00|9705.11|9705.11|9704.1|9704.1|9705.11|9705.11|9701.61|9701.61|0
1581077700000|2020-02-07 12:15:00|9704.6|9704.6|9710.85|9710.85|9712.51|9712.51|9704.56|9704.56|0
1581078000000|2020-02-07 12:20:00|9710.56|9710.56|9702.03|9702.03|9710.56|9710.56|9698.84|9698.84|0
1581078300000|2020-02-07 12:25:00|9701.99|9701.99|9702.13|9702.13|9702.13|9702.13|9699.67|9699.67|0
1581078600000|2020-02-07 12:30:00|9702.48|9702.48|9704.93|9704.93|9705.5|9705.5|9702.48|9702.48|0
1581078900000|2020-02-07 12:35:00|9704.77|9704.77|9699.97|9699.97|9705.65|9705.65|9699.93|9699.93|0
1581079200000|2020-02-07 12:40:00|9699.91|9699.91|9695.59|9695.59|9699.91|9699.91|9694.51|9694.51|0
1581079500000|2020-02-07 12:45:00|9695.69|9695.69|9699.07|9699.07|9699.07|9699.07|9695.27|9695.27|0
1581079800000|2020-02-07 12:50:00|9698.38|9698.38|9697.91|9697.91|9698.54|9698.54|9695.97|9695.97|0
1581080100000|2020-02-07 12:55:00|9698.33|9698.33|9704.52|9704.52|9704.8|9704.8|9698.23|9698.23|0
1581080400000|2020-02-07 13:00:00|9704.58|9704.58|9704.45|9704.45|9704.59|9704.59|9703.7|9703.7|0
1581080700000|2020-02-07 13:05:00|9704.11|9704.11|9703.05|9703.05|9704.11|9704.11|9702.88|9702.88|0
1581081000000|2020-02-07 13:10:00|9703.13|9703.13|9706.95|9706.95|9707.21|9707.21|9702.85|9702.85|0
1581081300000|2020-02-07 13:15:00|9706.9|9706.9|9709.72|9709.72|9709.72|9709.72|9706.37|9706.37|0
1581081600000|2020-02-07 13:20:00|9709.77|9709.77|9716.05|9716.05|9716.63|9716.63|9709.56|9709.56|0
1581081900000|2020-02-07 13:25:00|9715.94|9715.94|9724.2|9724.2|9725.37|9725.37|9715.9|9715.9|0
1581082200000|2020-02-07 13:30:00|9724.55|9724.55|9719.03|9719.03|9734.93|9734.93|9719.02|9719.02|0
1581082500000|2020-02-07 13:35:00|9718.71|9718.71|9710.77|9710.77|9718.71|9718.71|9704.4|9704.4|0
1581082800000|2020-02-07 13:40:00|9710.71|9710.71|9706.24|9706.24|9712.55|9712.55|9705.61|9705.61|0
1581083100000|2020-02-07 13:45:00|9706.3|9706.3|9706.44|9706.44|9708.83|9708.83|9705.92|9705.92|0
1581083400000|2020-02-07 13:50:00|9707.13|9707.13|9713.11|9713.11|9713.11|9713.11|9706.72|9706.72|0
1581083700000|2020-02-07 13:55:00|9713.08|9713.08|9712.71|9712.71|9716.13|9716.13|9711.8|9711.8|0
1581084000000|2020-02-07 14:00:00|9712.43|9712.43|9722.56|9722.56|9722.56|9722.56|9712.43|9712.43|0
1581084300000|2020-02-07 14:05:00|9722.06|9722.06|9720.99|9720.99|9724.77|9724.77|9720.65|9720.65|0
1581084600000|2020-02-07 14:10:00|9721.04|9721.04|9717.24|9717.24|9721.04|9721.04|9717.24|9717.24|0
1581084900000|2020-02-07 14:15:00|9716.89|9716.89|9708.4|9708.4|9716.89|9716.89|9708.03|9708.03|0
1581085200000|2020-02-07 14:20:00|9708.22|9708.22|9711.12|9711.12|9713.12|9713.12|9708.22|9708.22|0
1581085500000|2020-02-07 14:25:00|9711.47|9711.47|9718.68|9718.68|9718.68|9718.68|9711.16|9711.16|0
1581085800000|2020-02-07 14:30:00|9719.17|9719.17|9696.66|9696.66|9719.87|9719.87|9695.8|9695.8|0
1581086100000|2020-02-07 14:35:00|9697.36|9697.36|9704.38|9704.38|9706.21|9706.21|9696.53|9696.53|0
1581086400000|2020-02-07 14:40:00|9704.73|9704.73|9702.67|9702.67|9704.73|9704.73|9700.94|9700.94|0
1581086700000|2020-02-07 14:45:00|9702.33|9702.33|9710.7|9710.7|9710.7|9710.7|9698.15|9698.15|0
1581087000000|2020-02-07 14:50:00|9710.57|9710.57|9716.06|9716.06|9716.26|9716.26|9710.29|9710.29|0
1581087300000|2020-02-07 14:55:00|9716.11|9716.11|9708.59|9708.59|9716.33|9716.33|9707.84|9707.84|0
1581087600000|2020-02-07 15:00:00|9708.72|9708.72|9707.68|9707.68|9709.77|9709.77|9705.3|9705.3|0
1581087900000|2020-02-07 15:05:00|9707.93|9707.93|9717.41|9717.41|9720.47|9720.47|9707.02|9707.02|0
1581088200000|2020-02-07 15:10:00|9717.58|9717.58|9720.97|9720.97|9721.02|9721.02|9717.58|9717.58|0
1581088500000|2020-02-07 15:15:00|9721.01|9721.01|9724.38|9724.38|9725.34|9725.34|9717.88|9717.88|0
1581088800000|2020-02-07 15:20:00|9724.44|9724.44|9730.16|9730.16|9730.61|9730.61|9724.44|9724.44|0
1581089100000|2020-02-07 15:25:00|9730.1|9730.1|9736.44|9736.44|9737.31|9737.31|9729.99|9729.99|0
1581089400000|2020-02-07 15:30:00|9736.16|9736.16|9730.07|9730.07|9736.44|9736.44|9729.02|9729.02|0
1581089700000|2020-02-07 15:35:00|9730.76|9730.76|9732.52|9732.52|9732.61|9732.61|9729.89|9729.89|0
1581090000000|2020-02-07 15:40:00|9732.39|9732.39|9736.22|9736.22|9736.22|9736.22|9729.34|9729.34|0
1581090300000|2020-02-07 15:45:00|9736.27|9736.27|9738.48|9738.48|9739.15|9739.15|9735.11|9735.11|0
1581090600000|2020-02-07 15:50:00|9738.61|9738.61|9738.47|9738.47|9739.11|9739.11|9736.99|9736.99|0
1581090900000|2020-02-07 15:55:00|9738.59|9738.59|9742|9742|9743.89|9743.89|9738.25|9738.25|0
1581091200000|2020-02-07 16:00:00|9741.72|9741.72|9735.17|9735.17|9741.72|9741.72|9734.63|9734.63|0
1581091500000|2020-02-07 16:05:00|9734.92|9734.92|9730.87|9730.87|9735.26|9735.26|9730.32|9730.32|0
1581091800000|2020-02-07 16:10:00|9730.52|9730.52|9734.23|9734.23|9735.07|9735.07|9729.55|9729.55|0
1581092100000|2020-02-07 16:15:00|9734.15|9734.15|9739.11|9739.11|9739.18|9739.18|9733.4|9733.4|0
1581092400000|2020-02-07 16:20:00|9739.18|9739.18|9737.45|9737.45|9739.56|9739.56|9735.32|9735.32|0
1581092700000|2020-02-07 16:25:00|9737.55|9737.55|9733.7|9733.7|9740.54|9740.54|9732.51|9732.51|0
1581322500000|2020-02-10 08:15:00|9676.03|9676.03|9690.75|9690.75|9695.03|9695.03|9676.03|9676.03|0
1581322800000|2020-02-10 08:20:00|9690.45|9690.45|9687.78|9687.78|9697.07|9697.07|9685.72|9685.72|0
1581323100000|2020-02-10 08:25:00|9689.17|9689.17|9696.05|9696.05|9696.06|9696.06|9684.26|9684.26|0
1581323400000|2020-02-10 08:30:00|9696.55|9696.55|9706.04|9706.04|9709.56|9709.56|9694.15|9694.15|0
1581323700000|2020-02-10 08:35:00|9706.73|9706.73|9688.67|9688.67|9706.73|9706.73|9688.67|9688.67|0
1581324000000|2020-02-10 08:40:00|9686.59|9686.59|9683.51|9683.51|9692.68|9692.68|9683.51|9683.51|0
1581324300000|2020-02-10 08:45:00|9682.81|9682.81|9681.78|9681.78|9685.47|9685.47|9675.67|9675.67|0
1581324600000|2020-02-10 08:50:00|9682.41|9682.41|9682.09|9682.09|9687.66|9687.66|9681.67|9681.67|0
1581324900000|2020-02-10 08:55:00|9682.44|9682.44|9687.33|9687.33|9687.33|9687.33|9681.76|9681.76|0
1581325200000|2020-02-10 09:00:00|9687.7|9687.7|9692.7|9692.7|9692.98|9692.98|9687.65|9687.65|0
1581325500000|2020-02-10 09:05:00|9692.96|9692.96|9700.32|9700.32|9700.46|9700.46|9692.96|9692.96|0
1581325800000|2020-02-10 09:10:00|9700.22|9700.22|9699.17|9699.17|9700.43|9700.43|9694.37|9694.37|0
1581326100000|2020-02-10 09:15:00|9699.23|9699.23|9700.23|9700.23|9702.34|9702.34|9699.23|9699.23|0
1581326400000|2020-02-10 09:20:00|9699.4|9699.4|9697.08|9697.08|9700.76|9700.76|9695.68|9695.68|0
1581326700000|2020-02-10 09:25:00|9696.38|9696.38|9691.47|9691.47|9696.72|9696.72|9691.47|9691.47|0
1581327000000|2020-02-10 09:30:00|9691.37|9691.37|9694.47|9694.47|9694.75|9694.75|9688.25|9688.25|0
1581327300000|2020-02-10 09:35:00|9694.53|9694.53|9700.26|9700.26|9701.25|9701.25|9694.53|9694.53|0
1581327600000|2020-02-10 09:40:00|9700.44|9700.44|9698.98|9698.98|9700.84|9700.84|9698.55|9698.55|0
1581327900000|2020-02-10 09:45:00|9698.28|9698.28|9697.22|9697.22|9698.98|9698.98|9694.14|9694.14|0
1581328200000|2020-02-10 09:50:00|9697.26|9697.26|9698.26|9698.26|9700.16|9700.16|9695.69|9695.69|0
1581328500000|2020-02-10 09:55:00|9697.98|9697.98|9692.28|9692.28|9697.98|9697.98|9691.91|9691.91|0
1581328800000|2020-02-10 10:00:00|9692.19|9692.19|9695.95|9695.95|9695.95|9695.95|9687.07|9687.07|0
1581329100000|2020-02-10 10:05:00|9695.8|9695.8|9691.28|9691.28|9695.8|9695.8|9687.86|9687.86|0
1581329400000|2020-02-10 10:10:00|9691.43|9691.43|9693.58|9693.58|9694.08|9694.08|9691.43|9691.43|0
1581329700000|2020-02-10 10:15:00|9693.3|9693.3|9698.33|9698.33|9698.33|9698.33|9692.96|9692.96|0
1581330000000|2020-02-10 10:20:00|9698.19|9698.19|9702.75|9702.75|9702.83|9702.83|9697.3|9697.3|0
1581330300000|2020-02-10 10:25:00|9703.1|9703.1|9706.52|9706.52|9706.52|9706.52|9702.84|9702.84|0
1581330600000|2020-02-10 10:30:00|9706.45|9706.45|9709.6|9709.6|9711.9|9711.9|9706.45|9706.45|0
1581330900000|2020-02-10 10:35:00|9709.64|9709.64|9711.61|9711.61|9711.61|9711.61|9709.53|9709.53|0
1581331200000|2020-02-10 10:40:00|9711.69|9711.69|9726.37|9726.37|9726.96|9726.96|9710.28|9710.28|0
1581331500000|2020-02-10 10:45:00|9726.52|9726.52|9734.34|9734.34|9734.34|9734.34|9724.64|9724.64|0
1581331800000|2020-02-10 10:50:00|9734.47|9734.47|9740.6|9740.6|9741.63|9741.63|9734.47|9734.47|0
1581332100000|2020-02-10 10:55:00|9740.72|9740.72|9737.84|9737.84|9740.72|9740.72|9736.31|9736.31|0
1581332400000|2020-02-10 11:00:00|9737.59|9737.59|9740.15|9740.15|9742.07|9742.07|9735.4|9735.4|0
1581332700000|2020-02-10 11:05:00|9740.41|9740.41|9746.31|9746.31|9747.66|9747.66|9740.41|9740.41|0
1581333000000|2020-02-10 11:10:00|9746.17|9746.17|9742.56|9742.56|9747.38|9747.38|9740.35|9740.35|0
1581333300000|2020-02-10 11:15:00|9742.9|9742.9|9745.93|9745.93|9746.23|9746.23|9742.43|9742.43|0
1581333600000|2020-02-10 11:20:00|9746.76|9746.76|9745.77|9745.77|9748.39|9748.39|9745.43|9745.43|0
1581333900000|2020-02-10 11:25:00|9745.62|9745.62|9744.44|9744.44|9747.48|9747.48|9744.04|9744.04|0
1581334200000|2020-02-10 11:30:00|9744.87|9744.87|9743.12|9743.12|9745.37|9745.37|9742.03|9742.03|0
1581334500000|2020-02-10 11:35:00|9742.77|9742.77|9744.05|9744.05|9744.45|9744.45|9741.21|9741.21|0
1581334800000|2020-02-10 11:40:00|9744.12|9744.12|9749.5|9749.5|9749.56|9749.56|9742.9|9742.9|0
1581335100000|2020-02-10 11:45:00|9749.75|9749.75|9745.95|9745.95|9749.92|9749.92|9745.95|9745.95|0
1581335400000|2020-02-10 11:50:00|9746.3|9746.3|9743.04|9743.04|9748.83|9748.83|9742.69|9742.69|0
1581335700000|2020-02-10 11:55:00|9743.15|9743.15|9747.19|9747.19|9750.22|9750.22|9743.15|9743.15|0
1581336000000|2020-02-10 12:00:00|9747.89|9747.89|9748.02|9748.02|9755.73|9755.73|9746.7|9746.7|0
1581336300000|2020-02-10 12:05:00|9747.89|9747.89|9741.4|9741.4|9747.89|9747.89|9740.91|9740.91|0
1581336600000|2020-02-10 12:10:00|9741.66|9741.66|9738.42|9738.42|9743.19|9743.19|9738.42|9738.42|0
1581336900000|2020-02-10 12:15:00|9738.57|9738.57|9737.45|9737.45|9740.01|9740.01|9736.31|9736.31|0
1581337200000|2020-02-10 12:20:00|9737.32|9737.32|9738.48|9738.48|9738.82|9738.82|9735.64|9735.64|0
1581337500000|2020-02-10 12:25:00|9737.78|9737.78|9738.49|9738.49|9739.5|9739.5|9736.99|9736.99|0
1581337800000|2020-02-10 12:30:00|9738.75|9738.75|9742.89|9742.89|9743.24|9743.24|9736.61|9736.61|0
1581338100000|2020-02-10 12:35:00|9742.2|9742.2|9741.6|9741.6|9743.59|9743.59|9741.47|9741.47|0
1581338400000|2020-02-10 12:40:00|9740.9|9740.9|9744.84|9744.84|9744.98|9744.98|9740.21|9740.21|0
1581338700000|2020-02-10 12:45:00|9744.74|9744.74|9745.54|9745.54|9745.54|9745.54|9743.03|9743.03|0
1581339000000|2020-02-10 12:50:00|9745.4|9745.4|9739.82|9739.82|9745.49|9745.49|9739.33|9739.33|0
1581339300000|2020-02-10 12:55:00|9740.06|9740.06|9739.09|9739.09|9740.06|9740.06|9737.76|9737.76|0
1581339600000|2020-02-10 13:00:00|9739.24|9739.24|9737.12|9737.12|9740.4|9740.4|9737.12|9737.12|0
1581339900000|2020-02-10 13:05:00|9737.06|9737.06|9725.29|9725.29|9737.06|9737.06|9725.29|9725.29|0
1581340200000|2020-02-10 13:10:00|9725.22|9725.22|9726.33|9726.33|9727.89|9727.89|9722.64|9722.64|0
1581340500000|2020-02-10 13:15:00|9726.52|9726.52|9733.23|9733.23|9733.23|9733.23|9726.49|9726.49|0
1581340800000|2020-02-10 13:20:00|9733.44|9733.44|9737.36|9737.36|9737.49|9737.49|9733.44|9733.44|0
1581341100000|2020-02-10 13:25:00|9737.6|9737.6|9741.95|9741.95|9741.95|9741.95|9736.96|9736.96|0
1581341400000|2020-02-10 13:30:00|9742.02|9742.02|9741.85|9741.85|9742.5|9742.5|9740.08|9740.08|0
1581341700000|2020-02-10 13:35:00|9741.81|9741.81|9739.76|9739.76|9742|9742|9738.19|9738.19|0
1581342000000|2020-02-10 13:40:00|9739.62|9739.62|9742.62|9742.62|9742.83|9742.83|9739.17|9739.17|0
1581342300000|2020-02-10 13:45:00|9742.75|9742.75|9741.28|9741.28|9742.75|9742.75|9738.56|9738.56|0
1581342600000|2020-02-10 13:50:00|9740.59|9740.59|9743.68|9743.68|9744.08|9744.08|9739.17|9739.17|0
1581342900000|2020-02-10 13:55:00|9743.74|9743.74|9740.49|9740.49|9746.03|9746.03|9740.49|9740.49|0
1581343200000|2020-02-10 14:00:00|9740.46|9740.46|9737.05|9737.05|9741.77|9741.77|9736.91|9736.91|0
1581343500000|2020-02-10 14:05:00|9736.36|9736.36|9736.44|9736.44|9736.44|9736.44|9734.42|9734.42|0
1581343800000|2020-02-10 14:10:00|9736.09|9736.09|9731.82|9731.82|9736.5|9736.5|9730.79|9730.79|0
1581344100000|2020-02-10 14:15:00|9731.73|9731.73|9733.57|9733.57|9735.07|9735.07|9731.22|9731.22|0
1581344400000|2020-02-10 14:20:00|9732.87|9732.87|9731.69|9731.69|9733.22|9733.22|9729.99|9729.99|0
1581344700000|2020-02-10 14:25:00|9731.76|9731.76|9732.32|9732.32|9732.79|9732.79|9730.51|9730.51|0
1581345000000|2020-02-10 14:30:00|9732.57|9732.57|9739.7|9739.7|9740.82|9740.82|9732.42|9732.42|0
1581345300000|2020-02-10 14:35:00|9739.61|9739.61|9737.68|9737.68|9740.14|9740.14|9736.58|9736.58|0
1581345600000|2020-02-10 14:40:00|9737.83|9737.83|9744.57|9744.57|9744.57|9744.57|9737.83|9737.83|0
1581345900000|2020-02-10 14:45:00|9744.46|9744.46|9733.74|9733.74|9744.46|9744.46|9733.49|9733.49|0
1581346200000|2020-02-10 14:50:00|9733.98|9733.98|9734.38|9734.38|9735.35|9735.35|9733.44|9733.44|0
1581346500000|2020-02-10 14:55:00|9734.27|9734.27|9742.93|9742.93|9743.07|9743.07|9733.95|9733.95|0
1581346800000|2020-02-10 15:00:00|9742.24|9742.24|9743.68|9743.68|9744.22|9744.22|9742.24|9742.24|0
1581347100000|2020-02-10 15:05:00|9744.03|9744.03|9736.61|9736.61|9744.43|9744.43|9734.8|9734.8|0
1581347400000|2020-02-10 15:10:00|9736.26|9736.26|9732.3|9732.3|9736.26|9736.26|9730.24|9730.24|0
1581347700000|2020-02-10 15:15:00|9732.65|9732.65|9738.56|9738.56|9740.55|9740.55|9732.65|9732.65|0
1581348000000|2020-02-10 15:20:00|9738.72|9738.72|9733.42|9733.42|9739.11|9739.11|9733.28|9733.28|0
1581348300000|2020-02-10 15:25:00|9733.17|9733.17|9730.08|9730.08|9733.64|9733.64|9728.71|9728.71|0
1581348600000|2020-02-10 15:30:00|9730.21|9730.21|9732.2|9732.2|9732.29|9732.29|9727.91|9727.91|0
1581348900000|2020-02-10 15:35:00|9732.14|9732.14|9732.74|9732.74|9734.13|9734.13|9731.55|9731.55|0
1581349200000|2020-02-10 15:40:00|9731.92|9731.92|9729.79|9729.79|9731.99|9731.99|9726.96|9726.96|0
1581349500000|2020-02-10 15:45:00|9730.03|9730.03|9728.78|9728.78|9731.92|9731.92|9725.57|9725.57|0
1581349800000|2020-02-10 15:50:00|9728.54|9728.54|9725.96|9725.96|9729.04|9729.04|9725.28|9725.28|0
1581350100000|2020-02-10 15:55:00|9725.13|9725.13|9723.68|9723.68|9726.89|9726.89|9723.13|9723.13|0
1581350400000|2020-02-10 16:00:00|9723.83|9723.83|9724.25|9724.25|9726.14|9726.14|9723.68|9723.68|0
1581350700000|2020-02-10 16:05:00|9724.28|9724.28|9727.56|9727.56|9728|9728|9724.19|9724.19|0
1581351000000|2020-02-10 16:10:00|9727.31|9727.31|9728.43|9728.43|9728.43|9728.43|9725.97|9725.97|0
1581351300000|2020-02-10 16:15:00|9728.33|9728.33|9729.96|9729.96|9731.45|9731.45|9727.71|9727.71|0
1581351600000|2020-02-10 16:20:00|9729.85|9729.85|9732.32|9732.32|9732.51|9732.51|9729.63|9729.63|0
1581351900000|2020-02-10 16:25:00|9732.4|9732.4|9734.88|9734.88|9737.38|9737.38|9732.34|9732.34|0
1581408900000|2020-02-11 08:15:00|9797.58|9797.58|9805.39|9805.39|9805.93|9805.93|9794.42|9794.42|0
1581409200000|2020-02-11 08:20:00|9804.77|9804.77|9819.32|9819.32|9820.8|9820.8|9804.49|9804.49|0
1581409500000|2020-02-11 08:25:00|9819.44|9819.44|9822.48|9822.48|9822.73|9822.73|9818.01|9818.01|0
1581409800000|2020-02-11 08:30:00|9821.78|9821.78|9831.44|9831.44|9832.53|9832.53|9821.75|9821.75|0
1581410100000|2020-02-11 08:35:00|9832.14|9832.14|9831.2|9831.2|9836.99|9836.99|9831.2|9831.2|0
1581410400000|2020-02-11 08:40:00|9831.09|9831.09|9829.01|9829.01|9833.88|9833.88|9825.6|9825.6|0
1581410700000|2020-02-11 08:45:00|9829.07|9829.07|9807.04|9807.04|9829.39|9829.39|9807.04|9807.04|0
1581411000000|2020-02-11 08:50:00|9806.94|9806.94|9818.87|9818.87|9818.87|9818.87|9806.94|9806.94|0
1581411300000|2020-02-11 08:55:00|9819.01|9819.01|9825.88|9825.88|9826.02|9826.02|9819.01|9819.01|0
1581411600000|2020-02-11 09:00:00|9825.63|9825.63|9813.94|9813.94|9825.98|9825.98|9812.67|9812.67|0
1581411900000|2020-02-11 09:05:00|9813.82|9813.82|9808.99|9808.99|9814.52|9814.52|9808.99|9808.99|0
1581412200000|2020-02-11 09:10:00|9809.27|9809.27|9804.66|9804.66|9809.98|9809.98|9802.23|9802.23|0
1581412500000|2020-02-11 09:15:00|9804.47|9804.47|9804.49|9804.49|9805.89|9805.89|9802.7|9802.7|0
1581412800000|2020-02-11 09:20:00|9804.68|9804.68|9807.92|9807.92|9809.69|9809.69|9804.59|9804.59|0
1581413100000|2020-02-11 09:25:00|9808.02|9808.02|9806.69|9806.69|9809.48|9809.48|9806.3|9806.3|0
1581413400000|2020-02-11 09:30:00|9806.83|9806.83|9797.56|9797.56|9808.24|9808.24|9794.46|9794.46|0
1581413700000|2020-02-11 09:35:00|9797.74|9797.74|9785.25|9785.25|9798.62|9798.62|9782.18|9782.18|0
1581414000000|2020-02-11 09:40:00|9785.43|9785.43|9780.57|9780.57|9785.43|9785.43|9780.37|9780.37|0
1581414300000|2020-02-11 09:45:00|9780.18|9780.18|9777.86|9777.86|9780.18|9780.18|9774.78|9774.78|0
1581414600000|2020-02-11 09:50:00|9777.87|9777.87|9784.2|9784.2|9784.21|9784.21|9777.69|9777.69|0
1581414900000|2020-02-11 09:55:00|9784.62|9784.62|9785.66|9785.66|9786.07|9786.07|9783.09|9783.09|0
1581415200000|2020-02-11 10:00:00|9786|9786|9786.57|9786.57|9789.52|9789.52|9785.49|9785.49|0
1581415500000|2020-02-11 10:05:00|9786.71|9786.71|9788|9788|9788|9788|9783.76|9783.76|0
1581415800000|2020-02-11 10:10:00|9788.13|9788.13|9795.69|9795.69|9796.11|9796.11|9787.88|9787.88|0
1581416100000|2020-02-11 10:15:00|9795.88|9795.88|9801.2|9801.2|9801.2|9801.2|9794.92|9794.92|0
1581416400000|2020-02-11 10:20:00|9801.31|9801.31|9792.57|9792.57|9801.65|9801.65|9790.44|9790.44|0
1581416700000|2020-02-11 10:25:00|9792.92|9792.92|9791.53|9791.53|9793.04|9793.04|9789.37|9789.37|0
1581417000000|2020-02-11 10:30:00|9791.48|9791.48|9792.8|9792.8|9795.68|9795.68|9791.48|9791.48|0
1581417300000|2020-02-11 10:35:00|9792.69|9792.69|9800.5|9800.5|9800.5|9800.5|9792.28|9792.28|0
1581417600000|2020-02-11 10:40:00|9800.58|9800.58|9805.38|9805.38|9807.56|9807.56|9800.58|9800.58|0
1581417900000|2020-02-11 10:45:00|9805.32|9805.32|9804.67|9804.67|9805.99|9805.99|9804.64|9804.64|0
1581418200000|2020-02-11 10:50:00|9804.87|9804.87|9802|9802|9807.03|9807.03|9800.85|9800.85|0
1581418500000|2020-02-11 10:55:00|9802.15|9802.15|9803.15|9803.15|9803.15|9803.15|9798.36|9798.36|0
1581418800000|2020-02-11 11:00:00|9803.24|9803.24|9797.95|9797.95|9803.7|9803.7|9797.95|9797.95|0
1581419100000|2020-02-11 11:05:00|9797.88|9797.88|9796.14|9796.14|9798.57|9798.57|9795.9|9795.9|0
1581419400000|2020-02-11 11:10:00|9796.48|9796.48|9812.6|9812.6|9812.6|9812.6|9796.48|9796.48|0
1581419700000|2020-02-11 11:15:00|9812.25|9812.25|9809.87|9809.87|9812.25|9812.25|9809.48|9809.48|0
1581420000000|2020-02-11 11:20:00|9809.53|9809.53|9809.16|9809.16|9810.23|9810.23|9808.81|9808.81|0
1581420300000|2020-02-11 11:25:00|9809.01|9809.01|9810.15|9810.15|9811.44|9811.44|9808.21|9808.21|0
1581420600000|2020-02-11 11:30:00|9809.97|9809.97|9807.86|9807.86|9809.97|9809.97|9806.09|9806.09|0
1581420900000|2020-02-11 11:35:00|9807.85|9807.85|9803.54|9803.54|9807.85|9807.85|9803.1|9803.1|0
1581421200000|2020-02-11 11:40:00|9803.88|9803.88|9802.71|9802.71|9803.97|9803.97|9801.54|9801.54|0
1581421500000|2020-02-11 11:45:00|9802.36|9802.36|9810.33|9810.33|9810.44|9810.44|9802.27|9802.27|0
1581421800000|2020-02-11 11:50:00|9810.44|9810.44|9817.54|9817.54|9817.7|9817.7|9810.44|9810.44|0
1581422100000|2020-02-11 11:55:00|9817.83|9817.83|9814.92|9814.92|9818.23|9818.23|9814.71|9814.71|0
1581422400000|2020-02-11 12:00:00|9814.79|9814.79|9815.44|9815.44|9816.48|9816.48|9812.97|9812.97|0
1581422700000|2020-02-11 12:05:00|9815.53|9815.53|9813.39|9813.39|9815.68|9815.68|9813.39|9813.39|0
1581423000000|2020-02-11 12:10:00|9813.48|9813.48|9807.06|9807.06|9813.63|9813.63|9806.82|9806.82|0
1581423300000|2020-02-11 12:15:00|9807.4|9807.4|9810.3|9810.3|9810.3|9810.3|9805.93|9805.93|0
1581423600000|2020-02-11 12:20:00|9810.45|9810.45|9816.68|9816.68|9816.68|9816.68|9810.36|9810.36|0
1581423900000|2020-02-11 12:25:00|9817.03|9817.03|9814.5|9814.5|9817.17|9817.17|9813.01|9813.01|0
1581424200000|2020-02-11 12:30:00|9814.63|9814.63|9819.65|9819.65|9819.71|9819.71|9814.5|9814.5|0
1581424500000|2020-02-11 12:35:00|9820.11|9820.11|9818.1|9818.1|9820.4|9820.4|9817.33|9817.33|0
1581424800000|2020-02-11 12:40:00|9818.07|9818.07|9821.19|9821.19|9821.19|9821.19|9817.64|9817.64|0
1581425100000|2020-02-11 12:45:00|9821.4|9821.4|9822.11|9822.11|9823.51|9823.51|9821.12|9821.12|0
1581425400000|2020-02-11 12:50:00|9821.98|9821.98|9819.21|9819.21|9822.02|9822.02|9818.3|9818.3|0
1581425700000|2020-02-11 12:55:00|9819.42|9819.42|9824.74|9824.74|9824.88|9824.88|9819.42|9819.42|0
1581426000000|2020-02-11 13:00:00|9825.08|9825.08|9823.74|9823.74|9825.08|9825.08|9821.83|9821.83|0
1581426300000|2020-02-11 13:05:00|9823.83|9823.83|9828.91|9828.91|9828.97|9828.97|9823.83|9823.83|0
1581426600000|2020-02-11 13:10:00|9829|9829|9831.36|9831.36|9831.36|9831.36|9828.71|9828.71|0
1581426900000|2020-02-11 13:15:00|9831.46|9831.46|9835.14|9835.14|9835.49|9835.49|9830.64|9830.64|0
1581427200000|2020-02-11 13:20:00|9835.02|9835.02|9829.49|9829.49|9835.02|9835.02|9829.14|9829.14|0
1581427500000|2020-02-11 13:25:00|9829.14|9829.14|9828.66|9828.66|9830.39|9830.39|9828.24|9828.24|0
1581427800000|2020-02-11 13:30:00|9828.7|9828.7|9829.83|9829.83|9830.84|9830.84|9828.33|9828.33|0
1581428100000|2020-02-11 13:35:00|9829.76|9829.76|9826.2|9826.2|9829.77|9829.77|9826.2|9826.2|0
1581428400000|2020-02-11 13:40:00|9826.29|9826.29|9828.53|9828.53|9828.53|9828.53|9825.22|9825.22|0
1581428700000|2020-02-11 13:45:00|9828.32|9828.32|9829.43|9829.43|9830.93|9830.93|9826.87|9826.87|0
1581429000000|2020-02-11 13:50:00|9829.19|9829.19|9831.28|9831.28|9831.33|9831.33|9827.87|9827.87|0
1581429300000|2020-02-11 13:55:00|9831.35|9831.35|9834.69|9834.69|9834.69|9834.69|9830.09|9830.09|0
1581429600000|2020-02-11 14:00:00|9834.58|9834.58|9840.6|9840.6|9841.19|9841.19|9834.48|9834.48|0
1581429900000|2020-02-11 14:05:00|9840.51|9840.51|9835.12|9835.12|9840.51|9840.51|9834.14|9834.14|0
1581430200000|2020-02-11 14:10:00|9835.24|9835.24|9830.69|9830.69|9835.24|9835.24|9830.46|9830.46|0
1581430500000|2020-02-11 14:15:00|9830.95|9830.95|9825.78|9825.78|9831.03|9831.03|9825.51|9825.51|0
1581430800000|2020-02-11 14:20:00|9825.57|9825.57|9826.87|9826.87|9827.88|9827.88|9825.57|9825.57|0
1581431100000|2020-02-11 14:25:00|9826.74|9826.74|9833.62|9833.62|9833.75|9833.75|9826.25|9826.25|0
1581431400000|2020-02-11 14:30:00|9833.49|9833.49|9828.73|9828.73|9833.77|9833.77|9828.47|9828.47|0
1581431700000|2020-02-11 14:35:00|9828.04|9828.04|9824.32|9824.32|9828.25|9828.25|9822.39|9822.39|0
1581432000000|2020-02-11 14:40:00|9824.27|9824.27|9833.64|9833.64|9833.64|9833.64|9822.91|9822.91|0
1581432300000|2020-02-11 14:45:00|9833.79|9833.79|9829.54|9829.54|9833.79|9833.79|9829.35|9829.35|0
1581432600000|2020-02-11 14:50:00|9829.48|9829.48|9831.83|9831.83|9831.83|9831.83|9827.98|9827.98|0
1581432900000|2020-02-11 14:55:00|9832.03|9832.03|9834.57|9834.57|9834.57|9834.57|9832.03|9832.03|0
1581433200000|2020-02-11 15:00:00|9834.82|9834.82|9846.1|9846.1|9846.1|9846.1|9834.82|9834.82|0
1581433500000|2020-02-11 15:05:00|9846.21|9846.21|9847.65|9847.65|9847.86|9847.86|9844.98|9844.98|0
1581433800000|2020-02-11 15:10:00|9847.31|9847.31|9848.38|9848.38|9849.59|9849.59|9846.08|9846.08|0
1581434100000|2020-02-11 15:15:00|9848.47|9848.47|9847.56|9847.56|9850.86|9850.86|9847.5|9847.5|0
1581434400000|2020-02-11 15:20:00|9847.9|9847.9|9847.41|9847.41|9851.86|9851.86|9846.53|9846.53|0
1581434700000|2020-02-11 15:25:00|9847.4|9847.4|9848.93|9848.93|9852.38|9852.38|9847.35|9847.35|0
1581435000000|2020-02-11 15:30:00|9848.23|9848.23|9847.79|9847.79|9849.77|9849.77|9846.15|9846.15|0
1581435300000|2020-02-11 15:35:00|9847.67|9847.67|9837.42|9837.42|9848.12|9848.12|9835.43|9835.43|0
1581435600000|2020-02-11 15:40:00|9837.56|9837.56|9842.98|9842.98|9845.41|9845.41|9837.56|9837.56|0
1581435900000|2020-02-11 15:45:00|9842.64|9842.64|9838.93|9838.93|9844.18|9844.18|9836.72|9836.72|0
1581436200000|2020-02-11 15:50:00|9839.03|9839.03|9843.07|9843.07|9843.53|9843.53|9838.88|9838.88|0
1581436500000|2020-02-11 15:55:00|9843.22|9843.22|9845.43|9845.43|9847.53|9847.53|9841.12|9841.12|0
1581436800000|2020-02-11 16:00:00|9845.18|9845.18|9847.71|9847.71|9849.97|9849.97|9844.16|9844.16|0
1581437100000|2020-02-11 16:05:00|9847.69|9847.69|9857.89|9857.89|9857.98|9857.98|9847.6|9847.6|0
1581437400000|2020-02-11 16:10:00|9858|9858|9854.12|9854.12|9859.03|9859.03|9853.81|9853.81|0
1581437700000|2020-02-11 16:15:00|9854.03|9854.03|9851.4|9851.4|9855.2|9855.2|9851.4|9851.4|0
1581438000000|2020-02-11 16:20:00|9850.71|9850.71|9848.54|9848.54|9853.04|9853.04|9848.5|9848.5|0
1581438300000|2020-02-11 16:25:00|9849.24|9849.24|9849.9|9849.9|9852.04|9852.04|9846.48|9846.48|0
1581495300000|2020-02-12 08:15:00|9822.67|9822.67|9831.8|9831.8|9837.57|9837.57|9822.52|9822.52|0
1581495600000|2020-02-12 08:20:00|9831.69|9831.69|9826.18|9826.18|9834.27|9834.27|9825.72|9825.72|0
1581495900000|2020-02-12 08:25:00|9825.99|9825.99|9836.77|9836.77|9838.12|9838.12|9825.67|9825.67|0
1581496200000|2020-02-12 08:30:00|9837.07|9837.07|9862.76|9862.76|9868.55|9868.55|9837.07|9837.07|0
1581496500000|2020-02-12 08:35:00|9862.9|9862.9|9850.57|9850.57|9865.43|9865.43|9850.57|9850.57|0
1581496800000|2020-02-12 08:40:00|9850.66|9850.66|9862.68|9862.68|9863.31|9863.31|9849.94|9849.94|0
1581497100000|2020-02-12 08:45:00|9862.97|9862.97|9865.59|9865.59|9867.41|9867.41|9861.32|9861.32|0
1581497400000|2020-02-12 08:50:00|9865.49|9865.49|9859.29|9859.29|9865.49|9865.49|9857.41|9857.41|0
1581497700000|2020-02-12 08:55:00|9859.64|9859.64|9862.04|9862.04|9863.93|9863.93|9858.82|9858.82|0
1581498000000|2020-02-12 09:00:00|9862.31|9862.31|9855.67|9855.67|9862.5|9862.5|9855.04|9855.04|0
1581498300000|2020-02-12 09:05:00|9855.56|9855.56|9852.58|9852.58|9855.78|9855.78|9849.52|9849.52|0
1581498600000|2020-02-12 09:10:00|9852.84|9852.84|9850.13|9850.13|9854.93|9854.93|9850.13|9850.13|0
1581498900000|2020-02-12 09:15:00|9849.83|9849.83|9849.29|9849.29|9850.37|9850.37|9844.97|9844.97|0
1581499200000|2020-02-12 09:20:00|9848.94|9848.94|9843.91|9843.91|9848.94|9848.94|9843.91|9843.91|0
1581499500000|2020-02-12 09:25:00|9843.8|9843.8|9832.57|9832.57|9844.14|9844.14|9832.57|9832.57|0
1581499800000|2020-02-12 09:30:00|9832.69|9832.69|9828.17|9828.17|9834.02|9834.02|9827.7|9827.7|0
1581500100000|2020-02-12 09:35:00|9828.52|9828.52|9833.5|9833.5|9833.55|9833.55|9827.27|9827.27|0
1581500400000|2020-02-12 09:40:00|9833.64|9833.64|9839.92|9839.92|9841.24|9841.24|9833.64|9833.64|0
1581500700000|2020-02-12 09:45:00|9839.82|9839.82|9833.67|9833.67|9840.86|9840.86|9833.3|9833.3|0
1581501000000|2020-02-12 09:50:00|9833.32|9833.32|9826.63|9826.63|9833.39|9833.39|9826.63|9826.63|0
1581501300000|2020-02-12 09:55:00|9826.54|9826.54|9823.7|9823.7|9826.67|9826.67|9821.86|9821.86|0
1581501600000|2020-02-12 10:00:00|9823.57|9823.57|9818.96|9818.96|9825.93|9825.93|9818.96|9818.96|0
1581501900000|2020-02-12 10:05:00|9819.1|9819.1|9820|9820|9820.9|9820.9|9816.99|9816.99|0
1581502200000|2020-02-12 10:10:00|9819.31|9819.31|9813.1|9813.1|9819.31|9819.31|9812.61|9812.61|0
1581502500000|2020-02-12 10:15:00|9813.05|9813.05|9805.51|9805.51|9813.12|9813.12|9805.51|9805.51|0
1581502800000|2020-02-12 10:20:00|9805.64|9805.64|9798.09|9798.09|9806.61|9806.61|9793.95|9793.95|0
1581503100000|2020-02-12 10:25:00|9798.22|9798.22|9797.67|9797.67|9798.63|9798.63|9793.84|9793.84|0
1581503400000|2020-02-12 10:30:00|9797.62|9797.62|9797.11|9797.11|9797.93|9797.93|9795.11|9795.11|0
1581503700000|2020-02-12 10:35:00|9797.06|9797.06|9799.76|9799.76|9801.66|9801.66|9796.75|9796.75|0
1581504000000|2020-02-12 10:40:00|9800|9800|9808.93|9808.93|9808.93|9808.93|9797.3|9797.3|0
1581504300000|2020-02-12 10:45:00|9809.06|9809.06|9812.44|9812.44|9812.44|9812.44|9809.06|9809.06|0
1581504600000|2020-02-12 10:50:00|9812.37|9812.37|9818.74|9818.74|9819.38|9819.38|9812.2|9812.2|0
1581504900000|2020-02-12 10:55:00|9818.89|9818.89|9817.92|9817.92|9818.97|9818.97|9815.51|9815.51|0
1581505200000|2020-02-12 11:00:00|9818.27|9818.27|9812.89|9812.89|9819.33|9819.33|9812.89|9812.89|0
1581505500000|2020-02-12 11:05:00|9812.86|9812.86|9815.48|9815.48|9817.39|9817.39|9812.46|9812.46|0
1581505800000|2020-02-12 11:10:00|9815.33|9815.33|9809.19|9809.19|9815.33|9815.33|9808.52|9808.52|0
1581506100000|2020-02-12 11:15:00|9809.3|9809.3|9814.18|9814.18|9814.35|9814.35|9809.3|9809.3|0
1581506400000|2020-02-12 11:20:00|9814.47|9814.47|9817.76|9817.76|9819.07|9819.07|9814.18|9814.18|0
1581506700000|2020-02-12 11:25:00|9817.06|9817.06|9822.94|9822.94|9825.66|9825.66|9817.06|9817.06|0
1581507000000|2020-02-12 11:30:00|9822.69|9822.69|9823.68|9823.68|9823.76|9823.76|9821.53|9821.53|0
1581507300000|2020-02-12 11:35:00|9823.56|9823.56|9823.22|9823.22|9823.74|9823.74|9820.49|9820.49|0
1581507600000|2020-02-12 11:40:00|9823.57|9823.57|9831.6|9831.6|9832.21|9832.21|9823.57|9823.57|0
1581507900000|2020-02-12 11:45:00|9831.68|9831.68|9828.26|9828.26|9831.86|9831.86|9827.13|9827.13|0
1581508200000|2020-02-12 11:50:00|9828.16|9828.16|9823.22|9823.22|9828.61|9828.61|9823.22|9823.22|0
1581508500000|2020-02-12 11:55:00|9823.37|9823.37|9817.29|9817.29|9823.54|9823.54|9814.5|9814.5|0
1581508800000|2020-02-12 12:00:00|9816.55|9816.55|9823.67|9823.67|9823.67|9823.67|9816.55|9816.55|0
1581509100000|2020-02-12 12:05:00|9823.81|9823.81|9818.11|9818.11|9824.18|9824.18|9818.11|9818.11|0
1581509400000|2020-02-12 12:10:00|9818.24|9818.24|9824.08|9824.08|9824.92|9824.92|9817.99|9817.99|0
1581509700000|2020-02-12 12:15:00|9824.43|9824.43|9824.22|9824.22|9825.58|9825.58|9823.73|9823.73|0
1581510000000|2020-02-12 12:20:00|9824.64|9824.64|9819.71|9819.71|9824.64|9824.64|9819.71|9819.71|0
1581510300000|2020-02-12 12:25:00|9819.82|9819.82|9817.9|9817.9|9820.27|9820.27|9816.42|9816.42|0
1581510600000|2020-02-12 12:30:00|9817.96|9817.96|9814.18|9814.18|9818.3|9818.3|9814.18|9814.18|0
1581510900000|2020-02-12 12:35:00|9814.2|9814.2|9816.8|9816.8|9817.47|9817.47|9814.2|9814.2|0
1581511200000|2020-02-12 12:40:00|9816.91|9816.91|9817.34|9817.34|9817.6|9817.6|9816.29|9816.29|0
1581511500000|2020-02-12 12:45:00|9817.27|9817.27|9810.19|9810.19|9818.03|9818.03|9810.14|9810.14|0
1581511800000|2020-02-12 12:50:00|9810.09|9810.09|9813.48|9813.48|9813.67|9813.67|9806.91|9806.91|0
1581512100000|2020-02-12 12:55:00|9813.61|9813.61|9817.47|9817.47|9817.6|9817.6|9813.61|9813.61|0
1581512400000|2020-02-12 13:00:00|9817.67|9817.67|9817.62|9817.62|9819.15|9819.15|9817.39|9817.39|0
1581512700000|2020-02-12 13:05:00|9817.27|9817.27|9819.3|9819.3|9821.01|9821.01|9815.82|9815.82|0
1581513000000|2020-02-12 13:10:00|9819.16|9819.16|9820.62|9820.62|9820.62|9820.62|9817.95|9817.95|0
1581513300000|2020-02-12 13:15:00|9820.69|9820.69|9820.04|9820.04|9820.94|9820.94|9819.95|9819.95|0
1581513600000|2020-02-12 13:20:00|9819.96|9819.96|9820.1|9820.1|9820.1|9820.1|9817.08|9817.08|0
1581513900000|2020-02-12 13:25:00|9820.24|9820.24|9809.94|9809.94|9821.26|9821.26|9809.69|9809.69|0
1581514200000|2020-02-12 13:30:00|9810.19|9810.19|9812.09|9812.09|9812.68|9812.68|9808.94|9808.94|0
1581514500000|2020-02-12 13:35:00|9811.85|9811.85|9814.73|9814.73|9815.87|9815.87|9810.79|9810.79|0
1581514800000|2020-02-12 13:40:00|9815.07|9815.07|9823.91|9823.91|9823.91|9823.91|9815.07|9815.07|0
1581515100000|2020-02-12 13:45:00|9824|9824|9821.77|9821.77|9824.25|9824.25|9821.77|9821.77|0
1581515400000|2020-02-12 13:50:00|9821.32|9821.32|9829.37|9829.37|9829.56|9829.56|9820.34|9820.34|0
1581515700000|2020-02-12 13:55:00|9829.3|9829.3|9827.79|9827.79|9832.54|9832.54|9827.79|9827.79|0
1581516000000|2020-02-12 14:00:00|9827.44|9827.44|9840.54|9840.54|9840.54|9840.54|9826.47|9826.47|0
1581516300000|2020-02-12 14:05:00|9840.2|9840.2|9836.29|9836.29|9840.77|9840.77|9836.29|9836.29|0
1581516600000|2020-02-12 14:10:00|9836.14|9836.14|9838.6|9838.6|9839.47|9839.47|9834.51|9834.51|0
1581516900000|2020-02-12 14:15:00|9837.9|9837.9|9832.29|9832.29|9837.9|9837.9|9832.29|9832.29|0
1581517200000|2020-02-12 14:20:00|9832.15|9832.15|9829.97|9829.97|9832.94|9832.94|9829.55|9829.55|0
1581517500000|2020-02-12 14:25:00|9830.1|9830.1|9828.94|9828.94|9832|9832|9828.53|9828.53|0
1581517800000|2020-02-12 14:30:00|9828.69|9828.69|9833.01|9833.01|9833.55|9833.55|9827.43|9827.43|0
1581518100000|2020-02-12 14:35:00|9833.36|9833.36|9829.07|9829.07|9833.45|9833.45|9823.93|9823.93|0
1581518400000|2020-02-12 14:40:00|9828.91|9828.91|9814.51|9814.51|9828.91|9828.91|9813.48|9813.48|0
1581518700000|2020-02-12 14:45:00|9814.44|9814.44|9806.09|9806.09|9814.44|9814.44|9806.09|9806.09|0
1581519000000|2020-02-12 14:50:00|9805.97|9805.97|9789.84|9789.84|9805.97|9805.97|9789.84|9789.84|0
1581519300000|2020-02-12 14:55:00|9789.9|9789.9|9790.79|9790.79|9792.13|9792.13|9786.61|9786.61|0
1581519600000|2020-02-12 15:00:00|9789.8|9789.8|9792.1|9792.1|9796.15|9796.15|9789.8|9789.8|0
1581519900000|2020-02-12 15:05:00|9792.23|9792.23|9794.97|9794.97|9795.59|9795.59|9791.97|9791.97|0
1581520200000|2020-02-12 15:10:00|9794.84|9794.84|9802.15|9802.15|9802.5|9802.5|9791.72|9791.72|0
1581520500000|2020-02-12 15:15:00|9802.06|9802.06|9802.41|9802.41|9803.71|9803.71|9800.49|9800.49|0
1581520800000|2020-02-12 15:20:00|9802.37|9802.37|9799.52|9799.52|9803.34|9803.34|9798.27|9798.27|0
1581521100000|2020-02-12 15:25:00|9799.48|9799.48|9798.36|9798.36|9799.81|9799.81|9795.6|9795.6|0
1581521400000|2020-02-12 15:30:00|9797.66|9797.66|9802.29|9802.29|9802.29|9802.29|9797.66|9797.66|0
1581521700000|2020-02-12 15:35:00|9802.43|9802.43|9802.08|9802.08|9803.94|9803.94|9801.18|9801.18|0
1581522000000|2020-02-12 15:40:00|9802.21|9802.21|9794.92|9794.92|9802.28|9802.28|9793.02|9793.02|0
1581522300000|2020-02-12 15:45:00|9795.26|9795.26|9797.39|9797.39|9797.8|9797.8|9795.05|9795.05|0
1581522600000|2020-02-12 15:50:00|9797.18|9797.18|9801.98|9801.98|9803.17|9803.17|9796.88|9796.88|0
1581522900000|2020-02-12 15:55:00|9802.02|9802.02|9799.58|9799.58|9802.4|9802.4|9796.49|9796.49|0
1581523200000|2020-02-12 16:00:00|9800.28|9800.28|9796.96|9796.96|9803.97|9803.97|9796.96|9796.96|0
1581523500000|2020-02-12 16:05:00|9796.9|9796.9|9797.18|9797.18|9798.6|9798.6|9795.28|9795.28|0
1581523800000|2020-02-12 16:10:00|9797.25|9797.25|9800.31|9800.31|9800.31|9800.31|9795.86|9795.86|0
1581524100000|2020-02-12 16:15:00|9800.42|9800.42|9802.82|9802.82|9804.63|9804.63|9800.42|9800.42|0
1581524400000|2020-02-12 16:20:00|9802.91|9802.91|9804.81|9804.81|9804.95|9804.95|9800.43|9800.43|0
1581524700000|2020-02-12 16:25:00|9805.71|9805.71|9805.83|9805.83|9806.25|9806.25|9802.9|9802.9|0
1581581700000|2020-02-13 08:15:00|9781.96|9781.96|9802.07|9802.07|9802.32|9802.32|9781.77|9781.77|0
1581582000000|2020-02-13 08:20:00|9802.58|9802.58|9817.61|9817.61|9817.61|9817.61|9797.48|9797.48|0
1581582300000|2020-02-13 08:25:00|9817.76|9817.76|9812.01|9812.01|9819.9|9819.9|9809.78|9809.78|0
1581582600000|2020-02-13 08:30:00|9811.66|9811.66|9814.56|9814.56|9814.56|9814.56|9807.43|9807.43|0
1581582900000|2020-02-13 08:35:00|9814.72|9814.72|9805.39|9805.39|9819.47|9819.47|9805.39|9805.39|0
1581583200000|2020-02-13 08:40:00|9804.94|9804.94|9810.34|9810.34|9813.05|9813.05|9803.27|9803.27|0
1581583500000|2020-02-13 08:45:00|9810.59|9810.59|9802.52|9802.52|9812.76|9812.76|9802.11|9802.11|0
1581583800000|2020-02-13 08:50:00|9802.27|9802.27|9797.24|9797.24|9802.92|9802.92|9794.18|9794.18|0
1581584100000|2020-02-13 08:55:00|9797.11|9797.11|9802.16|9802.16|9802.16|9802.16|9792.65|9792.65|0
1581584400000|2020-02-13 09:00:00|9801.46|9801.46|9813.34|9813.34|9814.31|9814.31|9798.29|9798.29|0
1581584700000|2020-02-13 09:05:00|9813.57|9813.57|9807.62|9807.62|9813.67|9813.67|9807.62|9807.62|0
1581585000000|2020-02-13 09:10:00|9805.53|9805.53|9804.82|9804.82|9808.65|9808.65|9804.82|9804.82|0
1581585300000|2020-02-13 09:15:00|9804.69|9804.69|9801.03|9801.03|9808.72|9808.72|9800.39|9800.39|0
1581585600000|2020-02-13 09:20:00|9800.94|9800.94|9798.71|9798.71|9806.86|9806.86|9798.01|9798.01|0
1581585900000|2020-02-13 09:25:00|9798.41|9798.41|9776|9776|9798.41|9798.41|9776|9776|0
1581586200000|2020-02-13 09:30:00|9775.91|9775.91|9788.6|9788.6|9792.27|9792.27|9773.06|9773.06|0
1581586500000|2020-02-13 09:35:00|9789.29|9789.29|9786.82|9786.82|9791.66|9791.66|9786.74|9786.74|0
1581586800000|2020-02-13 09:40:00|9786.66|9786.66|9787.94|9787.94|9787.94|9787.94|9782.98|9782.98|0
1581587100000|2020-02-13 09:45:00|9788.2|9788.2|9788|9788|9788.39|9788.39|9783.32|9783.32|0
1581587400000|2020-02-13 09:50:00|9787.74|9787.74|9773.89|9773.89|9787.74|9787.74|9769.27|9769.27|0
1581587700000|2020-02-13 09:55:00|9773.76|9773.76|9781.88|9781.88|9786.58|9786.58|9773.76|9773.76|0
1581588000000|2020-02-13 10:00:00|9781.77|9781.77|9779.98|9779.98|9784.67|9784.67|9778.61|9778.61|0
1581588300000|2020-02-13 10:05:00|9779.68|9779.68|9764.39|9764.39|9779.68|9779.68|9764.39|9764.39|0
1581588600000|2020-02-13 10:10:00|9764.48|9764.48|9761.17|9761.17|9765.4|9765.4|9752.8|9752.8|0
1581588900000|2020-02-13 10:15:00|9761.3|9761.3|9771.9|9771.9|9771.9|9771.9|9761.3|9761.3|0
1581589200000|2020-02-13 10:20:00|9771.96|9771.96|9777.38|9777.38|9777.72|9777.72|9771.81|9771.81|0
1581589500000|2020-02-13 10:25:00|9777.51|9777.51|9775.86|9775.86|9780.06|9780.06|9775.61|9775.61|0
1581589800000|2020-02-13 10:30:00|9775.51|9775.51|9770.06|9770.06|9775.51|9775.51|9769.49|9769.49|0
1581590100000|2020-02-13 10:35:00|9769.81|9769.81|9766.86|9766.86|9769.81|9769.81|9762.71|9762.71|0
1581590400000|2020-02-13 10:40:00|9766.99|9766.99|9759.12|9759.12|9766.99|9766.99|9758.43|9758.43|0
1581590700000|2020-02-13 10:45:00|9759.47|9759.47|9763.1|9763.1|9763.1|9763.1|9757.6|9757.6|0
1581591000000|2020-02-13 10:50:00|9762.91|9762.91|9766.26|9766.26|9767.79|9767.79|9762.54|9762.54|0
1581591300000|2020-02-13 10:55:00|9766.76|9766.76|9761.78|9761.78|9767.09|9767.09|9761.14|9761.14|0
1581591600000|2020-02-13 11:00:00|9762.61|9762.61|9762.69|9762.69|9763.4|9763.4|9758.08|9758.08|0
1581591900000|2020-02-13 11:05:00|9763.04|9763.04|9754.65|9754.65|9763.44|9763.44|9754.65|9754.65|0
1581592200000|2020-02-13 11:10:00|9754.59|9754.59|9742.72|9742.72|9754.74|9754.74|9742.46|9742.46|0
1581592500000|2020-02-13 11:15:00|9743.07|9743.07|9741.82|9741.82|9743.61|9743.61|9740.98|9740.98|0
1581592800000|2020-02-13 11:20:00|9741.67|9741.67|9748.79|9748.79|9748.79|9748.79|9735.46|9735.46|0
1581593100000|2020-02-13 11:25:00|9749.21|9749.21|9751.91|9751.91|9752.91|9752.91|9746.02|9746.02|0
1581593400000|2020-02-13 11:30:00|9751.56|9751.56|9756.68|9756.68|9757.56|9757.56|9750.69|9750.69|0
1581593700000|2020-02-13 11:35:00|9756.45|9756.45|9772.04|9772.04|9772.04|9772.04|9756.45|9756.45|0
1581594000000|2020-02-13 11:40:00|9772.73|9772.73|9782.59|9782.59|9783.33|9783.33|9772.1|9772.1|0
1581594300000|2020-02-13 11:45:00|9782.35|9782.35|9789.42|9789.42|9789.56|9789.56|9781.95|9781.95|0
1581594600000|2020-02-13 11:50:00|9789.61|9789.61|9793.86|9793.86|9798.58|9798.58|9789.61|9789.61|0
1581594900000|2020-02-13 11:55:00|9793.03|9793.03|9788.32|9788.32|9793.03|9793.03|9785.95|9785.95|0
1581595200000|2020-02-13 12:00:00|9788.4|9788.4|9785.92|9785.92|9790.04|9790.04|9785.43|9785.43|0
1581595500000|2020-02-13 12:05:00|9785.62|9785.62|9787.03|9787.03|9787.98|9787.98|9782.2|9782.2|0
1581595800000|2020-02-13 12:10:00|9786.98|9786.98|9786.98|9786.98|9788.01|9788.01|9782.51|9782.51|0
1581596100000|2020-02-13 12:15:00|9787.13|9787.13|9783.29|9783.29|9787.27|9787.27|9782.34|9782.34|0
1581596400000|2020-02-13 12:20:00|9783.14|9783.14|9782.2|9782.2|9784.87|9784.87|9782.17|9782.17|0
1581596700000|2020-02-13 12:25:00|9782.29|9782.29|9775.1|9775.1|9782.29|9782.29|9772.95|9772.95|0
1581597000000|2020-02-13 12:30:00|9775.38|9775.38|9778.75|9778.75|9778.75|9778.75|9775.38|9775.38|0
1581597300000|2020-02-13 12:35:00|9778.93|9778.93|9774.36|9774.36|9779.71|9779.71|9773.96|9773.96|0
1581597600000|2020-02-13 12:40:00|9774.21|9774.21|9772.34|9772.34|9774.46|9774.46|9771.17|9771.17|0
1581597900000|2020-02-13 12:45:00|9772.44|9772.44|9765.55|9765.55|9772.5|9772.5|9765.39|9765.39|0
1581598200000|2020-02-13 12:50:00|9765.81|9765.81|9768.13|9768.13|9769|9769|9764.52|9764.52|0
1581598500000|2020-02-13 12:55:00|9768.04|9768.04|9778.42|9778.42|9778.84|9778.84|9768.04|9768.04|0
1581598800000|2020-02-13 13:00:00|9778.61|9778.61|9785.2|9785.2|9785.2|9785.2|9777.98|9777.98|0
1581599100000|2020-02-13 13:05:00|9785.19|9785.19|9778.88|9778.88|9785.22|9785.22|9778.88|9778.88|0
1581599400000|2020-02-13 13:10:00|9778.97|9778.97|9776.77|9776.77|9782.37|9782.37|9776.62|9776.62|0
1581599700000|2020-02-13 13:15:00|9777.12|9777.12|9771.96|9771.96|9777.12|9777.12|9771.55|9771.55|0
1581600000000|2020-02-13 13:20:00|9771.77|9771.77|9776.22|9776.22|9776.76|9776.76|9771.72|9771.72|0
1581600300000|2020-02-13 13:25:00|9776.09|9776.09|9777.5|9777.5|9777.72|9777.72|9775.65|9775.65|0
1581600600000|2020-02-13 13:30:00|9777.36|9777.36|9774.73|9774.73|9778.64|9778.64|9772.92|9772.92|0
1581600900000|2020-02-13 13:35:00|9774.67|9774.67|9754.64|9754.64|9774.67|9774.67|9754.39|9754.39|0
1581601200000|2020-02-13 13:40:00|9754.74|9754.74|9756.65|9756.65|9757.01|9757.01|9753.56|9753.56|0
1581601500000|2020-02-13 13:45:00|9756.73|9756.73|9757.91|9757.91|9758.69|9758.69|9756.25|9756.25|0
1581601800000|2020-02-13 13:50:00|9757.67|9757.67|9764.79|9764.79|9764.99|9764.99|9757.02|9757.02|0
1581602100000|2020-02-13 13:55:00|9764.44|9764.44|9759.16|9759.16|9764.44|9764.44|9759.16|9759.16|0
1581602400000|2020-02-13 14:00:00|9758.46|9758.46|9754.31|9754.31|9759.16|9759.16|9754.31|9754.31|0
1581602700000|2020-02-13 14:05:00|9754.17|9754.17|9752.3|9752.3|9756.49|9756.49|9750.66|9750.66|0
1581603000000|2020-02-13 14:10:00|9753|9753|9749.01|9749.01|9758.88|9758.88|9748.91|9748.91|0
1581603300000|2020-02-13 14:15:00|9748.86|9748.86|9749.02|9749.02|9749.17|9749.17|9745.61|9745.61|0
1581603600000|2020-02-13 14:20:00|9749.05|9749.05|9745.17|9745.17|9749.11|9749.11|9744.74|9744.74|0
1581603900000|2020-02-13 14:25:00|9745.08|9745.08|9751.58|9751.58|9751.75|9751.75|9743.77|9743.77|0
1581604200000|2020-02-13 14:30:00|9751.62|9751.62|9760.03|9760.03|9763.58|9763.58|9749.33|9749.33|0
1581604500000|2020-02-13 14:35:00|9760.14|9760.14|9758.63|9758.63|9767.05|9767.05|9758.25|9758.25|0
1581604800000|2020-02-13 14:40:00|9758.48|9758.48|9754.35|9754.35|9758.52|9758.52|9753.5|9753.5|0
1581605100000|2020-02-13 14:45:00|9754.22|9754.22|9751.35|9751.35|9760.51|9760.51|9749.44|9749.44|0
1581605400000|2020-02-13 14:50:00|9751.7|9751.7|9760.47|9760.47|9760.57|9760.57|9750.79|9750.79|0
1581605700000|2020-02-13 14:55:00|9760.6|9760.6|9754.39|9754.39|9766.43|9766.43|9753.99|9753.99|0
1581606000000|2020-02-13 15:00:00|9753.7|9753.7|9745.49|9745.49|9754.26|9754.26|9742.29|9742.29|0
1581606300000|2020-02-13 15:05:00|9745.34|9745.34|9760.35|9760.35|9760.43|9760.43|9744.55|9744.55|0
1581606600000|2020-02-13 15:10:00|9760.45|9760.45|9761.01|9761.01|9763.23|9763.23|9758.74|9758.74|0
1581606900000|2020-02-13 15:15:00|9761.08|9761.08|9760.5|9760.5|9761.73|9761.73|9756.54|9756.54|0
1581607200000|2020-02-13 15:20:00|9760.15|9760.15|9764.01|9764.01|9764.14|9764.14|9757.57|9757.57|0
1581607500000|2020-02-13 15:25:00|9763.94|9763.94|9755.59|9755.59|9763.94|9763.94|9754.34|9754.34|0
1581607800000|2020-02-13 15:30:00|9755.87|9755.87|9751.94|9751.94|9758.62|9758.62|9750.12|9750.12|0
1581608100000|2020-02-13 15:35:00|9751.3|9751.3|9753.46|9753.46|9753.85|9753.85|9748.77|9748.77|0
1581608400000|2020-02-13 15:40:00|9753.11|9753.11|9759.79|9759.79|9761.97|9761.97|9753.1|9753.1|0
1581608700000|2020-02-13 15:45:00|9759.66|9759.66|9760.44|9760.44|9763.69|9763.69|9759.31|9759.31|0
1581609000000|2020-02-13 15:50:00|9760.1|9760.1|9763.46|9763.46|9763.65|9763.65|9758.88|9758.88|0
1581609300000|2020-02-13 15:55:00|9763.76|9763.76|9776.69|9776.69|9776.74|9776.74|9763.55|9763.55|0
1581609600000|2020-02-13 16:00:00|9776.56|9776.56|9784.71|9784.71|9784.71|9784.71|9775.98|9775.98|0
1581609900000|2020-02-13 16:05:00|9784.86|9784.86|9789.98|9789.98|9790.38|9790.38|9784.86|9784.86|0
1581610200000|2020-02-13 16:10:00|9790.03|9790.03|9787.29|9787.29|9790.84|9790.84|9786.78|9786.78|0
1581610500000|2020-02-13 16:15:00|9786.8|9786.8|9789.93|9789.93|9790.07|9790.07|9786.03|9786.03|0
1581610800000|2020-02-13 16:20:00|9790.01|9790.01|9790.52|9790.52|9791.75|9791.75|9788.1|9788.1|0
1581611100000|2020-02-13 16:25:00|9790.4|9790.4|9786.22|9786.22|9791.29|9791.29|9785.69|9785.69|0
1581668100000|2020-02-14 08:15:00|9805.83|9805.83|9827.34|9827.34|9827.34|9827.34|9805.83|9805.83|0
1581668400000|2020-02-14 08:20:00|9827.06|9827.06|9836.74|9836.74|9836.74|9836.74|9826.77|9826.77|0
1581668700000|2020-02-14 08:25:00|9836.59|9836.59|9829.53|9829.53|9839.34|9839.34|9829.53|9829.53|0
1581669000000|2020-02-14 08:30:00|9828.49|9828.49|9823.87|9823.87|9835.09|9835.09|9823.43|9823.43|0
1581669300000|2020-02-14 08:35:00|9823.6|9823.6|9823.77|9823.77|9824.86|9824.86|9820.99|9820.99|0
1581669600000|2020-02-14 08:40:00|9823.59|9823.59|9816.75|9816.75|9824.82|9824.82|9816.75|9816.75|0
1581669900000|2020-02-14 08:45:00|9816.87|9816.87|9821.89|9821.89|9829.64|9829.64|9816.58|9816.58|0
1581670200000|2020-02-14 08:50:00|9821.2|9821.2|9813.56|9813.56|9823.39|9823.39|9813.56|9813.56|0
1581670500000|2020-02-14 08:55:00|9813.32|9813.32|9796.31|9796.31|9813.32|9813.32|9794.39|9794.39|0
1581670800000|2020-02-14 09:00:00|9795.93|9795.93|9791.1|9791.1|9796.1|9796.1|9789.6|9789.6|0
1581671100000|2020-02-14 09:05:00|9790.41|9790.41|9793.65|9793.65|9793.65|9793.65|9786.09|9786.09|0
1581671400000|2020-02-14 09:10:00|9793.84|9793.84|9808.91|9808.91|9808.91|9808.91|9792.64|9792.64|0
1581671700000|2020-02-14 09:15:00|9808.86|9808.86|9820.63|9820.63|9820.74|9820.74|9808.86|9808.86|0
1581672000000|2020-02-14 09:20:00|9821.12|9821.12|9819.4|9819.4|9828.27|9828.27|9819.4|9819.4|0
1581672300000|2020-02-14 09:25:00|9818.92|9818.92|9820.6|9820.6|9821.07|9821.07|9814.02|9814.02|0
1581672600000|2020-02-14 09:30:00|9820.69|9820.69|9813.14|9813.14|9820.92|9820.92|9809.89|9809.89|0
1581672900000|2020-02-14 09:35:00|9812.95|9812.95|9810.3|9810.3|9815.87|9815.87|9810.24|9810.24|0
1581673200000|2020-02-14 09:40:00|9809.26|9809.26|9812.57|9812.57|9815.73|9815.73|9809.26|9809.26|0
1581673500000|2020-02-14 09:45:00|9812.08|9812.08|9796.5|9796.5|9812.08|9812.08|9794.77|9794.77|0
1581673800000|2020-02-14 09:50:00|9796.65|9796.65|9792.76|9792.76|9796.65|9796.65|9788.32|9788.32|0
1581674100000|2020-02-14 09:55:00|9792.06|9792.06|9788.38|9788.38|9795.4|9795.4|9788.38|9788.38|0
1581674400000|2020-02-14 10:00:00|9788.03|9788.03|9786.61|9786.61|9789.97|9789.97|9784.07|9784.07|0
1581674700000|2020-02-14 10:05:00|9786.82|9786.82|9795.08|9795.08|9795.08|9795.08|9786.82|9786.82|0
1581675000000|2020-02-14 10:10:00|9795.17|9795.17|9804.17|9804.17|9804.17|9804.17|9794.5|9794.5|0
1581675300000|2020-02-14 10:15:00|9804.01|9804.01|9796.73|9796.73|9804.22|9804.22|9796.73|9796.73|0
1581675600000|2020-02-14 10:20:00|9796.54|9796.54|9793.38|9793.38|9796.67|9796.67|9793.3|9793.3|0
1581675900000|2020-02-14 10:25:00|9793.25|9793.25|9799.2|9799.2|9799.2|9799.2|9792.72|9792.72|0
1581676200000|2020-02-14 10:30:00|9799.25|9799.25|9806.63|9806.63|9806.63|9806.63|9798.92|9798.92|0
1581676500000|2020-02-14 10:35:00|9806.37|9806.37|9805.62|9805.62|9808.85|9808.85|9805.13|9805.13|0
1581676800000|2020-02-14 10:40:00|9805.71|9805.71|9808.35|9808.35|9808.51|9808.51|9804.12|9804.12|0
1581677100000|2020-02-14 10:45:00|9808.7|9808.7|9811.29|9811.29|9812.57|9812.57|9805.51|9805.51|0
1581677400000|2020-02-14 10:50:00|9811.2|9811.2|9804.81|9804.81|9811.29|9811.29|9803.73|9803.73|0
1581677700000|2020-02-14 10:55:00|9804.91|9804.91|9801.82|9801.82|9804.91|9804.91|9800.39|9800.39|0
1581678000000|2020-02-14 11:00:00|9801.76|9801.76|9794.44|9794.44|9801.96|9801.96|9794.08|9794.08|0
1581678300000|2020-02-14 11:05:00|9794.24|9794.24|9795.1|9795.1|9795.36|9795.36|9792.46|9792.46|0
1581678600000|2020-02-14 11:10:00|9795.45|9795.45|9802.3|9802.3|9802.61|9802.61|9794.96|9794.96|0
1581678900000|2020-02-14 11:15:00|9802.16|9802.16|9808.24|9808.24|9808.24|9808.24|9801.91|9801.91|0
1581679200000|2020-02-14 11:20:00|9808.39|9808.39|9816.87|9816.87|9819.37|9819.37|9808.39|9808.39|0
1581679500000|2020-02-14 11:25:00|9817.21|9817.21|9829.63|9829.63|9830.32|9830.32|9816.84|9816.84|0
1581679800000|2020-02-14 11:30:00|9829.24|9829.24|9845.53|9845.53|9846|9846|9829.24|9829.24|0
1581680100000|2020-02-14 11:35:00|9845.35|9845.35|9834.42|9834.42|9847.87|9847.87|9834.42|9834.42|0
1581680400000|2020-02-14 11:40:00|9834.68|9834.68|9837.49|9837.49|9837.93|9837.93|9834.57|9834.57|0
1581680700000|2020-02-14 11:45:00|9837.36|9837.36|9840.98|9840.98|9843.52|9843.52|9837.36|9837.36|0
1581681000000|2020-02-14 11:50:00|9840.83|9840.83|9841.02|9841.02|9843.17|9843.17|9836.78|9836.78|0
1581681300000|2020-02-14 11:55:00|9841.13|9841.13|9840.83|9840.83|9843.29|9843.29|9840.42|9840.42|0
1581681600000|2020-02-14 12:00:00|9841.44|9841.44|9841.22|9841.22|9843.19|9843.19|9837.48|9837.48|0
1581681900000|2020-02-14 12:05:00|9841.17|9841.17|9835.33|9835.33|9841.27|9841.27|9834.7|9834.7|0
1581682200000|2020-02-14 12:10:00|9835.19|9835.19|9834.29|9834.29|9835.49|9835.49|9833.32|9833.32|0
1581682500000|2020-02-14 12:15:00|9834.64|9834.64|9831.09|9831.09|9834.85|9834.85|9829.49|9829.49|0
1581682800000|2020-02-14 12:20:00|9830.99|9830.99|9829.59|9829.59|9832.33|9832.33|9828.62|9828.62|0
1581683100000|2020-02-14 12:25:00|9829.24|9829.24|9835.71|9835.71|9835.71|9835.71|9828.07|9828.07|0
1581683400000|2020-02-14 12:30:00|9835.75|9835.75|9836.52|9836.52|9836.52|9836.52|9833.4|9833.4|0
1581683700000|2020-02-14 12:35:00|9836.39|9836.39|9838.22|9838.22|9840.09|9840.09|9836.39|9836.39|0
1581684000000|2020-02-14 12:40:00|9838.21|9838.21|9835.67|9835.67|9839.03|9839.03|9834.98|9834.98|0
1581684300000|2020-02-14 12:45:00|9835.42|9835.42|9832.04|9832.04|9835.42|9835.42|9831.53|9831.53|0
1581684600000|2020-02-14 12:50:00|9831.76|9831.76|9835.77|9835.77|9835.77|9835.77|9830.94|9830.94|0
1581684900000|2020-02-14 12:55:00|9836.11|9836.11|9838.14|9838.14|9841.86|9841.86|9835.76|9835.76|0
1581685200000|2020-02-14 13:00:00|9837.85|9837.85|9835.12|9835.12|9837.85|9837.85|9835.12|9835.12|0
1581685500000|2020-02-14 13:05:00|9834.77|9834.77|9835.51|9835.51|9835.76|9835.76|9831.26|9831.26|0
1581685800000|2020-02-14 13:10:00|9835.56|9835.56|9833.69|9833.69|9835.94|9835.94|9832.49|9832.49|0
1581686100000|2020-02-14 13:15:00|9833.73|9833.73|9832.26|9832.26|9834.18|9834.18|9830.54|9830.54|0
1581686400000|2020-02-14 13:20:00|9832.16|9832.16|9837.71|9837.71|9837.71|9837.71|9831.75|9831.75|0
1581686700000|2020-02-14 13:25:00|9837.9|9837.9|9842.58|9842.58|9842.79|9842.79|9837.81|9837.81|0
1581687000000|2020-02-14 13:30:00|9842.26|9842.26|9834.25|9834.25|9843.86|9843.86|9834.1|9834.1|0
1581687300000|2020-02-14 13:35:00|9834.2|9834.2|9834.03|9834.03|9835.63|9835.63|9831.65|9831.65|0
1581687600000|2020-02-14 13:40:00|9833.74|9833.74|9828.61|9828.61|9834.52|9834.52|9828.61|9828.61|0
1581687900000|2020-02-14 13:45:00|9828.48|9828.48|9825.06|9825.06|9828.85|9828.85|9821.51|9821.51|0
1581688200000|2020-02-14 13:50:00|9824.37|9824.37|9826.93|9826.93|9826.93|9826.93|9823.19|9823.19|0
1581688500000|2020-02-14 13:55:00|9827.21|9827.21|9826.38|9826.38|9830.45|9830.45|9826.38|9826.38|0
1581688800000|2020-02-14 14:00:00|9826.21|9826.21|9829.67|9829.67|9829.76|9829.76|9825.49|9825.49|0
1581689100000|2020-02-14 14:05:00|9829.65|9829.65|9828.52|9828.52|9832|9832|9828.52|9828.52|0
1581689400000|2020-02-14 14:10:00|9828.49|9828.49|9826.01|9826.01|9828.49|9828.49|9823.44|9823.44|0
1581689700000|2020-02-14 14:15:00|9825.66|9825.66|9825.04|9825.04|9827.05|9827.05|9824.88|9824.88|0
1581690000000|2020-02-14 14:20:00|9825.09|9825.09|9827.15|9827.15|9829.32|9829.32|9824.25|9824.25|0
1581690300000|2020-02-14 14:25:00|9827.04|9827.04|9819.35|9819.35|9827.04|9827.04|9819.14|9819.14|0
1581690600000|2020-02-14 14:30:00|9820.04|9820.04|9823.79|9823.79|9823.79|9823.79|9814.82|9814.82|0
1581690900000|2020-02-14 14:35:00|9823.45|9823.45|9818.98|9818.98|9823.45|9823.45|9813.58|9813.58|0
1581691200000|2020-02-14 14:40:00|9819.57|9819.57|9823.3|9823.3|9823.4|9823.4|9818.88|9818.88|0
1581691500000|2020-02-14 14:45:00|9824|9824|9819.37|9819.37|9824|9824|9819.37|9819.37|0
1581691800000|2020-02-14 14:50:00|9819.51|9819.51|9815.2|9815.2|9819.51|9819.51|9811.59|9811.59|0
1581692100000|2020-02-14 14:55:00|9815.34|9815.34|9820.62|9820.62|9820.62|9820.62|9813.04|9813.04|0
1581692400000|2020-02-14 15:00:00|9820.79|9820.79|9823.83|9823.83|9824.84|9824.84|9819.48|9819.48|0
1581692700000|2020-02-14 15:05:00|9823.88|9823.88|9826.73|9826.73|9828.41|9828.41|9823.88|9823.88|0
1581693000000|2020-02-14 15:10:00|9826.58|9826.58|9822.69|9822.69|9827.16|9827.16|9822.57|9822.57|0
1581693300000|2020-02-14 15:15:00|9822.8|9822.8|9830.23|9830.23|9830.47|9830.47|9822.75|9822.75|0
1581693600000|2020-02-14 15:20:00|9830.34|9830.34|9825.41|9825.41|9831.65|9831.65|9823.96|9823.96|0
1581693900000|2020-02-14 15:25:00|9825.06|9825.06|9824.96|9824.96|9829.01|9829.01|9824.61|9824.61|0
1581694200000|2020-02-14 15:30:00|9824.75|9824.75|9833.59|9833.59|9833.59|9833.59|9820.51|9820.51|0
1581694500000|2020-02-14 15:35:00|9833.93|9833.93|9834.65|9834.65|9837.7|9837.7|9833.93|9833.93|0
1581694800000|2020-02-14 15:40:00|9834.85|9834.85|9830.99|9830.99|9835.74|9835.74|9830.99|9830.99|0
1581695100000|2020-02-14 15:45:00|9831.04|9831.04|9839.11|9839.11|9841.34|9841.34|9830.55|9830.55|0
1581695400000|2020-02-14 15:50:00|9839.06|9839.06|9832.56|9832.56|9839.15|9839.15|9832.46|9832.46|0
1581695700000|2020-02-14 15:55:00|9832.51|9832.51|9834.13|9834.13|9835.84|9835.84|9831.15|9831.15|0
1581696000000|2020-02-14 16:00:00|9834.23|9834.23|9831.33|9831.33|9835.9|9835.9|9831.3|9831.3|0
1581696300000|2020-02-14 16:05:00|9831.38|9831.38|9824.36|9824.36|9831.38|9831.38|9824.21|9824.21|0
1581696600000|2020-02-14 16:10:00|9824.61|9824.61|9829.89|9829.89|9830.69|9830.69|9824.05|9824.05|0
1581696900000|2020-02-14 16:15:00|9830.59|9830.59|9827.1|9827.1|9833.01|9833.01|9827.1|9827.1|0
1581697200000|2020-02-14 16:20:00|9827.09|9827.09|9830.45|9830.45|9830.45|9830.45|9825.06|9825.06|0
1581697500000|2020-02-14 16:25:00|9830.35|9830.35|9827|9827|9831.27|9831.27|9827|9827|0
1581927300000|2020-02-17 08:15:00|9838.43|9838.43|9853.51|9853.51|9854.14|9854.14|9838.02|9838.02|0
1581927600000|2020-02-17 08:20:00|9853.77|9853.77|9853.02|9853.02|9857.55|9857.55|9850.29|9850.29|0
1581927900000|2020-02-17 08:25:00|9852.89|9852.89|9853.87|9853.87|9853.91|9853.91|9844.88|9844.88|0
1581928200000|2020-02-17 08:30:00|9853.52|9853.52|9843.25|9843.25|9857.1|9857.1|9842.39|9842.39|0
1581928500000|2020-02-17 08:35:00|9843.39|9843.39|9834.99|9834.99|9843.74|9843.74|9832.16|9832.16|0
1581928800000|2020-02-17 08:40:00|9835.68|9835.68|9832.28|9832.28|9836.64|9836.64|9827.95|9827.95|0
1581929100000|2020-02-17 08:45:00|9832.32|9832.32|9837.52|9837.52|9841.1|9841.1|9830.39|9830.39|0
1581929400000|2020-02-17 08:50:00|9837.35|9837.35|9846.21|9846.21|9846.21|9846.21|9835.74|9835.74|0
1581929700000|2020-02-17 08:55:00|9846.25|9846.25|9841.88|9841.88|9848.72|9848.72|9839.72|9839.72|0
1581930000000|2020-02-17 09:00:00|9842.23|9842.23|9836.27|9836.27|9844.01|9844.01|9836.13|9836.13|0
1581930300000|2020-02-17 09:05:00|9836.26|9836.26|9834.7|9834.7|9838.22|9838.22|9834.19|9834.19|0
1581930600000|2020-02-17 09:10:00|9834.35|9834.35|9831.56|9831.56|9834.81|9834.81|9831.56|9831.56|0
1581930900000|2020-02-17 09:15:00|9831.35|9831.35|9834.36|9834.36|9835.73|9835.73|9831.22|9831.22|0
1581931200000|2020-02-17 09:20:00|9834.21|9834.21|9828.34|9828.34|9835.6|9835.6|9826.89|9826.89|0
1581931500000|2020-02-17 09:25:00|9829.04|9829.04|9825.8|9825.8|9829.85|9829.85|9825.45|9825.45|0
1581931800000|2020-02-17 09:30:00|9825.62|9825.62|9823.59|9823.59|9827.29|9827.29|9823.17|9823.17|0
1581932100000|2020-02-17 09:35:00|9823.49|9823.49|9825.6|9825.6|9825.7|9825.7|9821.6|9821.6|0
1581932400000|2020-02-17 09:40:00|9825.56|9825.56|9825.96|9825.96|9826.13|9826.13|9824.68|9824.68|0
1581932700000|2020-02-17 09:45:00|9825.82|9825.82|9828.11|9828.11|9828.45|9828.45|9824.71|9824.71|0
1581933000000|2020-02-17 09:50:00|9828.04|9828.04|9824.47|9824.47|9830.37|9830.37|9823.1|9823.1|0
1581933300000|2020-02-17 09:55:00|9824.33|9824.33|9822.89|9822.89|9824.83|9824.83|9821.83|9821.83|0
1581933600000|2020-02-17 10:00:00|9822.86|9822.86|9823.51|9823.51|9823.73|9823.73|9822.11|9822.11|0
1581933900000|2020-02-17 10:05:00|9823.64|9823.64|9825.75|9825.75|9825.75|9825.75|9821.5|9821.5|0
1581934200000|2020-02-17 10:10:00|9825.66|9825.66|9823.34|9823.34|9827.35|9827.35|9823.29|9823.29|0
1581934500000|2020-02-17 10:15:00|9823|9823|9821.85|9821.85|9823.2|9823.2|9821.73|9821.73|0
1581934800000|2020-02-17 10:20:00|9821.55|9821.55|9821.47|9821.47|9822.49|9822.49|9821.16|9821.16|0
1581935100000|2020-02-17 10:25:00|9821.49|9821.49|9818.99|9818.99|9823.27|9823.27|9818.99|9818.99|0
1581935400000|2020-02-17 10:30:00|9819.18|9819.18|9812.71|9812.71|9819.19|9819.19|9810.79|9810.79|0
1581935700000|2020-02-17 10:35:00|9812.36|9812.36|9817.37|9817.37|9817.45|9817.45|9812.14|9812.14|0
1581936000000|2020-02-17 10:40:00|9817.5|9817.5|9820.43|9820.43|9820.43|9820.43|9816.44|9816.44|0
1581936300000|2020-02-17 10:45:00|9821.11|9821.11|9825.99|9825.99|9826.12|9826.12|9821.11|9821.11|0
1581936600000|2020-02-17 10:50:00|9826|9826|9826.59|9826.59|9826.59|9826.59|9824.51|9824.51|0
1581936900000|2020-02-17 10:55:00|9826.34|9826.34|9825.4|9825.4|9826.34|9826.34|9822.41|9822.41|0
1581937200000|2020-02-17 11:00:00|9825.53|9825.53|9828.5|9828.5|9829.02|9829.02|9825.53|9825.53|0
1581937500000|2020-02-17 11:05:00|9828.55|9828.55|9833.28|9833.28|9833.28|9833.28|9828.15|9828.15|0
1581937800000|2020-02-17 11:10:00|9833.2|9833.2|9837.57|9837.57|9839.24|9839.24|9833.2|9833.2|0
1581938100000|2020-02-17 11:15:00|9837.67|9837.67|9843.27|9843.27|9844.13|9844.13|9837.42|9837.42|0
1581938400000|2020-02-17 11:20:00|9843.62|9843.62|9846.98|9846.98|9848.21|9848.21|9843.2|9843.2|0
1581938700000|2020-02-17 11:25:00|9847.16|9847.16|9844.63|9844.63|9847.24|9847.24|9844.06|9844.06|0
1581939000000|2020-02-17 11:30:00|9844.98|9844.98|9844.8|9844.8|9846.56|9846.56|9842.57|9842.57|0
1581939300000|2020-02-17 11:35:00|9844.63|9844.63|9847.83|9847.83|9849.3|9849.3|9844.38|9844.38|0
1581939600000|2020-02-17 11:40:00|9847.87|9847.87|9856.13|9856.13|9856.31|9856.31|9847.87|9847.87|0
1581939900000|2020-02-17 11:45:00|9855.44|9855.44|9855.51|9855.51|9857.93|9857.93|9855.15|9855.15|0
1581940200000|2020-02-17 11:50:00|9855.47|9855.47|9854.79|9854.79|9855.47|9855.47|9850.53|9850.53|0
1581940500000|2020-02-17 11:55:00|9854.94|9854.94|9853.56|9853.56|9856.58|9856.58|9852.83|9852.83|0
1581940800000|2020-02-17 12:00:00|9853.78|9853.78|9846.39|9846.39|9853.88|9853.88|9846.13|9846.13|0
1581941100000|2020-02-17 12:05:00|9846.38|9846.38|9840.45|9840.45|9846.38|9846.38|9840.45|9840.45|0
1581941400000|2020-02-17 12:10:00|9840.33|9840.33|9832.98|9832.98|9840.33|9840.33|9832.48|9832.48|0
1581941700000|2020-02-17 12:15:00|9833.33|9833.33|9836.16|9836.16|9836.16|9836.16|9833.09|9833.09|0
1581942000000|2020-02-17 12:20:00|9836.84|9836.84|9837.99|9837.99|9837.99|9837.99|9836.71|9836.71|0
1581942300000|2020-02-17 12:25:00|9837.3|9837.3|9835.84|9835.84|9837.96|9837.96|9835.69|9835.69|0
1581942600000|2020-02-17 12:30:00|9835.96|9835.96|9832.8|9832.8|9836.24|9836.24|9832.32|9832.32|0
1581942900000|2020-02-17 12:35:00|9831.76|9831.76|9828.1|9828.1|9831.76|9831.76|9828.1|9828.1|0
1581943200000|2020-02-17 12:40:00|9828.01|9828.01|9828.63|9828.63|9829.73|9829.73|9827.62|9827.62|0
1581943500000|2020-02-17 12:45:00|9828.53|9828.53|9825.65|9825.65|9830.18|9830.18|9825.46|9825.46|0
1581943800000|2020-02-17 12:50:00|9824.96|9824.96|9827.87|9827.87|9828.05|9828.05|9824.33|9824.33|0
1581944100000|2020-02-17 12:55:00|9827.53|9827.53|9825.94|9825.94|9827.65|9827.65|9824.51|9824.51|0
1581944400000|2020-02-17 13:00:00|9825.97|9825.97|9826.08|9826.08|9828.07|9828.07|9825.42|9825.42|0
1581944700000|2020-02-17 13:05:00|9826.36|9826.36|9827.61|9827.61|9828.58|9828.58|9826.22|9826.22|0
1581945000000|2020-02-17 13:10:00|9827.35|9827.35|9828.4|9828.4|9828.47|9828.47|9826.83|9826.83|0
1581945300000|2020-02-17 13:15:00|9828.31|9828.31|9823.53|9823.53|9828.85|9828.85|9823.53|9823.53|0
1581945600000|2020-02-17 13:20:00|9823.74|9823.74|9825.53|9825.53|9825.97|9825.97|9822.21|9822.21|0
1581945900000|2020-02-17 13:25:00|9825.43|9825.43|9828.67|9828.67|9829.01|9829.01|9824.64|9824.64|0
1581946200000|2020-02-17 13:30:00|9828.74|9828.74|9827.34|9827.34|9828.98|9828.98|9827|9827|0
1581946500000|2020-02-17 13:35:00|9827.24|9827.24|9831.18|9831.18|9831.91|9831.91|9827.24|9827.24|0
1581946800000|2020-02-17 13:40:00|9831.19|9831.19|9829.58|9829.58|9831.79|9831.79|9829.58|9829.58|0
1581947100000|2020-02-17 13:45:00|9829.41|9829.41|9830.68|9830.68|9830.95|9830.95|9828.32|9828.32|0
1581947400000|2020-02-17 13:50:00|9830.71|9830.71|9830.57|9830.57|9833.52|9833.52|9830.55|9830.55|0
1581947700000|2020-02-17 13:55:00|9830.72|9830.72|9829.13|9829.13|9831.25|9831.25|9827.63|9827.63|0
1581948000000|2020-02-17 14:00:00|9829.82|9829.82|9829.44|9829.44|9832.4|9832.4|9828.6|9828.6|0
1581948300000|2020-02-17 14:05:00|9829.33|9829.33|9826|9826|9829.59|9829.59|9826|9826|0
1581948600000|2020-02-17 14:10:00|9826.69|9826.69|9825.79|9825.79|9827.05|9827.05|9825.79|9825.79|0
1581948900000|2020-02-17 14:15:00|9825.85|9825.85|9826.06|9826.06|9826.6|9826.6|9825.02|9825.02|0
1581949200000|2020-02-17 14:20:00|9826.18|9826.18|9828.17|9828.17|9828.17|9828.17|9825.97|9825.97|0
1581949500000|2020-02-17 14:25:00|9828.24|9828.24|9830.08|9830.08|9831.26|9831.26|9828.24|9828.24|0
1581949800000|2020-02-17 14:30:00|9830.43|9830.43|9827.82|9827.82|9830.71|9830.71|9827.46|9827.46|0
1581950100000|2020-02-17 14:35:00|9828.01|9828.01|9831.61|9831.61|9832.28|9832.28|9828.01|9828.01|0
1581950400000|2020-02-17 14:40:00|9831.67|9831.67|9835.35|9835.35|9836.87|9836.87|9831.67|9831.67|0
1581950700000|2020-02-17 14:45:00|9835.1|9835.1|9838.11|9838.11|9840.54|9840.54|9835.1|9835.1|0
1581951000000|2020-02-17 14:50:00|9838.8|9838.8|9837.56|9837.56|9839.5|9839.5|9836.1|9836.1|0
1581951300000|2020-02-17 14:55:00|9837.91|9837.91|9839.55|9839.55|9839.83|9839.83|9837.91|9837.91|0
1581951600000|2020-02-17 15:00:00|9839.89|9839.89|9834.47|9834.47|9839.98|9839.98|9834.26|9834.26|0
1581951900000|2020-02-17 15:05:00|9834.35|9834.35|9836.62|9836.62|9836.92|9836.92|9834.14|9834.14|0
1581952200000|2020-02-17 15:10:00|9836.75|9836.75|9837.6|9837.6|9838.92|9838.92|9836.37|9836.37|0
1581952500000|2020-02-17 15:15:00|9837.73|9837.73|9842.02|9842.02|9842.22|9842.22|9837.73|9837.73|0
1581952800000|2020-02-17 15:20:00|9842.11|9842.11|9851.33|9851.33|9851.33|9851.33|9841.77|9841.77|0
1581953100000|2020-02-17 15:25:00|9852.02|9852.02|9857.12|9857.12|9857.32|9857.32|9852.02|9852.02|0
1581953400000|2020-02-17 15:30:00|9857|9857|9858.98|9858.98|9860.35|9860.35|9856.85|9856.85|0
1581953700000|2020-02-17 15:35:00|9859.1|9859.1|9862.5|9862.5|9862.5|9862.5|9858.83|9858.83|0
1581954000000|2020-02-17 15:40:00|9862.41|9862.41|9863.83|9863.83|9864.26|9864.26|9861.94|9861.94|0
1581954300000|2020-02-17 15:45:00|9863.96|9863.96|9866.16|9866.16|9866.16|9866.16|9861.97|9861.97|0
1581954600000|2020-02-17 15:50:00|9866.5|9866.5|9867.05|9867.05|9868.03|9868.03|9866.16|9866.16|0
1581954900000|2020-02-17 15:55:00|9866.99|9866.99|9869.38|9869.38|9870.13|9870.13|9865.37|9865.37|0
1581955200000|2020-02-17 16:00:00|9869.66|9869.66|9872.8|9872.8|9872.82|9872.82|9869.05|9869.05|0
1581955500000|2020-02-17 16:05:00|9872.73|9872.73|9874.55|9874.55|9875.33|9875.33|9872.65|9872.65|0
1581955800000|2020-02-17 16:10:00|9874.52|9874.52|9872.11|9872.11|9875.03|9875.03|9872.11|9872.11|0
1581956100000|2020-02-17 16:15:00|9871.96|9871.96|9869.99|9869.99|9872.66|9872.66|9867.91|9867.91|0
1581956400000|2020-02-17 16:20:00|9870.08|9870.08|9872.05|9872.05|9872.38|9872.38|9869.32|9869.32|0
1581956700000|2020-02-17 16:25:00|9872.74|9872.74|9864.76|9864.76|9872.74|9872.74|9864.76|9864.76|0
1582013700000|2020-02-18 08:15:00|9829.93|9829.93|9840.74|9840.74|9846.79|9846.79|9829.25|9829.25|0
1582014000000|2020-02-18 08:20:00|9841.32|9841.32|9832.28|9832.28|9841.56|9841.56|9828.38|9828.38|0
1582014300000|2020-02-18 08:25:00|9832.63|9832.63|9809.54|9809.54|9832.98|9832.98|9809.54|9809.54|0
1582014600000|2020-02-18 08:30:00|9809.52|9809.52|9832.33|9832.33|9833.24|9833.24|9808.71|9808.71|0
1582014900000|2020-02-18 08:35:00|9832.13|9832.13|9832.78|9832.78|9837.54|9837.54|9832.13|9832.13|0
1582015200000|2020-02-18 08:40:00|9833.43|9833.43|9842.8|9842.8|9842.8|9842.8|9831.6|9831.6|0
1582015500000|2020-02-18 08:45:00|9842.89|9842.89|9853.66|9853.66|9857.31|9857.31|9842.89|9842.89|0
1582015800000|2020-02-18 08:50:00|9854.23|9854.23|9863.13|9863.13|9870.98|9870.98|9853.72|9853.72|0
1582016100000|2020-02-18 08:55:00|9863.03|9863.03|9875.28|9875.28|9876.62|9876.62|9863.03|9863.03|0
1582016400000|2020-02-18 09:00:00|9875.31|9875.31|9858.77|9858.77|9877.01|9877.01|9857.93|9857.93|0
1582016700000|2020-02-18 09:05:00|9859.02|9859.02|9858.95|9858.95|9859.02|9859.02|9854.9|9854.9|0
1582017000000|2020-02-18 09:10:00|9858.81|9858.81|9848.68|9848.68|9859.55|9859.55|9848.34|9848.34|0
1582017300000|2020-02-18 09:15:00|9848.37|9848.37|9841.67|9841.67|9848.93|9848.93|9840.31|9840.31|0
1582017600000|2020-02-18 09:20:00|9842.02|9842.02|9846.98|9846.98|9851.76|9851.76|9841.79|9841.79|0
1582017900000|2020-02-18 09:25:00|9846.87|9846.87|9851.18|9851.18|9853.57|9853.57|9846.12|9846.12|0
1582018200000|2020-02-18 09:30:00|9850.88|9850.88|9857.3|9857.3|9857.3|9857.3|9850.88|9850.88|0
1582018500000|2020-02-18 09:35:00|9857.39|9857.39|9848.45|9848.45|9857.56|9857.56|9846.69|9846.69|0
1582018800000|2020-02-18 09:40:00|9848.52|9848.52|9852.54|9852.54|9854.58|9854.58|9848.06|9848.06|0
1582019100000|2020-02-18 09:45:00|9852.12|9852.12|9853.34|9853.34|9855.45|9855.45|9851.04|9851.04|0
1582019400000|2020-02-18 09:50:00|9854.04|9854.04|9862.7|9862.7|9862.98|9862.98|9853.12|9853.12|0
1582019700000|2020-02-18 09:55:00|9862.58|9862.58|9863.47|9863.47|9864.02|9864.02|9858.77|9858.77|0
1582020000000|2020-02-18 10:00:00|9863.33|9863.33|9857.77|9857.77|9864.88|9864.88|9856.38|9856.38|0
1582020300000|2020-02-18 10:05:00|9858.35|9858.35|9863.79|9863.79|9866.49|9866.49|9858.35|9858.35|0
1582020600000|2020-02-18 10:10:00|9863.67|9863.67|9863.08|9863.08|9866.52|9866.52|9862.51|9862.51|0
1582020900000|2020-02-18 10:15:00|9863.43|9863.43|9857.7|9857.7|9864.75|9864.75|9857.7|9857.7|0
1582021200000|2020-02-18 10:20:00|9857.81|9857.81|9854.52|9854.52|9857.81|9857.81|9854.52|9854.52|0
1582021500000|2020-02-18 10:25:00|9854.59|9854.59|9850.01|9850.01|9854.59|9854.59|9848.81|9848.81|0
1582021800000|2020-02-18 10:30:00|9850.21|9850.21|9857.06|9857.06|9865.29|9865.29|9850.12|9850.12|0
1582022100000|2020-02-18 10:35:00|9856.94|9856.94|9855.12|9855.12|9857.11|9857.11|9853.25|9853.25|0
1582022400000|2020-02-18 10:40:00|9855.01|9855.01|9858|9858|9858|9858|9854.75|9854.75|0
1582022700000|2020-02-18 10:45:00|9858.7|9858.7|9857.34|9857.34|9859.21|9859.21|9856.29|9856.29|0
1582023000000|2020-02-18 10:50:00|9857.17|9857.17|9861.15|9861.15|9862.78|9862.78|9855.17|9855.17|0
1582023300000|2020-02-18 10:55:00|9861.44|9861.44|9863.76|9863.76|9864.24|9864.24|9860.34|9860.34|0
1582023600000|2020-02-18 11:00:00|9863.68|9863.68|9861.87|9861.87|9864.29|9864.29|9860.75|9860.75|0
1582023900000|2020-02-18 11:05:00|9861.73|9861.73|9850.96|9850.96|9862.08|9862.08|9850.96|9850.96|0
1582024200000|2020-02-18 11:10:00|9850.79|9850.79|9853|9853|9853.15|9853.15|9848.66|9848.66|0
1582024500000|2020-02-18 11:15:00|9853.17|9853.17|9854.38|9854.38|9854.93|9854.93|9850.13|9850.13|0
1582024800000|2020-02-18 11:20:00|9854.18|9854.18|9860.48|9860.48|9860.48|9860.48|9853.93|9853.93|0
1582025100000|2020-02-18 11:25:00|9860.09|9860.09|9864.97|9864.97|9865.26|9865.26|9858.84|9858.84|0
1582025400000|2020-02-18 11:30:00|9865.06|9865.06|9858.74|9858.74|9865.36|9865.36|9858.74|9858.74|0
1582025700000|2020-02-18 11:35:00|9858.05|9858.05|9849.31|9849.31|9858.05|9858.05|9849.31|9849.31|0
1582026000000|2020-02-18 11:40:00|9848.61|9848.61|9844.23|9844.23|9850.6|9850.6|9844.17|9844.17|0
1582026300000|2020-02-18 11:45:00|9844.58|9844.58|9840.2|9840.2|9844.58|9844.58|9840.2|9840.2|0
1582026600000|2020-02-18 11:50:00|9840.11|9840.11|9835.53|9835.53|9840.61|9840.61|9832.57|9832.57|0
1582026900000|2020-02-18 11:55:00|9835.63|9835.63|9836.1|9836.1|9836.1|9836.1|9830.35|9830.35|0
1582027200000|2020-02-18 12:00:00|9836.23|9836.23|9839.16|9839.16|9841.79|9841.79|9834.17|9834.17|0
1582027500000|2020-02-18 12:05:00|9839.06|9839.06|9831.6|9831.6|9840.7|9840.7|9831.59|9831.59|0
1582027800000|2020-02-18 12:10:00|9831.66|9831.66|9831.93|9831.93|9833.06|9833.06|9829.58|9829.58|0
1582028100000|2020-02-18 12:15:00|9831.58|9831.58|9827.06|9827.06|9831.58|9831.58|9826.67|9826.67|0
1582028400000|2020-02-18 12:20:00|9827.08|9827.08|9830.2|9830.2|9830.38|9830.38|9827.06|9827.06|0
1582028700000|2020-02-18 12:25:00|9830.18|9830.18|9839.41|9839.41|9839.71|9839.71|9830.16|9830.16|0
1582029000000|2020-02-18 12:30:00|9839.37|9839.37|9839.25|9839.25|9841.23|9841.23|9837.53|9837.53|0
1582029300000|2020-02-18 12:35:00|9838.55|9838.55|9842.86|9842.86|9842.86|9842.86|9835.29|9835.29|0
1582029600000|2020-02-18 12:40:00|9842.85|9842.85|9842.09|9842.09|9842.85|9842.85|9838.53|9838.53|0
1582029900000|2020-02-18 12:45:00|9841.99|9841.99|9843.92|9843.92|9846.85|9846.85|9840.75|9840.75|0
1582030200000|2020-02-18 12:50:00|9844.01|9844.01|9847.08|9847.08|9848.14|9848.14|9843.13|9843.13|0
1582030500000|2020-02-18 12:55:00|9846.99|9846.99|9845.39|9845.39|9848.36|9848.36|9845.39|9845.39|0
1582030800000|2020-02-18 13:00:00|9845.25|9845.25|9838.8|9838.8|9845.36|9845.36|9836.56|9836.56|0
1582031100000|2020-02-18 13:05:00|9838.73|9838.73|9838.63|9838.63|9839.66|9839.66|9838.37|9838.37|0
1582031400000|2020-02-18 13:10:00|9838.71|9838.71|9835.58|9835.58|9838.71|9838.71|9834.07|9834.07|0
1582031700000|2020-02-18 13:15:00|9835.06|9835.06|9832.5|9832.5|9835.06|9835.06|9832.41|9832.41|0
1582032000000|2020-02-18 13:20:00|9832.17|9832.17|9832.01|9832.01|9834.18|9834.18|9830.81|9830.81|0
1582032300000|2020-02-18 13:25:00|9831.88|9831.88|9828.57|9828.57|9831.88|9831.88|9828.22|9828.22|0
1582032600000|2020-02-18 13:30:00|9829.26|9829.26|9828.25|9828.25|9831.17|9831.17|9826.48|9826.48|0
1582032900000|2020-02-18 13:35:00|9828.35|9828.35|9830.83|9830.83|9831.12|9831.12|9828.35|9828.35|0
1582033200000|2020-02-18 13:40:00|9830.54|9830.54|9828.26|9828.26|9831.02|9831.02|9828.26|9828.26|0
1582033500000|2020-02-18 13:45:00|9828.05|9828.05|9826.46|9826.46|9828.05|9828.05|9822.75|9822.75|0
1582033800000|2020-02-18 13:50:00|9826.51|9826.51|9829.41|9829.41|9829.72|9829.72|9826.07|9826.07|0
1582034100000|2020-02-18 13:55:00|9829.37|9829.37|9828.47|9828.47|9830.95|9830.95|9828.18|9828.18|0
1582034400000|2020-02-18 14:00:00|9828.22|9828.22|9828.09|9828.09|9828.96|9828.96|9824.68|9824.68|0
1582034700000|2020-02-18 14:05:00|9827.74|9827.74|9835.8|9835.8|9836.7|9836.7|9827.65|9827.65|0
1582035000000|2020-02-18 14:10:00|9835.81|9835.81|9834.84|9834.84|9837.84|9837.84|9833.06|9833.06|0
1582035300000|2020-02-18 14:15:00|9834.93|9834.93|9834.17|9834.17|9836.52|9836.52|9834.17|9834.17|0
1582035600000|2020-02-18 14:20:00|9834.1|9834.1|9838.7|9838.7|9839.97|9839.97|9834.04|9834.04|0
1582035900000|2020-02-18 14:25:00|9839.04|9839.04|9833.3|9833.3|9839.74|9839.74|9831.97|9831.97|0
1582036200000|2020-02-18 14:30:00|9833.18|9833.18|9840.5|9840.5|9840.54|9840.54|9833.18|9833.18|0
1582036500000|2020-02-18 14:35:00|9840.84|9840.84|9831.01|9831.01|9840.84|9840.84|9830.92|9830.92|0
1582036800000|2020-02-18 14:40:00|9831.29|9831.29|9835.59|9835.59|9839.16|9839.16|9831.29|9831.29|0
1582037100000|2020-02-18 14:45:00|9835.49|9835.49|9842.64|9842.64|9842.64|9842.64|9835.49|9835.49|0
1582037400000|2020-02-18 14:50:00|9843.13|9843.13|9847.02|9847.02|9847.67|9847.67|9838.87|9838.87|0
1582037700000|2020-02-18 14:55:00|9847.07|9847.07|9844.26|9844.26|9848.19|9848.19|9844.26|9844.26|0
1582038000000|2020-02-18 15:00:00|9843.57|9843.57|9843.24|9843.24|9843.6|9843.6|9842.05|9842.05|0
1582038300000|2020-02-18 15:05:00|9843.1|9843.1|9849.23|9849.23|9849.44|9849.44|9838.42|9838.42|0
1582038600000|2020-02-18 15:10:00|9849.09|9849.09|9848.51|9848.51|9849.21|9849.21|9845.8|9845.8|0
1582038900000|2020-02-18 15:15:00|9848.64|9848.64|9844.07|9844.07|9848.88|9848.88|9843.26|9843.26|0
1582039200000|2020-02-18 15:20:00|9844.11|9844.11|9841.94|9841.94|9846.13|9846.13|9841.18|9841.18|0
1582039500000|2020-02-18 15:25:00|9841.7|9841.7|9828.51|9828.51|9842.11|9842.11|9827.75|9827.75|0
1582039800000|2020-02-18 15:30:00|9828.63|9828.63|9828.73|9828.73|9830.43|9830.43|9825.58|9825.58|0
1582040100000|2020-02-18 15:35:00|9828.64|9828.64|9831.45|9831.45|9831.88|9831.88|9826.28|9826.28|0
1582040400000|2020-02-18 15:40:00|9831.54|9831.54|9835.67|9835.67|9835.95|9835.95|9831.43|9831.43|0
1582040700000|2020-02-18 15:45:00|9835.57|9835.57|9837.79|9837.79|9841.39|9841.39|9835.02|9835.02|0
1582041000000|2020-02-18 15:50:00|9837.69|9837.69|9834.28|9834.28|9838.97|9838.97|9834.19|9834.19|0
1582041300000|2020-02-18 15:55:00|9834.09|9834.09|9832.74|9832.74|9834.54|9834.54|9832.15|9832.15|0
1582041600000|2020-02-18 16:00:00|9832.59|9832.59|9833.23|9833.23|9833.38|9833.38|9830.18|9830.18|0
1582041900000|2020-02-18 16:05:00|9833.38|9833.38|9832.21|9832.21|9834.74|9834.74|9831.96|9831.96|0
1582042200000|2020-02-18 16:10:00|9832.2|9832.2|9829.94|9829.94|9832.24|9832.24|9828.66|9828.66|0
1582042500000|2020-02-18 16:15:00|9829.86|9829.86|9825.02|9825.02|9829.86|9829.86|9825.02|9825.02|0
1582042800000|2020-02-18 16:20:00|9824.96|9824.96|9823.64|9823.64|9828.12|9828.12|9823.46|9823.46|0
1582043100000|2020-02-18 16:25:00|9824.33|9824.33|9816.96|9816.96|9824.92|9824.92|9816.96|9816.96|0
1582100100000|2020-02-19 08:15:00|9860.69|9860.69|9867.89|9867.89|9873.91|9873.91|9860.69|9860.69|0
1582100400000|2020-02-19 08:20:00|9868.19|9868.19|9865.35|9865.35|9869.58|9869.58|9857.56|9857.56|0
1582100700000|2020-02-19 08:25:00|9864.44|9864.44|9858.24|9858.24|9867.57|9867.57|9854.53|9854.53|0
1582101000000|2020-02-19 08:30:00|9858.5|9858.5|9875.24|9875.24|9875.89|9875.89|9858.5|9858.5|0
1582101300000|2020-02-19 08:35:00|9875.11|9875.11|9886.33|9886.33|9887.02|9887.02|9875.11|9875.11|0
1582101600000|2020-02-19 08:40:00|9886.41|9886.41|9890.54|9890.54|9892.33|9892.33|9883.73|9883.73|0
1582101900000|2020-02-19 08:45:00|9890.19|9890.19|9890.11|9890.11|9890.19|9890.19|9885.31|9885.31|0
1582102200000|2020-02-19 08:50:00|9890.81|9890.81|9897.81|9897.81|9899.26|9899.26|9890.81|9890.81|0
1582102500000|2020-02-19 08:55:00|9897.46|9897.46|9892.68|9892.68|9897.89|9897.89|9892.51|9892.51|0
1582102800000|2020-02-19 09:00:00|9892.81|9892.81|9893.24|9893.24|9897.04|9897.04|9890.03|9890.03|0
1582103100000|2020-02-19 09:05:00|9893.12|9893.12|9900.32|9900.32|9900.54|9900.54|9891.87|9891.87|0
1582103400000|2020-02-19 09:10:00|9900.37|9900.37|9905.48|9905.48|9906.17|9906.17|9898.65|9898.65|0
1582103700000|2020-02-19 09:15:00|9905.2|9905.2|9913.96|9913.96|9914.37|9914.37|9905.16|9905.16|0
1582104000000|2020-02-19 09:20:00|9914.31|9914.31|9909.91|9909.91|9918.25|9918.25|9906.18|9906.18|0
1582104300000|2020-02-19 09:25:00|9910.01|9910.01|9899.07|9899.07|9910.01|9910.01|9898.77|9898.77|0
1582104600000|2020-02-19 09:30:00|9899.09|9899.09|9892.8|9892.8|9899.1|9899.1|9891.17|9891.17|0
1582104900000|2020-02-19 09:35:00|9892.98|9892.98|9890.02|9890.02|9895.03|9895.03|9886.94|9886.94|0
1582105200000|2020-02-19 09:40:00|9890.1|9890.1|9882.5|9882.5|9890.11|9890.11|9880.74|9880.74|0
1582105500000|2020-02-19 09:45:00|9882.16|9882.16|9886.4|9886.4|9886.96|9886.96|9882.16|9882.16|0
1582105800000|2020-02-19 09:50:00|9886.49|9886.49|9887.79|9887.79|9890.39|9890.39|9886.49|9886.49|0
1582106100000|2020-02-19 09:55:00|9887.69|9887.69|9888.5|9888.5|9889.97|9889.97|9886.55|9886.55|0
1582106400000|2020-02-19 10:00:00|9888.16|9888.16|9885.6|9885.6|9888.16|9888.16|9884.19|9884.19|0
1582106700000|2020-02-19 10:05:00|9885.45|9885.45|9875.99|9875.99|9885.45|9885.45|9874.64|9874.64|0
1582107000000|2020-02-19 10:10:00|9877.38|9877.38|9877.36|9877.36|9878.68|9878.68|9875.3|9875.3|0
1582107300000|2020-02-19 10:15:00|9876.67|9876.67|9880.12|9880.12|9880.22|9880.22|9876.63|9876.63|0
1582107600000|2020-02-19 10:20:00|9880.32|9880.32|9884.83|9884.83|9884.83|9884.83|9880.32|9880.32|0
1582107900000|2020-02-19 10:25:00|9885.11|9885.11|9891.76|9891.76|9891.76|9891.76|9885.11|9885.11|0
1582108200000|2020-02-19 10:30:00|9891.84|9891.84|9902.89|9902.89|9903.63|9903.63|9891.48|9891.48|0
1582108500000|2020-02-19 10:35:00|9903.13|9903.13|9903.77|9903.77|9904.17|9904.17|9900.54|9900.54|0
1582108800000|2020-02-19 10:40:00|9903.92|9903.92|9908.95|9908.95|9909.42|9909.42|9903.92|9903.92|0
1582109100000|2020-02-19 10:45:00|9908.26|9908.26|9910.41|9910.41|9910.71|9910.71|9907.36|9907.36|0
1582109400000|2020-02-19 10:50:00|9910.5|9910.5|9911.6|9911.6|9915.59|9915.59|9910.5|9910.5|0
1582109700000|2020-02-19 10:55:00|9911.25|9911.25|9908.71|9908.71|9911.25|9911.25|9905.23|9905.23|0
1582110000000|2020-02-19 11:00:00|9908.67|9908.67|9907.71|9907.71|9910.11|9910.11|9907.59|9907.59|0
1582110300000|2020-02-19 11:05:00|9908.28|9908.28|9907.33|9907.33|9914.65|9914.65|9907.33|9907.33|0
1582110600000|2020-02-19 11:10:00|9907.52|9907.52|9912.61|9912.61|9913.15|9913.15|9906.97|9906.97|0
1582110900000|2020-02-19 11:15:00|9912.66|9912.66|9910.11|9910.11|9913.08|9913.08|9909.94|9909.94|0
1582111200000|2020-02-19 11:20:00|9910.06|9910.06|9905.48|9905.48|9910.35|9910.35|9904.73|9904.73|0
1582111500000|2020-02-19 11:25:00|9905.58|9905.58|9906.93|9906.93|9908.7|9908.7|9904.95|9904.95|0
1582111800000|2020-02-19 11:30:00|9907.06|9907.06|9904.08|9904.08|9907.07|9907.07|9903.83|9903.83|0
1582112100000|2020-02-19 11:35:00|9903.87|9903.87|9897.44|9897.44|9903.87|9903.87|9897.2|9897.2|0
1582112400000|2020-02-19 11:40:00|9897.79|9897.79|9901.3|9901.3|9901.85|9901.85|9897.39|9897.39|0
1582112700000|2020-02-19 11:45:00|9901.39|9901.39|9893.66|9893.66|9901.39|9901.39|9892.01|9892.01|0
1582113000000|2020-02-19 11:50:00|9893.56|9893.56|9897.1|9897.1|9900.18|9900.18|9893.46|9893.46|0
1582113300000|2020-02-19 11:55:00|9896.82|9896.82|9902.54|9902.54|9902.54|9902.54|9896.82|9896.82|0
1582113600000|2020-02-19 12:00:00|9902.73|9902.73|9902.28|9902.28|9905.79|9905.79|9901.3|9901.3|0
1582113900000|2020-02-19 12:05:00|9902.03|9902.03|9906.39|9906.39|9907.13|9907.13|9900.02|9900.02|0
1582114200000|2020-02-19 12:10:00|9906.73|9906.73|9908.1|9908.1|9910.67|9910.67|9906.73|9906.73|0
1582114500000|2020-02-19 12:15:00|9908.93|9908.93|9901.49|9901.49|9909.2|9909.2|9901.49|9901.49|0
1582114800000|2020-02-19 12:20:00|9901.14|9901.14|9895.66|9895.66|9901.14|9901.14|9895.1|9895.1|0
1582115100000|2020-02-19 12:25:00|9895.62|9895.62|9892.57|9892.57|9896.41|9896.41|9892.57|9892.57|0
1582115400000|2020-02-19 12:30:00|9892.82|9892.82|9896.21|9896.21|9896.21|9896.21|9891.47|9891.47|0
1582115700000|2020-02-19 12:35:00|9895.51|9895.51|9901.56|9901.56|9901.56|9901.56|9895.42|9895.42|0
1582116000000|2020-02-19 12:40:00|9901.61|9901.61|9905.38|9905.38|9905.57|9905.57|9901.61|9901.61|0
1582116300000|2020-02-19 12:45:00|9905.31|9905.31|9906.06|9906.06|9906.18|9906.18|9904.59|9904.59|0
1582116600000|2020-02-19 12:50:00|9905.72|9905.72|9906.42|9906.42|9906.72|9906.72|9904.68|9904.68|0
1582116900000|2020-02-19 12:55:00|9906.47|9906.47|9911.32|9911.32|9911.51|9911.51|9905.56|9905.56|0
1582117200000|2020-02-19 13:00:00|9911.44|9911.44|9911.56|9911.56|9913|9913|9910.78|9910.78|0
1582117500000|2020-02-19 13:05:00|9911.49|9911.49|9913.71|9913.71|9913.96|9913.96|9910.75|9910.75|0
1582117800000|2020-02-19 13:10:00|9913.7|9913.7|9911.9|9911.9|9913.7|9913.7|9911.04|9911.04|0
1582118100000|2020-02-19 13:15:00|9911.91|9911.91|9912.68|9912.68|9912.68|9912.68|9910.23|9910.23|0
1582118400000|2020-02-19 13:20:00|9911.99|9911.99|9913.75|9913.75|9915.9|9915.9|9911.91|9911.91|0
1582118700000|2020-02-19 13:25:00|9913.96|9913.96|9910.07|9910.07|9914.22|9914.22|9909.82|9909.82|0
1582119000000|2020-02-19 13:30:00|9910.76|9910.76|9908.79|9908.79|9913.33|9913.33|9908.1|9908.1|0
1582119300000|2020-02-19 13:35:00|9909.04|9909.04|9909.26|9909.26|9912.53|9912.53|9908.69|9908.69|0
1582119600000|2020-02-19 13:40:00|9909.07|9909.07|9908.57|9908.57|9909.07|9909.07|9905.67|9905.67|0
1582119900000|2020-02-19 13:45:00|9908.07|9908.07|9912.03|9912.03|9912.51|9912.51|9907.99|9907.99|0
1582120200000|2020-02-19 13:50:00|9911.68|9911.68|9907.41|9907.41|9913.13|9913.13|9907.41|9907.41|0
1582120500000|2020-02-19 13:55:00|9907.35|9907.35|9906.23|9906.23|9907.98|9907.98|9906.18|9906.18|0
1582120800000|2020-02-19 14:00:00|9906.14|9906.14|9905.14|9905.14|9906.14|9906.14|9901.32|9901.32|0
1582121100000|2020-02-19 14:05:00|9905.49|9905.49|9905.05|9905.05|9906.82|9906.82|9901.78|9901.78|0
1582121400000|2020-02-19 14:10:00|9904.92|9904.92|9906.78|9906.78|9907.04|9907.04|9903.73|9903.73|0
1582121700000|2020-02-19 14:15:00|9906.86|9906.86|9912.61|9912.61|9913.23|9913.23|9906.43|9906.43|0
1582122000000|2020-02-19 14:20:00|9913.31|9913.31|9909.97|9909.97|9914.72|9914.72|9908.85|9908.85|0
1582122300000|2020-02-19 14:25:00|9910.09|9910.09|9912.84|9912.84|9915.29|9915.29|9910.09|9910.09|0
1582122600000|2020-02-19 14:30:00|9913.12|9913.12|9918.22|9918.22|9918.39|9918.39|9907.67|9907.67|0
1582122900000|2020-02-19 14:35:00|9917.88|9917.88|9921.6|9921.6|9923.21|9923.21|9917.46|9917.46|0
1582123200000|2020-02-19 14:40:00|9921.95|9921.95|9926.14|9926.14|9930.88|9930.88|9921.95|9921.95|0
1582123500000|2020-02-19 14:45:00|9926.26|9926.26|9926.71|9926.71|9928.68|9928.68|9925.62|9925.62|0
1582123800000|2020-02-19 14:50:00|9927.05|9927.05|9929.23|9929.23|9929.59|9929.59|9924.39|9924.39|0
1582124100000|2020-02-19 14:55:00|9929.17|9929.17|9931.16|9931.16|9932.63|9932.63|9928.16|9928.16|0
1582124400000|2020-02-19 15:00:00|9931.09|9931.09|9928.14|9928.14|9931.44|9931.44|9926.99|9926.99|0
1582124700000|2020-02-19 15:05:00|9928.49|9928.49|9927.65|9927.65|9930.73|9930.73|9925.99|9925.99|0
1582125000000|2020-02-19 15:10:00|9927.75|9927.75|9931.73|9931.73|9931.73|9931.73|9925.82|9925.82|0
1582125300000|2020-02-19 15:15:00|9931.52|9931.52|9930.83|9930.83|9934.12|9934.12|9929.1|9929.1|0
1582125600000|2020-02-19 15:20:00|9931.52|9931.52|9934.84|9934.84|9937.32|9937.32|9931.37|9931.37|0
1582125900000|2020-02-19 15:25:00|9934.99|9934.99|9937.82|9937.82|9937.95|9937.95|9933.78|9933.78|0
1582126200000|2020-02-19 15:30:00|9937.72|9937.72|9938.99|9938.99|9938.99|9938.99|9934.26|9934.26|0
1582126500000|2020-02-19 15:35:00|9939.69|9939.69|9937.99|9937.99|9940.83|9940.83|9936.74|9936.74|0
1582126800000|2020-02-19 15:40:00|9938.33|9938.33|9944.62|9944.62|9944.62|9944.62|9937.85|9937.85|0
1582127100000|2020-02-19 15:45:00|9944.96|9944.96|9948.49|9948.49|9949.28|9949.28|9944.96|9944.96|0
1582127400000|2020-02-19 15:50:00|9948.14|9948.14|9947.83|9947.83|9948.93|9948.93|9946.14|9946.14|0
1582127700000|2020-02-19 15:55:00|9947.76|9947.76|9945.68|9945.68|9948.44|9948.44|9944.56|9944.56|0
1582128000000|2020-02-19 16:00:00|9945.78|9945.78|9945.93|9945.93|9946.86|9946.86|9944.82|9944.82|0
1582128300000|2020-02-19 16:05:00|9945.88|9945.88|9948.74|9948.74|9948.99|9948.99|9945.88|9945.88|0
1582128600000|2020-02-19 16:10:00|9948.59|9948.59|9947.76|9947.76|9948.8|9948.8|9946.97|9946.97|0
1582128900000|2020-02-19 16:15:00|9947.74|9947.74|9951.35|9951.35|9951.62|9951.62|9947.65|9947.65|0
1582129200000|2020-02-19 16:20:00|9951.39|9951.39|9956.13|9956.13|9956.13|9956.13|9949.53|9949.53|0
1582129500000|2020-02-19 16:25:00|9956.29|9956.29|9952.44|9952.44|9958.83|9958.83|9949.67|9949.67|0
1582186500000|2020-02-20 08:15:00|10000.83|10000.83|9994.79|9994.79|10002.79|10002.79|9992.31|9992.31|0
1582186800000|2020-02-20 08:20:00|9994.62|9994.62|9985.74|9985.74|9994.73|9994.73|9985.74|9985.74|0
1582187100000|2020-02-20 08:25:00|9985.4|9985.4|9988.31|9988.31|9991.15|9991.15|9979.72|9979.72|0
1582187400000|2020-02-20 08:30:00|9988.33|9988.33|9995.08|9995.08|9995.97|9995.97|9986.66|9986.66|0
1582187700000|2020-02-20 08:35:00|9995.65|9995.65|9997.05|9997.05|9998.05|9998.05|9990.38|9990.38|0
1582188000000|2020-02-20 08:40:00|9997.75|9997.75|9998.19|9998.19|9999.77|9999.77|9993.97|9993.97|0
1582188300000|2020-02-20 08:45:00|9998.88|9998.88|10002.83|10002.83|10003.57|10003.57|9998.59|9998.59|0
1582188600000|2020-02-20 08:50:00|10002.7|10002.7|10003.52|10003.52|10005.95|10005.95|10000.98|10000.98|0
1582188900000|2020-02-20 08:55:00|10003.61|10003.61|10001.94|10001.94|10004.26|10004.26|10000.35|10000.35|0
1582189200000|2020-02-20 09:00:00|10001.24|10001.24|9989.57|9989.57|10002.82|10002.82|9989.57|9989.57|0
1582189500000|2020-02-20 09:05:00|9989.73|9989.73|9987.6|9987.6|9990.08|9990.08|9983.37|9983.37|0
1582189800000|2020-02-20 09:10:00|9986.91|9986.91|10003.69|10003.69|10003.69|10003.69|9986.91|9986.91|0
1582190100000|2020-02-20 09:15:00|10003.4|10003.4|10004.72|10004.72|10004.72|10004.72|10002.01|10002.01|0
1582190400000|2020-02-20 09:20:00|10004.61|10004.61|9991.41|9991.41|10005.64|10005.64|9991.31|9991.31|0
1582190700000|2020-02-20 09:25:00|9991.16|9991.16|9987.56|9987.56|9991.16|9991.16|9985.02|9985.02|0
1582191000000|2020-02-20 09:30:00|9987.13|9987.13|9987.14|9987.14|9989.26|9989.26|9984.28|9984.28|0
1582191300000|2020-02-20 09:35:00|9986.8|9986.8|9996.71|9996.71|9996.71|9996.71|9985.61|9985.61|0
1582191600000|2020-02-20 09:40:00|9996.86|9996.86|9997.32|9997.32|10000.6|10000.6|9996.86|9996.86|0
1582191900000|2020-02-20 09:45:00|9997.46|9997.46|10002.05|10002.05|10002.5|10002.5|9996.57|9996.57|0
1582192200000|2020-02-20 09:50:00|10001.7|10001.7|10004.98|10004.98|10008.19|10008.19|10001.21|10001.21|0
1582192500000|2020-02-20 09:55:00|10005.27|10005.27|10007.05|10007.05|10007.43|10007.43|10000.09|10000.09|0
1582192800000|2020-02-20 10:00:00|10006.84|10006.84|10004.41|10004.41|10007.37|10007.37|10002.99|10002.99|0
1582193100000|2020-02-20 10:05:00|10004.27|10004.27|9997.7|9997.7|10004.37|10004.37|9997.16|9997.16|0
1582193400000|2020-02-20 10:10:00|9997.55|9997.55|9995.16|9995.16|10001.01|10001.01|9994.85|9994.85|0
1582193700000|2020-02-20 10:15:00|9994.42|9994.42|9991.57|9991.57|9996.15|9996.15|9991.57|9991.57|0
1582194000000|2020-02-20 10:20:00|9991.67|9991.67|9989.84|9989.84|9991.67|9991.67|9987.16|9987.16|0
1582194300000|2020-02-20 10:25:00|9990.53|9990.53|9995.85|9995.85|9997.63|9997.63|9990.53|9990.53|0
1582194600000|2020-02-20 10:30:00|9995.5|9995.5|9991.53|9991.53|9998.46|9998.46|9990.84|9990.84|0
1582194900000|2020-02-20 10:35:00|9991.18|9991.18|9988.99|9988.99|9994.63|9994.63|9988.99|9988.99|0
1582195200000|2020-02-20 10:40:00|9989.1|9989.1|9982.96|9982.96|9989.1|9989.1|9982.96|9982.96|0
1582195500000|2020-02-20 10:45:00|9983.11|9983.11|9979.82|9979.82|9983.86|9983.86|9979.82|9979.82|0
1582195800000|2020-02-20 10:50:00|9979.57|9979.57|9982.09|9982.09|9984.85|9984.85|9976.33|9976.33|0
1582196100000|2020-02-20 10:55:00|9982.79|9982.79|9980.68|9980.68|9984.72|9984.72|9980.33|9980.33|0
1582196400000|2020-02-20 11:00:00|9980.29|9980.29|9977.85|9977.85|9980.29|9980.29|9975.45|9975.45|0
1582196700000|2020-02-20 11:05:00|9978.06|9978.06|9978.07|9978.07|9981.1|9981.1|9975.88|9975.88|0
1582197000000|2020-02-20 11:10:00|9978.21|9978.21|9978.2|9978.2|9979.61|9979.61|9976.18|9976.18|0
1582197300000|2020-02-20 11:15:00|9978.11|9978.11|9989.76|9989.76|9989.83|9989.83|9978.01|9978.01|0
1582197600000|2020-02-20 11:20:00|9989.42|9989.42|9987.66|9987.66|9989.72|9989.72|9984.85|9984.85|0
1582197900000|2020-02-20 11:25:00|9987.31|9987.31|9989.56|9989.56|9991.61|9991.61|9987.31|9987.31|0
1582198200000|2020-02-20 11:30:00|9990.25|9990.25|9992.3|9992.3|9992.3|9992.3|9989.05|9989.05|0
1582198500000|2020-02-20 11:35:00|9992.41|9992.41|9995.11|9995.11|9997.07|9997.07|9991.88|9991.88|0
1582198800000|2020-02-20 11:40:00|9994.76|9994.76|9995.41|9995.41|9996.12|9996.12|9992.57|9992.57|0
1582199100000|2020-02-20 11:45:00|9995.22|9995.22|9990.9|9990.9|9995.22|9995.22|9990.53|9990.53|0
1582199400000|2020-02-20 11:50:00|9991.21|9991.21|9982.32|9982.32|9991.21|9991.21|9980.57|9980.57|0
1582199700000|2020-02-20 11:55:00|9982.15|9982.15|9977.21|9977.21|9984.11|9984.11|9975.29|9975.29|0
1582200000000|2020-02-20 12:00:00|9977.06|9977.06|9991.27|9991.27|9991.27|9991.27|9976.88|9976.88|0
1582200300000|2020-02-20 12:05:00|9990.92|9990.92|9991.86|9991.86|9992.17|9992.17|9987.97|9987.97|0
1582200600000|2020-02-20 12:10:00|9992.35|9992.35|9986.85|9986.85|9992.59|9992.59|9985.91|9985.91|0
1582200900000|2020-02-20 12:15:00|9986.66|9986.66|9990.22|9990.22|9990.8|9990.8|9985.96|9985.96|0
1582201200000|2020-02-20 12:20:00|9989.94|9989.94|9988.55|9988.55|9990.96|9990.96|9988.55|9988.55|0
1582201500000|2020-02-20 12:25:00|9988.67|9988.67|9984.2|9984.2|9990.64|9990.64|9984.16|9984.16|0
1582201800000|2020-02-20 12:30:00|9983.51|9983.51|9985.19|9985.19|9985.83|9985.83|9983.3|9983.3|0
1582202100000|2020-02-20 12:35:00|9985.54|9985.54|9985.36|9985.36|9987.53|9987.53|9984.98|9984.98|0
1582202400000|2020-02-20 12:40:00|9985.39|9985.39|9984.46|9984.46|9986.79|9986.79|9983.92|9983.92|0
1582202700000|2020-02-20 12:45:00|9984.5|9984.5|9989.77|9989.77|9989.77|9989.77|9984.21|9984.21|0
1582203000000|2020-02-20 12:50:00|9990.11|9990.11|9982.63|9982.63|9990.67|9990.67|9982.63|9982.63|0
1582203300000|2020-02-20 12:55:00|9982.29|9982.29|9987.17|9987.17|9987.66|9987.66|9981.97|9981.97|0
1582203600000|2020-02-20 13:00:00|9987.51|9987.51|9986.37|9986.37|9989.26|9989.26|9985.54|9985.54|0
1582203900000|2020-02-20 13:05:00|9986.52|9986.52|9983.68|9983.68|9986.52|9986.52|9981.95|9981.95|0
1582204200000|2020-02-20 13:10:00|9984.37|9984.37|9986.22|9986.22|9988.49|9988.49|9984.37|9984.37|0
1582204500000|2020-02-20 13:15:00|9986.11|9986.11|9989.77|9989.77|9990.38|9990.38|9985.88|9985.88|0
1582204800000|2020-02-20 13:20:00|9989.97|9989.97|9989.75|9989.75|9991.81|9991.81|9986.97|9986.97|0
1582205100000|2020-02-20 13:25:00|9989.81|9989.81|9991.7|9991.7|9993.53|9993.53|9989.81|9989.81|0
1582205400000|2020-02-20 13:30:00|9991.82|9991.82|9994.06|9994.06|9999.47|9999.47|9991.57|9991.57|0
1582205700000|2020-02-20 13:35:00|9993.75|9993.75|9987.08|9987.08|9994.58|9994.58|9985|9985|0
1582206000000|2020-02-20 13:40:00|9986.38|9986.38|9987.13|9987.13|9988.34|9988.34|9985.18|9985.18|0
1582206300000|2020-02-20 13:45:00|9987.17|9987.17|9987.4|9987.4|9987.44|9987.44|9986.24|9986.24|0
1582206600000|2020-02-20 13:50:00|9987.15|9987.15|9985.91|9985.91|9987.4|9987.4|9982.34|9982.34|0
1582206900000|2020-02-20 13:55:00|9985.8|9985.8|9990.44|9990.44|9993.98|9993.98|9985.8|9985.8|0
1582207200000|2020-02-20 14:00:00|9990|9990|9983.33|9983.33|9990.03|9990.03|9982.79|9982.79|0
1582207500000|2020-02-20 14:05:00|9983.28|9983.28|9982.29|9982.29|9983.28|9983.28|9980.64|9980.64|0
1582207800000|2020-02-20 14:10:00|9982.35|9982.35|9983.12|9983.12|9983.81|9983.81|9981.04|9981.04|0
1582208100000|2020-02-20 14:15:00|9982.43|9982.43|9989.42|9989.42|9989.6|9989.6|9982.17|9982.17|0
1582208400000|2020-02-20 14:20:00|9988.86|9988.86|9990.66|9990.66|9991.05|9991.05|9988.12|9988.12|0
1582208700000|2020-02-20 14:25:00|9990.71|9990.71|9986.12|9986.12|9991.27|9991.27|9985.17|9985.17|0
1582209000000|2020-02-20 14:30:00|9986.09|9986.09|9983.11|9983.11|9990.15|9990.15|9982.31|9982.31|0
1582209300000|2020-02-20 14:35:00|9982.77|9982.77|9982.5|9982.5|9982.77|9982.77|9977.47|9977.47|0
1582209600000|2020-02-20 14:40:00|9982.63|9982.63|9983.75|9983.75|9983.9|9983.9|9979.29|9979.29|0
1582209900000|2020-02-20 14:45:00|9983.07|9983.07|9978.07|9978.07|9983.07|9983.07|9975.72|9975.72|0
1582210200000|2020-02-20 14:50:00|9978.23|9978.23|9982.84|9982.84|9984.05|9984.05|9977.49|9977.49|0
1582210500000|2020-02-20 14:55:00|9982.75|9982.75|9983.8|9983.8|9984.46|9984.46|9982.49|9982.49|0
1582210800000|2020-02-20 15:00:00|9983.89|9983.89|9987.65|9987.65|9987.65|9987.65|9983.89|9983.89|0
1582211100000|2020-02-20 15:05:00|9988.14|9988.14|9991.97|9991.97|9993.19|9993.19|9988.14|9988.14|0
1582211400000|2020-02-20 15:10:00|9992.01|9992.01|9999.31|9999.31|9999.42|9999.42|9992.01|9992.01|0
1582211700000|2020-02-20 15:15:00|9999.4|9999.4|9998.39|9998.39|10001.79|10001.79|9995.47|9995.47|0
1582212000000|2020-02-20 15:20:00|9998.11|9998.11|9992.87|9992.87|9998.85|9998.85|9992.5|9992.5|0
1582212300000|2020-02-20 15:25:00|9992.79|9992.79|9988.79|9988.79|9996.37|9996.37|9988.79|9988.79|0
1582212600000|2020-02-20 15:30:00|9988.1|9988.1|9991.32|9991.32|9992.16|9992.16|9986.97|9986.97|0
1582212900000|2020-02-20 15:35:00|9991.34|9991.34|9993.57|9993.57|9994.77|9994.77|9987.89|9987.89|0
1582213200000|2020-02-20 15:40:00|9993.78|9993.78|9989.22|9989.22|9994.26|9994.26|9987.34|9987.34|0
1582213500000|2020-02-20 15:45:00|9989.29|9989.29|9989.25|9989.25|9990.49|9990.49|9986.14|9986.14|0
1582213800000|2020-02-20 15:50:00|9989.3|9989.3|9987.68|9987.68|9993.59|9993.59|9987.45|9987.45|0
1582214100000|2020-02-20 15:55:00|9987.65|9987.65|9985.79|9985.79|9987.65|9987.65|9984.35|9984.35|0
1582214400000|2020-02-20 16:00:00|9985.69|9985.69|9981.35|9981.35|9985.81|9985.81|9978.8|9978.8|0
1582214700000|2020-02-20 16:05:00|9981.31|9981.31|9976.12|9976.12|9982.04|9982.04|9975.82|9975.82|0
1582215000000|2020-02-20 16:10:00|9976.19|9976.19|9966.42|9966.42|9976.39|9976.39|9966.2|9966.2|0
1582215300000|2020-02-20 16:15:00|9966.27|9966.27|9957.53|9957.53|9966.27|9966.27|9954.73|9954.73|0
1582215600000|2020-02-20 16:20:00|9957.48|9957.48|9958.97|9958.97|9961.3|9961.3|9955.2|9955.2|0
1582215900000|2020-02-20 16:25:00|9958.95|9958.95|9939.74|9939.74|9959.05|9959.05|9939.6|9939.6|0
1582272900000|2020-02-21 08:15:00|9873.1|9873.1|9887.62|9887.62|9890.19|9890.19|9871.06|9871.06|0
1582273200000|2020-02-21 08:20:00|9887.96|9887.96|9880.75|9880.75|9887.96|9887.96|9876.42|9876.42|0
1582273500000|2020-02-21 08:25:00|9881.8|9881.8|9879.93|9879.93|9887.65|9887.65|9877.1|9877.1|0
1582273800000|2020-02-21 08:30:00|9882.53|9882.53|9904.69|9904.69|9908.68|9908.68|9880.67|9880.67|0
1582274100000|2020-02-21 08:35:00|9905.03|9905.03|9923.3|9923.3|9923.46|9923.46|9905.03|9905.03|0
1582274400000|2020-02-21 08:40:00|9924|9924|9923.83|9923.83|9929.7|9929.7|9919.3|9919.3|0
1582274700000|2020-02-21 08:45:00|9924.17|9924.17|9913.22|9913.22|9927.91|9927.91|9913.07|9913.07|0
1582275000000|2020-02-21 08:50:00|9912.72|9912.72|9893.37|9893.37|9912.72|9912.72|9893.37|9893.37|0
1582275300000|2020-02-21 08:55:00|9893.18|9893.18|9881.41|9881.41|9893.43|9893.43|9881.13|9881.13|0
1582275600000|2020-02-21 09:00:00|9881.45|9881.45|9885|9885|9886.42|9886.42|9881.32|9881.32|0
1582275900000|2020-02-21 09:05:00|9885.35|9885.35|9889.01|9889.01|9890.84|9890.84|9884.34|9884.34|0
1582276200000|2020-02-21 09:10:00|9889.35|9889.35|9887.91|9887.91|9891.08|9891.08|9887.64|9887.64|0
1582276500000|2020-02-21 09:15:00|9887.78|9887.78|9885.89|9885.89|9889.3|9889.3|9885.89|9885.89|0
1582276800000|2020-02-21 09:20:00|9885.2|9885.2|9880.29|9880.29|9885.2|9885.2|9880.03|9880.03|0
1582277100000|2020-02-21 09:25:00|9880.44|9880.44|9883.99|9883.99|9883.99|9883.99|9878.43|9878.43|0
1582277400000|2020-02-21 09:30:00|9883.36|9883.36|9875.35|9875.35|9884.44|9884.44|9874.79|9874.79|0
1582277700000|2020-02-21 09:35:00|9875|9875|9879.3|9879.3|9880.39|9880.39|9875|9875|0
1582278000000|2020-02-21 09:40:00|9879.01|9879.01|9887.65|9887.65|9887.71|9887.71|9876.96|9876.96|0
1582278300000|2020-02-21 09:45:00|9887.99|9887.99|9888.5|9888.5|9893.01|9893.01|9887.99|9887.99|0
1582278600000|2020-02-21 09:50:00|9888.7|9888.7|9879.31|9879.31|9888.7|9888.7|9878.96|9878.96|0
1582278900000|2020-02-21 09:55:00|9878.97|9878.97|9888.65|9888.65|9888.77|9888.77|9878.42|9878.42|0
1582279200000|2020-02-21 10:00:00|9889.34|9889.34|9904.33|9904.33|9906.67|9906.67|9889.34|9889.34|0
1582279500000|2020-02-21 10:05:00|9903.98|9903.98|9901.94|9901.94|9903.98|9903.98|9896.16|9896.16|0
1582279800000|2020-02-21 10:10:00|9901.6|9901.6|9901.87|9901.87|9902.21|9902.21|9900.24|9900.24|0
1582280100000|2020-02-21 10:15:00|9904.65|9904.65|9920.28|9920.28|9920.52|9920.52|9902.91|9902.91|0
1582280400000|2020-02-21 10:20:00|9920.23|9920.23|9930.53|9930.53|9931.65|9931.65|9919.07|9919.07|0
1582280700000|2020-02-21 10:25:00|9930.44|9930.44|9938.56|9938.56|9939.19|9939.19|9930.34|9930.34|0
1582281000000|2020-02-21 10:30:00|9938.64|9938.64|9936.32|9936.32|9939.76|9939.76|9934.77|9934.77|0
1582281300000|2020-02-21 10:35:00|9935.98|9935.98|9938.96|9938.96|9938.96|9938.96|9934.55|9934.55|0
1582281600000|2020-02-21 10:40:00|9938.27|9938.27|9930.92|9930.92|9939.07|9939.07|9930.36|9930.36|0
1582281900000|2020-02-21 10:45:00|9930.57|9930.57|9935.36|9935.36|9936.7|9936.7|9930.36|9930.36|0
1582282200000|2020-02-21 10:50:00|9935.06|9935.06|9944.02|9944.02|9944.02|9944.02|9934.62|9934.62|0
1582282500000|2020-02-21 10:55:00|9944.17|9944.17|9945.1|9945.1|9945.92|9945.92|9943.49|9943.49|0
1582282800000|2020-02-21 11:00:00|9944.98|9944.98|9950.41|9950.41|9951.28|9951.28|9944.17|9944.17|0
1582283100000|2020-02-21 11:05:00|9950.53|9950.53|9942.85|9942.85|9954.09|9954.09|9942.43|9942.43|0
1582283400000|2020-02-21 11:10:00|9942.17|9942.17|9939.18|9939.18|9942.49|9942.49|9938.75|9938.75|0
1582283700000|2020-02-21 11:15:00|9938.49|9938.49|9946.78|9946.78|9946.78|9946.78|9937.13|9937.13|0
1582284000000|2020-02-21 11:20:00|9946.89|9946.89|9945.22|9945.22|9947.31|9947.31|9944.19|9944.19|0
1582284300000|2020-02-21 11:25:00|9946.24|9946.24|9943.9|9943.9|9948.07|9948.07|9943.9|9943.9|0
1582284600000|2020-02-21 11:30:00|9944.08|9944.08|9943.74|9943.74|9944.34|9944.34|9939.82|9939.82|0
1582284900000|2020-02-21 11:35:00|9943.49|9943.49|9937.98|9937.98|9943.49|9943.49|9935.23|9935.23|0
1582285200000|2020-02-21 11:40:00|9938.11|9938.11|9940.72|9940.72|9941.12|9941.12|9934.66|9934.66|0
1582285500000|2020-02-21 11:45:00|9941.46|9941.46|9944.65|9944.65|9945.49|9945.49|9941.24|9941.24|0
1582285800000|2020-02-21 11:50:00|9944.55|9944.55|9938.5|9938.5|9945.6|9945.6|9938.5|9938.5|0
1582286100000|2020-02-21 11:55:00|9938.22|9938.22|9928.62|9928.62|9938.22|9938.22|9928.15|9928.15|0
1582286400000|2020-02-21 12:00:00|9928.12|9928.12|9932.07|9932.07|9932.07|9932.07|9925.22|9925.22|0
1582286700000|2020-02-21 12:05:00|9932.22|9932.22|9934.17|9934.17|9935.19|9935.19|9930.33|9930.33|0
1582287000000|2020-02-21 12:10:00|9934.52|9934.52|9939.75|9939.75|9939.75|9939.75|9934.52|9934.52|0
1582287300000|2020-02-21 12:15:00|9939.54|9939.54|9938.55|9938.55|9940.15|9940.15|9937.32|9937.32|0
1582287600000|2020-02-21 12:20:00|9938.65|9938.65|9939.33|9939.33|9941.39|9941.39|9938.31|9938.31|0
1582287900000|2020-02-21 12:25:00|9939.58|9939.58|9941.9|9941.9|9941.9|9941.9|9938.37|9938.37|0
1582288200000|2020-02-21 12:30:00|9941.81|9941.81|9943.09|9943.09|9943.09|9943.09|9938.8|9938.8|0
1582288500000|2020-02-21 12:35:00|9943.4|9943.4|9948.64|9948.64|9949.93|9949.93|9943.4|9943.4|0
1582288800000|2020-02-21 12:40:00|9948.4|9948.4|9946.93|9946.93|9948.4|9948.4|9946.93|9946.93|0
1582289100000|2020-02-21 12:45:00|9946.67|9946.67|9953.6|9953.6|9954.29|9954.29|9946.61|9946.61|0
1582289400000|2020-02-21 12:50:00|9953.32|9953.32|9946.66|9946.66|9953.53|9953.53|9946.56|9946.56|0
1582289700000|2020-02-21 12:55:00|9946.71|9946.71|9949.35|9949.35|9949.35|9949.35|9946.71|9946.71|0
1582290000000|2020-02-21 13:00:00|9949.17|9949.17|9944.45|9944.45|9950.53|9950.53|9943.76|9943.76|0
1582290300000|2020-02-21 13:05:00|9944.27|9944.27|9942.96|9942.96|9944.97|9944.97|9942.96|9942.96|0
1582290600000|2020-02-21 13:10:00|9943.17|9943.17|9945.32|9945.32|9945.56|9945.56|9943.07|9943.07|0
1582290900000|2020-02-21 13:15:00|9944.97|9944.97|9943.29|9943.29|9948.35|9948.35|9943.29|9943.29|0
1582291200000|2020-02-21 13:20:00|9943.14|9943.14|9937.62|9937.62|9943.69|9943.69|9937.41|9937.41|0
1582291500000|2020-02-21 13:25:00|9937.28|9937.28|9939.8|9939.8|9939.8|9939.8|9936.79|9936.79|0
1582291800000|2020-02-21 13:30:00|9940.14|9940.14|9935.26|9935.26|9941.54|9941.54|9934.63|9934.63|0
1582292100000|2020-02-21 13:35:00|9934.97|9934.97|9933.73|9933.73|9935.92|9935.92|9931.65|9931.65|0
1582292400000|2020-02-21 13:40:00|9933.8|9933.8|9935.12|9935.12|9936.66|9936.66|9933.8|9933.8|0
1582292700000|2020-02-21 13:45:00|9935.02|9935.02|9938.51|9938.51|9938.51|9938.51|9932.59|9932.59|0
1582293000000|2020-02-21 13:50:00|9938.64|9938.64|9941.82|9941.82|9941.82|9941.82|9937.86|9937.86|0
1582293300000|2020-02-21 13:55:00|9941.87|9941.87|9933.33|9933.33|9942.15|9942.15|9933.33|9933.33|0
1582293600000|2020-02-21 14:00:00|9933.26|9933.26|9935.68|9935.68|9936.23|9936.23|9932.71|9932.71|0
1582293900000|2020-02-21 14:05:00|9935.77|9935.77|9928.46|9928.46|9936.16|9936.16|9928.46|9928.46|0
1582294200000|2020-02-21 14:10:00|9928.12|9928.12|9923.03|9923.03|9928.12|9928.12|9923.03|9923.03|0
1582294500000|2020-02-21 14:15:00|9922.78|9922.78|9931|9931|9931|9931|9922.13|9922.13|0
1582294800000|2020-02-21 14:20:00|9931.09|9931.09|9934.9|9934.9|9936.35|9936.35|9930.74|9930.74|0
1582295100000|2020-02-21 14:25:00|9934.56|9934.56|9932.32|9932.32|9936.2|9936.2|9932.23|9932.23|0
1582295400000|2020-02-21 14:30:00|9932.58|9932.58|9928.67|9928.67|9935.61|9935.61|9927.89|9927.89|0
1582295700000|2020-02-21 14:35:00|9928.37|9928.37|9916.49|9916.49|9928.41|9928.41|9916.49|9916.49|0
1582296000000|2020-02-21 14:40:00|9916.34|9916.34|9910.01|9910.01|9916.49|9916.49|9905.64|9905.64|0
1582296300000|2020-02-21 14:45:00|9909.91|9909.91|9888.42|9888.42|9909.91|9909.91|9887.33|9887.33|0
1582296600000|2020-02-21 14:50:00|9888.7|9888.7|9893.65|9893.65|9905.1|9905.1|9888.7|9888.7|0
1582296900000|2020-02-21 14:55:00|9894.03|9894.03|9888.12|9888.12|9894.16|9894.16|9886.9|9886.9|0
1582297200000|2020-02-21 15:00:00|9887.43|9887.43|9875.62|9875.62|9892.09|9892.09|9875.24|9875.24|0
1582297500000|2020-02-21 15:05:00|9875.97|9875.97|9884.09|9884.09|9886.07|9886.07|9874.88|9874.88|0
1582297800000|2020-02-21 15:10:00|9884.43|9884.43|9873.6|9873.6|9884.43|9884.43|9872.83|9872.83|0
1582298100000|2020-02-21 15:15:00|9873.51|9873.51|9862.68|9862.68|9875.96|9875.96|9860.3|9860.3|0
1582298400000|2020-02-21 15:20:00|9862.98|9862.98|9871.02|9871.02|9871.02|9871.02|9858.87|9858.87|0
1582298700000|2020-02-21 15:25:00|9871.37|9871.37|9865.72|9865.72|9872.99|9872.99|9864.93|9864.93|0
1582299000000|2020-02-21 15:30:00|9865.66|9865.66|9855.26|9855.26|9865.66|9865.66|9855.22|9855.22|0
1582299300000|2020-02-21 15:35:00|9854.92|9854.92|9848.77|9848.77|9855.53|9855.53|9848.38|9848.38|0
1582299600000|2020-02-21 15:40:00|9848.94|9848.94|9846.04|9846.04|9849.15|9849.15|9845.36|9845.36|0
1582299900000|2020-02-21 15:45:00|9845.7|9845.7|9846.34|9846.34|9847.6|9847.6|9839.65|9839.65|0
1582300200000|2020-02-21 15:50:00|9845.61|9845.61|9855.13|9855.13|9855.97|9855.97|9845.2|9845.2|0
1582300500000|2020-02-21 15:55:00|9855.83|9855.83|9862.25|9862.25|9863.13|9863.13|9855.83|9855.83|0
1582300800000|2020-02-21 16:00:00|9862.95|9862.95|9864.77|9864.77|9867.21|9867.21|9859.81|9859.81|0
1582301100000|2020-02-21 16:05:00|9865.11|9865.11|9862.35|9862.35|9867|9867|9861.31|9861.31|0
1582301400000|2020-02-21 16:10:00|9862.6|9862.6|9864.3|9864.3|9865.86|9865.86|9860.59|9860.59|0
1582301700000|2020-02-21 16:15:00|9864.43|9864.43|9865.8|9865.8|9869.01|9869.01|9864.43|9864.43|0
1582302000000|2020-02-21 16:20:00|9865.87|9865.87|9874.9|9874.9|9875.89|9875.89|9865.09|9865.09|0
1582302300000|2020-02-21 16:25:00|9874.62|9874.62|9880|9880|9885.9|9885.9|9872.3|9872.3|0
1582532100000|2020-02-24 08:15:00|9727.81|9727.81|9729.69|9729.69|9735.25|9735.25|9723.75|9723.75|0
1582532400000|2020-02-24 08:20:00|9729.56|9729.56|9729.52|9729.52|9734.76|9734.76|9725.62|9725.62|0
1582532700000|2020-02-24 08:25:00|9729.44|9729.44|9710.11|9710.11|9731.33|9731.33|9710.11|9710.11|0
1582533000000|2020-02-24 08:30:00|9710.35|9710.35|9689.3|9689.3|9710.35|9710.35|9681.95|9681.95|0
1582533300000|2020-02-24 08:35:00|9689.37|9689.37|9692.54|9692.54|9693.49|9693.49|9684.38|9684.38|0
1582533600000|2020-02-24 08:40:00|9693.93|9693.93|9692.95|9692.95|9699.18|9699.18|9684.24|9684.24|0
1582533900000|2020-02-24 08:45:00|9693|9693|9700.09|9700.09|9705.74|9705.74|9687.63|9687.63|0
1582534200000|2020-02-24 08:50:00|9700.3|9700.3|9701.55|9701.55|9710.29|9710.29|9693.48|9693.48|0
1582534500000|2020-02-24 08:55:00|9701.21|9701.21|9698.84|9698.84|9704.7|9704.7|9696.23|9696.23|0
1582534800000|2020-02-24 09:00:00|9698.97|9698.97|9680.42|9680.42|9705.48|9705.48|9680.42|9680.42|0
1582535100000|2020-02-24 09:05:00|9680.18|9680.18|9678.58|9678.58|9687.09|9687.09|9676.06|9676.06|0
1582535400000|2020-02-24 09:10:00|9678.07|9678.07|9653.91|9653.91|9679.11|9679.11|9652.99|9652.99|0
1582535700000|2020-02-24 09:15:00|9653.57|9653.57|9638.93|9638.93|9653.57|9653.57|9637.06|9637.06|0
1582536000000|2020-02-24 09:20:00|9639.27|9639.27|9642.7|9642.7|9646.02|9646.02|9638.23|9638.23|0
1582536300000|2020-02-24 09:25:00|9642.55|9642.55|9626.71|9626.71|9642.94|9642.94|9624.26|9624.26|0
1582536600000|2020-02-24 09:30:00|9626.95|9626.95|9621.91|9621.91|9631.93|9631.93|9621.2|9621.2|0
1582536900000|2020-02-24 09:35:00|9621.66|9621.66|9623.81|9623.81|9623.98|9623.98|9612.1|9612.1|0
1582537200000|2020-02-24 09:40:00|9623.47|9623.47|9617.92|9617.92|9623.47|9623.47|9601.59|9601.59|0
1582537500000|2020-02-24 09:45:00|9618.17|9618.17|9617.57|9617.57|9624.49|9624.49|9617.27|9617.27|0
1582537800000|2020-02-24 09:50:00|9617.91|9617.91|9610.47|9610.47|9619.84|9619.84|9608.71|9608.71|0
1582538100000|2020-02-24 09:55:00|9610.82|9610.82|9610.79|9610.79|9612.49|9612.49|9609.81|9609.81|0
1582538400000|2020-02-24 10:00:00|9610.6|9610.6|9600.12|9600.12|9610.6|9610.6|9595.36|9595.36|0
1582538700000|2020-02-24 10:05:00|9599.73|9599.73|9592.01|9592.01|9600.68|9600.68|9588.83|9588.83|0
1582539000000|2020-02-24 10:10:00|9591.31|9591.31|9586.06|9586.06|9591.86|9591.86|9585.61|9585.61|0
1582539300000|2020-02-24 10:15:00|9585.97|9585.97|9585.45|9585.45|9591.26|9591.26|9584.68|9584.68|0
1582539600000|2020-02-24 10:20:00|9585.19|9585.19|9573.78|9573.78|9585.45|9585.45|9572|9572|0
1582539900000|2020-02-24 10:25:00|9573.99|9573.99|9563.66|9563.66|9574.38|9574.38|9563.66|9563.66|0
1582540200000|2020-02-24 10:30:00|9563.54|9563.54|9551.99|9551.99|9564.07|9564.07|9551.84|9551.84|0
1582540500000|2020-02-24 10:35:00|9551.87|9551.87|9553.19|9553.19|9554.04|9554.04|9549.86|9549.86|0
1582540800000|2020-02-24 10:40:00|9553.15|9553.15|9548.82|9548.82|9553.43|9553.43|9547.56|9547.56|0
1582541100000|2020-02-24 10:45:00|9548.76|9548.76|9546.83|9546.83|9553.59|9553.59|9544.82|9544.82|0
1582541400000|2020-02-24 10:50:00|9547|9547|9555.08|9555.08|9565.85|9565.85|9546.89|9546.89|0
1582541700000|2020-02-24 10:55:00|9554.93|9554.93|9552.14|9552.14|9555.1|9555.1|9547.89|9547.89|0
1582542000000|2020-02-24 11:00:00|9551.45|9551.45|9554.25|9554.25|9554.25|9554.25|9548.05|9548.05|0
1582542300000|2020-02-24 11:05:00|9553.73|9553.73|9535.05|9535.05|9554.74|9554.74|9534.92|9534.92|0
1582542600000|2020-02-24 11:10:00|9534.86|9534.86|9549.99|9549.99|9550.41|9550.41|9533.41|9533.41|0
1582542900000|2020-02-24 11:15:00|9550.12|9550.12|9541.52|9541.52|9550.12|9550.12|9533.61|9533.61|0
1582543200000|2020-02-24 11:20:00|9541.39|9541.39|9533|9533|9550.65|9550.65|9533|9533|0
1582543500000|2020-02-24 11:25:00|9533.13|9533.13|9540.64|9540.64|9542.78|9542.78|9527.07|9527.07|0
1582543800000|2020-02-24 11:30:00|9540.29|9540.29|9545.66|9545.66|9545.91|9545.91|9536.23|9536.23|0
1582544100000|2020-02-24 11:35:00|9545.45|9545.45|9564.36|9564.36|9564.7|9564.7|9543.68|9543.68|0
1582544400000|2020-02-24 11:40:00|9563.97|9563.97|9556.1|9556.1|9568.28|9568.28|9555.06|9555.06|0
1582544700000|2020-02-24 11:45:00|9556.61|9556.61|9556.51|9556.51|9558.44|9558.44|9554.87|9554.87|0
1582545000000|2020-02-24 11:50:00|9556.86|9556.86|9568.23|9568.23|9570.6|9570.6|9556.86|9556.86|0
1582545300000|2020-02-24 11:55:00|9568.05|9568.05|9572.14|9572.14|9572.63|9572.63|9566.99|9566.99|0
1582545600000|2020-02-24 12:00:00|9571.98|9571.98|9589.55|9589.55|9591.83|9591.83|9571.74|9571.74|0
1582545900000|2020-02-24 12:05:00|9589.29|9589.29|9597.05|9597.05|9600.08|9600.08|9589.29|9589.29|0
1582546200000|2020-02-24 12:10:00|9596.67|9596.67|9586.68|9586.68|9597.42|9597.42|9586.66|9586.66|0
1582546500000|2020-02-24 12:15:00|9586.4|9586.4|9585.23|9585.23|9586.4|9586.4|9579.49|9579.49|0
1582546800000|2020-02-24 12:20:00|9585.33|9585.33|9581.78|9581.78|9587.63|9587.63|9580.12|9580.12|0
1582547100000|2020-02-24 12:25:00|9582.02|9582.02|9580.22|9580.22|9584.82|9584.82|9579.71|9579.71|0
1582547400000|2020-02-24 12:30:00|9580.29|9580.29|9587.74|9587.74|9587.74|9587.74|9578.93|9578.93|0
1582547700000|2020-02-24 12:35:00|9587.8|9587.8|9579.63|9579.63|9589.01|9589.01|9579.37|9579.37|0
1582548000000|2020-02-24 12:40:00|9579.34|9579.34|9578.88|9578.88|9579.88|9579.88|9571.56|9571.56|0
1582548300000|2020-02-24 12:45:00|9578.83|9578.83|9576.81|9576.81|9581.02|9581.02|9573.99|9573.99|0
1582548600000|2020-02-24 12:50:00|9576.68|9576.68|9567.15|9567.15|9579.51|9579.51|9566.68|9566.68|0
1582548900000|2020-02-24 12:55:00|9566.76|9566.76|9562.33|9562.33|9566.76|9566.76|9561.93|9561.93|0
1582549200000|2020-02-24 13:00:00|9563.02|9563.02|9565.34|9565.34|9569.2|9569.2|9562.33|9562.33|0
1582549500000|2020-02-24 13:05:00|9565.21|9565.21|9567.58|9567.58|9567.58|9567.58|9563.58|9563.58|0
1582549800000|2020-02-24 13:10:00|9567.47|9567.47|9565.68|9565.68|9571.41|9571.41|9564.73|9564.73|0
1582550100000|2020-02-24 13:15:00|9565.81|9565.81|9560.39|9560.39|9570.07|9570.07|9560.39|9560.39|0
1582550400000|2020-02-24 13:20:00|9560.18|9560.18|9556.32|9556.32|9560.18|9560.18|9552.83|9552.83|0
1582550700000|2020-02-24 13:25:00|9556.41|9556.41|9550.73|9550.73|9556.41|9556.41|9547.3|9547.3|0
1582551000000|2020-02-24 13:30:00|9550.91|9550.91|9530.73|9530.73|9553|9553|9529.92|9529.92|0
1582551300000|2020-02-24 13:35:00|9530.6|9530.6|9538.49|9538.49|9539.04|9539.04|9528.64|9528.64|0
1582551600000|2020-02-24 13:40:00|9538.58|9538.58|9531.23|9531.23|9538.58|9538.58|9528.5|9528.5|0
1582551900000|2020-02-24 13:45:00|9531.27|9531.27|9523.41|9523.41|9531.77|9531.77|9522.66|9522.66|0
1582552200000|2020-02-24 13:50:00|9523.31|9523.31|9516.88|9516.88|9524.15|9524.15|9516.88|9516.88|0
1582552500000|2020-02-24 13:55:00|9517.01|9517.01|9518.93|9518.93|9522.4|9522.4|9515.91|9515.91|0
1582552800000|2020-02-24 14:00:00|9518.99|9518.99|9518.96|9518.96|9523.94|9523.94|9517.66|9517.66|0
1582553100000|2020-02-24 14:05:00|9518.77|9518.77|9515|9515|9518.77|9518.77|9510.84|9510.84|0
1582553400000|2020-02-24 14:10:00|9514.87|9514.87|9500.34|9500.34|9515|9515|9498.98|9498.98|0
1582553700000|2020-02-24 14:15:00|9501.04|9501.04|9502|9502|9506.67|9506.67|9498.39|9498.39|0
1582554000000|2020-02-24 14:20:00|9501.65|9501.65|9492.81|9492.81|9502.18|9502.18|9492.81|9492.81|0
1582554300000|2020-02-24 14:25:00|9492.12|9492.12|9490.26|9490.26|9493.22|9493.22|9487.37|9487.37|0
1582554600000|2020-02-24 14:30:00|9489.12|9489.12|9530.3|9530.3|9531.15|9531.15|9486.61|9486.61|0
1582554900000|2020-02-24 14:35:00|9530.39|9530.39|9550.82|9550.82|9550.82|9550.82|9530.39|9530.39|0
1582555200000|2020-02-24 14:40:00|9551.24|9551.24|9549.72|9549.72|9551.3|9551.3|9535.78|9535.78|0
1582555500000|2020-02-24 14:45:00|9549.32|9549.32|9544.99|9544.99|9555.18|9555.18|9544.84|9544.84|0
1582555800000|2020-02-24 14:50:00|9545.51|9545.51|9560.81|9560.81|9561.32|9561.32|9540.68|9540.68|0
1582556100000|2020-02-24 14:55:00|9560.86|9560.86|9555.77|9555.77|9562.07|9562.07|9549.87|9549.87|0
1582556400000|2020-02-24 15:00:00|9555.66|9555.66|9557.99|9557.99|9558.96|9558.96|9551.44|9551.44|0
1582556700000|2020-02-24 15:05:00|9557.89|9557.89|9572.27|9572.27|9573.93|9573.93|9556.87|9556.87|0
1582557000000|2020-02-24 15:10:00|9572.96|9572.96|9577.95|9577.95|9578.2|9578.2|9566.66|9566.66|0
1582557300000|2020-02-24 15:15:00|9577.7|9577.7|9577.81|9577.81|9582.47|9582.47|9575.36|9575.36|0
1582557600000|2020-02-24 15:20:00|9577.53|9577.53|9568.2|9568.2|9577.53|9577.53|9566.04|9566.04|0
1582557900000|2020-02-24 15:25:00|9568.46|9568.46|9561.22|9561.22|9572.37|9572.37|9558.45|9558.45|0
1582558200000|2020-02-24 15:30:00|9561.92|9561.92|9555.28|9555.28|9563.02|9563.02|9554.46|9554.46|0
1582558500000|2020-02-24 15:35:00|9555.33|9555.33|9560.22|9560.22|9563.12|9563.12|9555.18|9555.18|0
1582558800000|2020-02-24 15:40:00|9559.83|9559.83|9563.26|9563.26|9563.26|9563.26|9556.37|9556.37|0
1582559100000|2020-02-24 15:45:00|9563.02|9563.02|9566.98|9566.98|9566.98|9566.98|9555.17|9555.17|0
1582559400000|2020-02-24 15:50:00|9567.33|9567.33|9567.98|9567.98|9573.73|9573.73|9567.33|9567.33|0
1582559700000|2020-02-24 15:55:00|9567.85|9567.85|9573.4|9573.4|9577.03|9577.03|9567.16|9567.16|0
1582560000000|2020-02-24 16:00:00|9573.34|9573.34|9563.55|9563.55|9573.34|9573.34|9562.97|9562.97|0
1582560300000|2020-02-24 16:05:00|9563.9|9563.9|9566.63|9566.63|9572.44|9572.44|9563.55|9563.55|0
1582560600000|2020-02-24 16:10:00|9566.58|9566.58|9568.48|9568.48|9568.51|9568.51|9563.4|9563.4|0
1582560900000|2020-02-24 16:15:00|9568.41|9568.41|9580.86|9580.86|9580.86|9580.86|9567.75|9567.75|0
1582561200000|2020-02-24 16:20:00|9580.99|9580.99|9574.36|9574.36|9584.67|9584.67|9573.46|9573.46|0
1582561500000|2020-02-24 16:25:00|9574.43|9574.43|9570.04|9570.04|9577.39|9577.39|9569.82|9569.82|0
1582618500000|2020-02-25 08:15:00|9650.37|9650.37|9639.34|9639.34|9650.88|9650.88|9636.11|9636.11|0
1582618800000|2020-02-25 08:20:00|9639.28|9639.28|9651.35|9651.35|9653.6|9653.6|9638.93|9638.93|0
1582619100000|2020-02-25 08:25:00|9651.1|9651.1|9645.59|9645.59|9656.92|9656.92|9644.73|9644.73|0
1582619400000|2020-02-25 08:30:00|9644.9|9644.9|9651.71|9651.71|9652.14|9652.14|9641.38|9641.38|0
1582619700000|2020-02-25 08:35:00|9651.58|9651.58|9634.5|9634.5|9661.96|9661.96|9634.5|9634.5|0
1582620000000|2020-02-25 08:40:00|9633.81|9633.81|9624.11|9624.11|9640.27|9640.27|9623.28|9623.28|0
1582620300000|2020-02-25 08:45:00|9623.69|9623.69|9618.83|9618.83|9626.67|9626.67|9608.98|9608.98|0
1582620600000|2020-02-25 08:50:00|9619.09|9619.09|9615.02|9615.02|9624.2|9624.2|9613.92|9613.92|0
1582620900000|2020-02-25 08:55:00|9614.76|9614.76|9606.26|9606.26|9618.19|9618.19|9603.05|9603.05|0
1582621200000|2020-02-25 09:00:00|9606.2|9606.2|9606.41|9606.41|9615.62|9615.62|9605.5|9605.5|0
1582621500000|2020-02-25 09:05:00|9606.13|9606.13|9585.49|9585.49|9606.13|9606.13|9581.88|9581.88|0
1582621800000|2020-02-25 09:10:00|9585.28|9585.28|9573.32|9573.32|9585.6|9585.6|9572.29|9572.29|0
1582622100000|2020-02-25 09:15:00|9573.52|9573.52|9581.37|9581.37|9583.27|9583.27|9568.08|9568.08|0
1582622400000|2020-02-25 09:20:00|9581.54|9581.54|9568.38|9568.38|9581.7|9581.7|9564.73|9564.73|0
1582622700000|2020-02-25 09:25:00|9567.66|9567.66|9568.53|9568.53|9574.52|9574.52|9567.37|9567.37|0
1582623000000|2020-02-25 09:30:00|9568.74|9568.74|9568.59|9568.59|9570.89|9570.89|9562.65|9562.65|0
1582623300000|2020-02-25 09:35:00|9568.66|9568.66|9559.26|9559.26|9568.66|9568.66|9559.26|9559.26|0
1582623600000|2020-02-25 09:40:00|9559.02|9559.02|9552.6|9552.6|9559.02|9559.02|9548.48|9548.48|0
1582623900000|2020-02-25 09:45:00|9552.26|9552.26|9538.58|9538.58|9557.87|9557.87|9537.97|9537.97|0
1582624200000|2020-02-25 09:50:00|9537.89|9537.89|9545.8|9545.8|9545.8|9545.8|9537.89|9537.89|0
1582624500000|2020-02-25 09:55:00|9545.97|9545.97|9535.23|9535.23|9546.69|9546.69|9535.23|9535.23|0
1582624800000|2020-02-25 10:00:00|9535.41|9535.41|9540.05|9540.05|9542.14|9542.14|9535.21|9535.21|0
1582625100000|2020-02-25 10:05:00|9539.56|9539.56|9538.58|9538.58|9540.96|9540.96|9535.52|9535.52|0
1582625400000|2020-02-25 10:10:00|9538.69|9538.69|9540.29|9540.29|9540.29|9540.29|9534.11|9534.11|0
1582625700000|2020-02-25 10:15:00|9540.54|9540.54|9536.64|9536.64|9540.54|9540.54|9534.93|9534.93|0
1582626000000|2020-02-25 10:20:00|9536.74|9536.74|9528.07|9528.07|9540.14|9540.14|9526.67|9526.67|0
1582626300000|2020-02-25 10:25:00|9528.55|9528.55|9518.62|9518.62|9529.4|9529.4|9516.75|9516.75|0
1582626600000|2020-02-25 10:30:00|9518.67|9518.67|9516.83|9516.83|9519.05|9519.05|9509.29|9509.29|0
1582626900000|2020-02-25 10:35:00|9516.62|9516.62|9522.64|9522.64|9528.21|9528.21|9516.36|9516.36|0
1582627200000|2020-02-25 10:40:00|9521.94|9521.94|9516.45|9516.45|9521.94|9521.94|9514.36|9514.36|0
1582627500000|2020-02-25 10:45:00|9516.39|9516.39|9513.45|9513.45|9516.8|9516.8|9503.29|9503.29|0
1582627800000|2020-02-25 10:50:00|9513.58|9513.58|9521.37|9521.37|9523.83|9523.83|9513.29|9513.29|0
1582628100000|2020-02-25 10:55:00|9522.21|9522.21|9523.57|9523.57|9527.87|9527.87|9519.63|9519.63|0
1582628400000|2020-02-25 11:00:00|9523.91|9523.91|9514.1|9514.1|9524.61|9524.61|9513.74|9513.74|0
1582628700000|2020-02-25 11:05:00|9514.29|9514.29|9514.4|9514.4|9517.61|9517.61|9511.99|9511.99|0
1582629000000|2020-02-25 11:10:00|9514.46|9514.46|9522.21|9522.21|9522.21|9522.21|9513.48|9513.48|0
1582629300000|2020-02-25 11:15:00|9522.27|9522.27|9510.81|9510.81|9524.68|9524.68|9509.23|9509.23|0
1582629600000|2020-02-25 11:20:00|9510.46|9510.46|9509.39|9509.39|9516.28|9516.28|9508.89|9508.89|0
1582629900000|2020-02-25 11:25:00|9508.59|9508.59|9520.7|9520.7|9520.7|9520.7|9506.32|9506.32|0
1582630200000|2020-02-25 11:30:00|9520.87|9520.87|9527.87|9527.87|9527.93|9527.93|9519.87|9519.87|0
1582630500000|2020-02-25 11:35:00|9528|9528|9537.37|9537.37|9538.56|9538.56|9528|9528|0
1582630800000|2020-02-25 11:40:00|9537.56|9537.56|9537.43|9537.43|9540.55|9540.55|9532.21|9532.21|0
1582631100000|2020-02-25 11:45:00|9537.64|9537.64|9540.57|9540.57|9542.37|9542.37|9537.64|9537.64|0
1582631400000|2020-02-25 11:50:00|9541.27|9541.27|9541.23|9541.23|9547.78|9547.78|9540.67|9540.67|0
1582631700000|2020-02-25 11:55:00|9540.98|9540.98|9526.39|9526.39|9540.98|9540.98|9524.79|9524.79|0
1582632000000|2020-02-25 12:00:00|9526.08|9526.08|9531.4|9531.4|9532.77|9532.77|9525.46|9525.46|0
1582632300000|2020-02-25 12:05:00|9532.09|9532.09|9536.75|9536.75|9537.51|9537.51|9531.96|9531.96|0
1582632600000|2020-02-25 12:10:00|9537.44|9537.44|9528|9528|9537.53|9537.53|9524.91|9524.91|0
1582632900000|2020-02-25 12:15:00|9527.74|9527.74|9531.37|9531.37|9534.86|9534.86|9527.38|9527.38|0
1582633200000|2020-02-25 12:20:00|9531.32|9531.32|9545.5|9545.5|9547.16|9547.16|9529.62|9529.62|0
1582633500000|2020-02-25 12:25:00|9545.84|9545.84|9545.15|9545.15|9549.21|9549.21|9545.15|9545.15|0
1582633800000|2020-02-25 12:30:00|9545.09|9545.09|9548.4|9548.4|9551.89|9551.89|9544.72|9544.72|0
1582634100000|2020-02-25 12:35:00|9549.79|9549.79|9563.78|9563.78|9564.63|9564.63|9549.79|9549.79|0
1582634400000|2020-02-25 12:40:00|9563.5|9563.5|9551.82|9551.82|9563.69|9563.69|9551.82|9551.82|0
1582634700000|2020-02-25 12:45:00|9551.88|9551.88|9562.78|9562.78|9562.78|9562.78|9551.88|9551.88|0
1582635000000|2020-02-25 12:50:00|9562.43|9562.43|9573.52|9573.52|9575.03|9575.03|9557.33|9557.33|0
1582635300000|2020-02-25 12:55:00|9573.45|9573.45|9561.11|9561.11|9574.37|9574.37|9561.11|9561.11|0
1582635600000|2020-02-25 13:00:00|9560.87|9560.87|9558.3|9558.3|9561.96|9561.96|9556.56|9556.56|0
1582635900000|2020-02-25 13:05:00|9558.36|9558.36|9558.79|9558.79|9562|9562|9557.41|9557.41|0
1582636200000|2020-02-25 13:10:00|9559.14|9559.14|9559.14|9559.14|9569.46|9569.46|9556.97|9556.97|0
1582636500000|2020-02-25 13:15:00|9558.89|9558.89|9544.09|9544.09|9558.98|9558.98|9543.9|9543.9|0
1582636800000|2020-02-25 13:20:00|9544|9544|9531.68|9531.68|9544.08|9544.08|9531.68|9531.68|0
1582637100000|2020-02-25 13:25:00|9531.25|9531.25|9519.84|9519.84|9532.13|9532.13|9518.43|9518.43|0
1582637400000|2020-02-25 13:30:00|9519.15|9519.15|9522.07|9522.07|9522.07|9522.07|9515.47|9515.47|0
1582637700000|2020-02-25 13:35:00|9522.26|9522.26|9522.02|9522.02|9523.99|9523.99|9521.56|9521.56|0
1582638000000|2020-02-25 13:40:00|9521.77|9521.77|9521.52|9521.52|9523.01|9523.01|9520.35|9520.35|0
1582638300000|2020-02-25 13:45:00|9521.11|9521.11|9526.71|9526.71|9527.52|9527.52|9521.11|9521.11|0
1582638600000|2020-02-25 13:50:00|9526.41|9526.41|9537.28|9537.28|9537.28|9537.28|9526.31|9526.31|0
1582638900000|2020-02-25 13:55:00|9537.02|9537.02|9528.08|9528.08|9538.64|9538.64|9527.46|9527.46|0
1582639200000|2020-02-25 14:00:00|9527.93|9527.93|9526.05|9526.05|9531.3|9531.3|9523.53|9523.53|0
1582639500000|2020-02-25 14:05:00|9526.4|9526.4|9513.15|9513.15|9526.42|9526.42|9512.69|9512.69|0
1582639800000|2020-02-25 14:10:00|9513.06|9513.06|9511.33|9511.33|9514|9514|9511.33|9511.33|0
1582640100000|2020-02-25 14:15:00|9511.39|9511.39|9521.59|9521.59|9521.94|9521.94|9510.57|9510.57|0
1582640400000|2020-02-25 14:20:00|9521.68|9521.68|9523.13|9523.13|9524.45|9524.45|9520.67|9520.67|0
1582640700000|2020-02-25 14:25:00|9522.83|9522.83|9524.2|9524.2|9524.55|9524.55|9519.34|9519.34|0
1582641000000|2020-02-25 14:30:00|9524.89|9524.89|9510.54|9510.54|9526.93|9526.93|9510.12|9510.12|0
1582641300000|2020-02-25 14:35:00|9510.44|9510.44|9514.35|9514.35|9521.5|9521.5|9510.44|9510.44|0
1582641600000|2020-02-25 14:40:00|9514.29|9514.29|9494.05|9494.05|9514.29|9514.29|9492.88|9492.88|0
1582641900000|2020-02-25 14:45:00|9494.56|9494.56|9479.54|9479.54|9494.56|9494.56|9474.52|9474.52|0
1582642200000|2020-02-25 14:50:00|9479.25|9479.25|9499.44|9499.44|9499.89|9499.89|9477.25|9477.25|0
1582642500000|2020-02-25 14:55:00|9498.4|9498.4|9501.62|9501.62|9502.94|9502.94|9492.81|9492.81|0
1582642800000|2020-02-25 15:00:00|9501.08|9501.08|9495.77|9495.77|9508.21|9508.21|9494.58|9494.58|0
1582643100000|2020-02-25 15:05:00|9495.87|9495.87|9503.28|9503.28|9508.8|9508.8|9494.69|9494.69|0
1582643400000|2020-02-25 15:10:00|9502.93|9502.93|9487.96|9487.96|9502.93|9502.93|9486.94|9486.94|0
1582643700000|2020-02-25 15:15:00|9488.22|9488.22|9476.56|9476.56|9491.19|9491.19|9476.56|9476.56|0
1582644000000|2020-02-25 15:20:00|9476.21|9476.21|9465.2|9465.2|9477.05|9477.05|9465.11|9465.11|0
1582644300000|2020-02-25 15:25:00|9465.01|9465.01|9437.51|9437.51|9465.01|9465.01|9435.59|9435.59|0
1582644600000|2020-02-25 15:30:00|9437.55|9437.55|9423.29|9423.29|9442.4|9442.4|9419.8|9419.8|0
1582644900000|2020-02-25 15:35:00|9423.04|9423.04|9441.16|9441.16|9441.86|9441.86|9412.66|9412.66|0
1582645200000|2020-02-25 15:40:00|9441.01|9441.01|9454.41|9454.41|9455.47|9455.47|9435.39|9435.39|0
1582645500000|2020-02-25 15:45:00|9454.66|9454.66|9435.53|9435.53|9459.46|9459.46|9435.5|9435.5|0
1582645800000|2020-02-25 15:50:00|9435.6|9435.6|9426.69|9426.69|9435.6|9435.6|9417.64|9417.64|0
1582646100000|2020-02-25 15:55:00|9426.75|9426.75|9431.26|9431.26|9433.05|9433.05|9418.64|9418.64|0
1582646400000|2020-02-25 16:00:00|9431.5|9431.5|9429.2|9429.2|9441.07|9441.07|9427.42|9427.42|0
1582646700000|2020-02-25 16:05:00|9429.29|9429.29|9427.06|9427.06|9440.51|9440.51|9425.43|9425.43|0
1582647000000|2020-02-25 16:10:00|9426.96|9426.96|9430.48|9430.48|9438.6|9438.6|9426.54|9426.54|0
1582647300000|2020-02-25 16:15:00|9430.58|9430.58|9423.27|9423.27|9430.83|9430.83|9416.64|9416.64|0
1582647600000|2020-02-25 16:20:00|9422.97|9422.97|9418.3|9418.3|9425.99|9425.99|9416.52|9416.52|0
1582647900000|2020-02-25 16:25:00|9418.04|9418.04|9431.98|9431.98|9437.2|9437.2|9418.04|9418.04|0
1582704900000|2020-02-26 08:15:00|9383|9383|9370.08|9370.08|9387.36|9387.36|9362.52|9362.52|0
1582705200000|2020-02-26 08:20:00|9370.16|9370.16|9370.2|9370.2|9379.48|9379.48|9368.09|9368.09|0
1582705500000|2020-02-26 08:25:00|9369.25|9369.25|9333.27|9333.27|9369.6|9369.6|9333.02|9333.02|0
1582705800000|2020-02-26 08:30:00|9333.61|9333.61|9335.64|9335.64|9342.51|9342.51|9333|9333|0
1582706100000|2020-02-26 08:35:00|9334.94|9334.94|9324.2|9324.2|9339.86|9339.86|9324.14|9324.14|0
1582706400000|2020-02-26 08:40:00|9324.02|9324.02|9295.11|9295.11|9324.02|9324.02|9294.77|9294.77|0
1582706700000|2020-02-26 08:45:00|9293.03|9293.03|9271.7|9271.7|9295.58|9295.58|9270.37|9270.37|0
1582707000000|2020-02-26 08:50:00|9271.49|9271.49|9271.17|9271.17|9284.26|9284.26|9269.2|9269.2|0
1582707300000|2020-02-26 08:55:00|9268.39|9268.39|9258.05|9258.05|9268.39|9268.39|9252.11|9252.11|0
1582707600000|2020-02-26 09:00:00|9258.02|9258.02|9233.37|9233.37|9260.64|9260.64|9232.63|9232.63|0
1582707900000|2020-02-26 09:05:00|9233.65|9233.65|9197.65|9197.65|9233.65|9233.65|9194.69|9194.69|0
1582708200000|2020-02-26 09:10:00|9198.34|9198.34|9205.99|9205.99|9205.99|9205.99|9174.23|9174.23|0
1582708500000|2020-02-26 09:15:00|9206.07|9206.07|9233.44|9233.44|9236.8|9236.8|9206.07|9206.07|0
1582708800000|2020-02-26 09:20:00|9233.65|9233.65|9242.57|9242.57|9242.72|9242.72|9218.83|9218.83|0
1582709100000|2020-02-26 09:25:00|9242.49|9242.49|9244.6|9244.6|9245.99|9245.99|9238.74|9238.74|0
1582709400000|2020-02-26 09:30:00|9244.29|9244.29|9246.45|9246.45|9246.45|9246.45|9231.62|9231.62|0
1582709700000|2020-02-26 09:35:00|9246.26|9246.26|9269.76|9269.76|9272.1|9272.1|9244.18|9244.18|0
1582710000000|2020-02-26 09:40:00|9268.65|9268.65|9273.2|9273.2|9289.17|9289.17|9268.04|9268.04|0
1582710300000|2020-02-26 09:45:00|9273.55|9273.55|9283.2|9283.2|9284.23|9284.23|9273.55|9273.55|0
1582710600000|2020-02-26 09:50:00|9283.27|9283.27|9294.29|9294.29|9299.03|9299.03|9282.91|9282.91|0
1582710900000|2020-02-26 09:55:00|9293.73|9293.73|9285.96|9285.96|9295.02|9295.02|9283.89|9283.89|0
1582711200000|2020-02-26 10:00:00|9287.69|9287.69|9307.46|9307.46|9308.11|9308.11|9284.74|9284.74|0
1582711500000|2020-02-26 10:05:00|9308.15|9308.15|9330.17|9330.17|9330.17|9330.17|9308.15|9308.15|0
1582711800000|2020-02-26 10:10:00|9330.44|9330.44|9317.86|9317.86|9339.04|9339.04|9317.86|9317.86|0
1582712100000|2020-02-26 10:15:00|9317.76|9317.76|9313.76|9313.76|9318.46|9318.46|9307.54|9307.54|0
1582712400000|2020-02-26 10:20:00|9313.5|9313.5|9307.67|9307.67|9323.14|9323.14|9307.28|9307.28|0
1582712700000|2020-02-26 10:25:00|9307.6|9307.6|9321.16|9321.16|9321.41|9321.41|9305.61|9305.61|0
1582713000000|2020-02-26 10:30:00|9321.11|9321.11|9333.43|9333.43|9334.11|9334.11|9317.96|9317.96|0
1582713300000|2020-02-26 10:35:00|9333.31|9333.31|9321.43|9321.43|9334.43|9334.43|9321.01|9321.01|0
1582713600000|2020-02-26 10:40:00|9321.31|9321.31|9322.25|9322.25|9322.25|9322.25|9316.23|9316.23|0
1582713900000|2020-02-26 10:45:00|9322.44|9322.44|9292.05|9292.05|9323.99|9323.99|9291.9|9291.9|0
1582714200000|2020-02-26 10:50:00|9291.86|9291.86|9274.28|9274.28|9291.86|9291.86|9274.28|9274.28|0
1582714500000|2020-02-26 10:55:00|9274.11|9274.11|9265.17|9265.17|9279.44|9279.44|9265.17|9265.17|0
1582714800000|2020-02-26 11:00:00|9265.07|9265.07|9269.19|9269.19|9269.19|9269.19|9263.23|9263.23|0
1582715100000|2020-02-26 11:05:00|9269.1|9269.1|9291.66|9291.66|9298.98|9298.98|9269.1|9269.1|0
1582715400000|2020-02-26 11:10:00|9291.38|9291.38|9301.76|9301.76|9302.05|9302.05|9284.47|9284.47|0
1582715700000|2020-02-26 11:15:00|9301.52|9301.52|9294.91|9294.91|9303.37|9303.37|9290.94|9290.94|0
1582716000000|2020-02-26 11:20:00|9295.25|9295.25|9311.56|9311.56|9312.39|9312.39|9294.91|9294.91|0
1582716300000|2020-02-26 11:25:00|9311.63|9311.63|9327.08|9327.08|9328.18|9328.18|9310.15|9310.15|0
1582716600000|2020-02-26 11:30:00|9327.13|9327.13|9326.06|9326.06|9332.28|9332.28|9323.38|9323.38|0
1582716900000|2020-02-26 11:35:00|9326.41|9326.41|9340.69|9340.69|9342.13|9342.13|9326.16|9326.16|0
1582717200000|2020-02-26 11:40:00|9340.34|9340.34|9345.88|9345.88|9350.21|9350.21|9340.09|9340.09|0
1582717500000|2020-02-26 11:45:00|9345.96|9345.96|9331.3|9331.3|9345.96|9345.96|9331.3|9331.3|0
1582717800000|2020-02-26 11:50:00|9331.55|9331.55|9329|9329|9337.43|9337.43|9328.35|9328.35|0
1582718100000|2020-02-26 11:55:00|9328.9|9328.9|9304.89|9304.89|9328.9|9328.9|9304.89|9304.89|0
1582718400000|2020-02-26 12:00:00|9304.15|9304.15|9301.41|9301.41|9309.54|9309.54|9294.57|9294.57|0
1582718700000|2020-02-26 12:05:00|9301.32|9301.32|9325.89|9325.89|9325.89|9325.89|9300.42|9300.42|0
1582719000000|2020-02-26 12:10:00|9326.04|9326.04|9322.7|9322.7|9333.24|9333.24|9317.29|9317.29|0
1582719300000|2020-02-26 12:15:00|9322.6|9322.6|9311.12|9311.12|9323.33|9323.33|9310.79|9310.79|0
1582719600000|2020-02-26 12:20:00|9311.3|9311.3|9308|9308|9313.63|9313.63|9307.06|9307.06|0
1582719900000|2020-02-26 12:25:00|9307.83|9307.83|9305|9305|9311.34|9311.34|9298.79|9298.79|0
1582720200000|2020-02-26 12:30:00|9304.94|9304.94|9294.56|9294.56|9305.51|9305.51|9292.66|9292.66|0
1582720500000|2020-02-26 12:35:00|9294.54|9294.54|9287.86|9287.86|9295.14|9295.14|9286.22|9286.22|0
1582720800000|2020-02-26 12:40:00|9287.6|9287.6|9303.79|9303.79|9304.32|9304.32|9287.6|9287.6|0
1582721100000|2020-02-26 12:45:00|9304.29|9304.29|9315.42|9315.42|9315.42|9315.42|9304.29|9304.29|0
1582721400000|2020-02-26 12:50:00|9315.52|9315.52|9330.2|9330.2|9332.88|9332.88|9315.52|9315.52|0
1582721700000|2020-02-26 12:55:00|9329.85|9329.85|9326.73|9326.73|9329.85|9329.85|9318.32|9318.32|0
1582722000000|2020-02-26 13:00:00|9326.57|9326.57|9328.37|9328.37|9330.4|9330.4|9325.37|9325.37|0
1582722300000|2020-02-26 13:05:00|9328.53|9328.53|9319.71|9319.71|9333.1|9333.1|9318.26|9318.26|0
1582722600000|2020-02-26 13:10:00|9319.62|9319.62|9310.62|9310.62|9321.8|9321.8|9310.39|9310.39|0
1582722900000|2020-02-26 13:15:00|9310.88|9310.88|9326.09|9326.09|9326.09|9326.09|9306.87|9306.87|0
1582723200000|2020-02-26 13:20:00|9326.12|9326.12|9346.17|9346.17|9346.17|9346.17|9326.12|9326.12|0
1582723500000|2020-02-26 13:25:00|9346.22|9346.22|9351.9|9351.9|9351.9|9351.9|9345.53|9345.53|0
1582723800000|2020-02-26 13:30:00|9351.65|9351.65|9366.36|9366.36|9366.36|9366.36|9349.95|9349.95|0
1582724100000|2020-02-26 13:35:00|9365.67|9365.67|9373.31|9373.31|9376.05|9376.05|9362.64|9362.64|0
1582724400000|2020-02-26 13:40:00|9373.36|9373.36|9345.33|9345.33|9374.06|9374.06|9345.22|9345.22|0
1582724700000|2020-02-26 13:45:00|9345.28|9345.28|9345.84|9345.84|9347.55|9347.55|9340.92|9340.92|0
1582725000000|2020-02-26 13:50:00|9345.99|9345.99|9335.76|9335.76|9346.52|9346.52|9333.72|9333.72|0
1582725300000|2020-02-26 13:55:00|9335.94|9335.94|9335.78|9335.78|9338.14|9338.14|9328.46|9328.46|0
1582725600000|2020-02-26 14:00:00|9335.36|9335.36|9340.57|9340.57|9344.13|9344.13|9335.36|9335.36|0
1582725900000|2020-02-26 14:05:00|9340.32|9340.32|9337.04|9337.04|9340.32|9340.32|9331.19|9331.19|0
1582726200000|2020-02-26 14:10:00|9336.95|9336.95|9336.09|9336.09|9344.41|9344.41|9334.22|9334.22|0
1582726500000|2020-02-26 14:15:00|9336.44|9336.44|9348.16|9348.16|9348.5|9348.5|9336.44|9336.44|0
1582726800000|2020-02-26 14:20:00|9348.3|9348.3|9366.62|9366.62|9370.17|9370.17|9348.3|9348.3|0
1582727100000|2020-02-26 14:25:00|9366.9|9366.9|9357.31|9357.31|9366.9|9366.9|9354.79|9354.79|0
1582727400000|2020-02-26 14:30:00|9357.03|9357.03|9374.63|9374.63|9381.6|9381.6|9352.14|9352.14|0
1582727700000|2020-02-26 14:35:00|9374.54|9374.54|9407.15|9407.15|9407.2|9407.2|9372.86|9372.86|0
1582728000000|2020-02-26 14:40:00|9407.31|9407.31|9414.64|9414.64|9416.55|9416.55|9402.53|9402.53|0
1582728300000|2020-02-26 14:45:00|9415.68|9415.68|9391.48|9391.48|9417.49|9417.49|9391.34|9391.34|0
1582728600000|2020-02-26 14:50:00|9391.07|9391.07|9387.44|9387.44|9400.23|9400.23|9380.81|9380.81|0
1582728900000|2020-02-26 14:55:00|9387.78|9387.78|9380.47|9380.47|9388|9388|9378.13|9378.13|0
1582729200000|2020-02-26 15:00:00|9380.12|9380.12|9356.33|9356.33|9381.21|9381.21|9353.35|9353.35|0
1582729500000|2020-02-26 15:05:00|9356.38|9356.38|9374.79|9374.79|9375.03|9375.03|9348.37|9348.37|0
1582729800000|2020-02-26 15:10:00|9374.93|9374.93|9380.93|9380.93|9380.93|9380.93|9364.27|9364.27|0
1582730100000|2020-02-26 15:15:00|9381.03|9381.03|9407.71|9407.71|9407.71|9407.71|9379.48|9379.48|0
1582730400000|2020-02-26 15:20:00|9408.4|9408.4|9399.86|9399.86|9414.38|9414.38|9394.58|9394.58|0
1582730700000|2020-02-26 15:25:00|9400|9400|9384.72|9384.72|9402.41|9402.41|9383.67|9383.67|0
1582731000000|2020-02-26 15:30:00|9385.76|9385.76|9397.47|9397.47|9401.28|9401.28|9382.07|9382.07|0
1582731300000|2020-02-26 15:35:00|9397.57|9397.57|9408.39|9408.39|9415.41|9415.41|9397.42|9397.42|0
1582731600000|2020-02-26 15:40:00|9408.3|9408.3|9430.91|9430.91|9432|9432|9406.99|9406.99|0
1582731900000|2020-02-26 15:45:00|9430.7|9430.7|9429.84|9429.84|9435|9435|9423.33|9423.33|0
1582732200000|2020-02-26 15:50:00|9429.94|9429.94|9425.21|9425.21|9437.13|9437.13|9424.69|9424.69|0
1582732500000|2020-02-26 15:55:00|9425.31|9425.31|9426.55|9426.55|9430.1|9430.1|9421.12|9421.12|0
1582732800000|2020-02-26 16:00:00|9426.8|9426.8|9428.19|9428.19|9429.14|9429.14|9418.09|9418.09|0
1582733100000|2020-02-26 16:05:00|9428.45|9428.45|9412.69|9412.69|9428.62|9428.62|9412.69|9412.69|0
1582733400000|2020-02-26 16:10:00|9412.64|9412.64|9398.34|9398.34|9414.48|9414.48|9395.99|9395.99|0
1582733700000|2020-02-26 16:15:00|9397.83|9397.83|9414.97|9414.97|9414.97|9414.97|9395.75|9395.75|0
1582734000000|2020-02-26 16:20:00|9415.07|9415.07|9429.53|9429.53|9434.28|9434.28|9415.07|9415.07|0
1582734300000|2020-02-26 16:25:00|9429.81|9429.81|9436.32|9436.32|9439.61|9439.61|9429.81|9429.81|0
1582791300000|2020-02-27 08:15:00|9251.49|9251.49|9255.81|9255.81|9263.15|9263.15|9229.95|9229.95|0
1582791600000|2020-02-27 08:20:00|9255.72|9255.72|9233.67|9233.67|9260.18|9260.18|9232.96|9232.96|0
1582791900000|2020-02-27 08:25:00|9232.97|9232.97|9222.34|9222.34|9233.75|9233.75|9217.01|9217.01|0
1582792200000|2020-02-27 08:30:00|9222.04|9222.04|9208.59|9208.59|9223.8|9223.8|9189.79|9189.79|0
1582792500000|2020-02-27 08:35:00|9208.74|9208.74|9204.41|9204.41|9209.58|9209.58|9196.88|9196.88|0
1582792800000|2020-02-27 08:40:00|9203.42|9203.42|9213.46|9213.46|9220.82|9220.82|9200.95|9200.95|0
1582793100000|2020-02-27 08:45:00|9213.72|9213.72|9208.82|9208.82|9218.46|9218.46|9206.05|9206.05|0
1582793400000|2020-02-27 08:50:00|9209.17|9209.17|9218.93|9218.93|9226.42|9226.42|9209.17|9209.17|0
1582793700000|2020-02-27 08:55:00|9219.14|9219.14|9256.81|9256.81|9263.6|9263.6|9216.01|9216.01|0
1582794000000|2020-02-27 09:00:00|9256.5|9256.5|9277.42|9277.42|9280.71|9280.71|9253.52|9253.52|0
1582794300000|2020-02-27 09:05:00|9278.11|9278.11|9276.63|9276.63|9289.88|9289.88|9276.24|9276.24|0
1582794600000|2020-02-27 09:10:00|9276.76|9276.76|9277.14|9277.14|9278.13|9278.13|9267.12|9267.12|0
1582794900000|2020-02-27 09:15:00|9277.02|9277.02|9257.53|9257.53|9277.14|9277.14|9255.49|9255.49|0
1582795200000|2020-02-27 09:20:00|9257.36|9257.36|9263.92|9263.92|9266.15|9266.15|9252.12|9252.12|0
1582795500000|2020-02-27 09:25:00|9264.01|9264.01|9271.66|9271.66|9271.82|9271.82|9257.54|9257.54|0
1582795800000|2020-02-27 09:30:00|9271.71|9271.71|9283.27|9283.27|9285.35|9285.35|9264.57|9264.57|0
1582796100000|2020-02-27 09:35:00|9283.02|9283.02|9267.87|9267.87|9283.02|9283.02|9257.84|9257.84|0
1582796400000|2020-02-27 09:40:00|9268.11|9268.11|9275.39|9275.39|9278.38|9278.38|9268.11|9268.11|0
1582796700000|2020-02-27 09:45:00|9275.21|9275.21|9277.45|9277.45|9278.75|9278.75|9267.55|9267.55|0
1582797000000|2020-02-27 09:50:00|9277.63|9277.63|9254.22|9254.22|9278.12|9278.12|9254.22|9254.22|0
1582797300000|2020-02-27 09:55:00|9253.97|9253.97|9249.58|9249.58|9254.22|9254.22|9245.63|9245.63|0
1582797600000|2020-02-27 10:00:00|9249.83|9249.83|9256.09|9256.09|9262.58|9262.58|9248.73|9248.73|0
1582797900000|2020-02-27 10:05:00|9256.2|9256.2|9260.8|9260.8|9263.99|9263.99|9249.03|9249.03|0
1582798200000|2020-02-27 10:10:00|9261.06|9261.06|9254.98|9254.98|9263.05|9263.05|9247.91|9247.91|0
1582798500000|2020-02-27 10:15:00|9254.88|9254.88|9260.83|9260.83|9261.3|9261.3|9240.97|9240.97|0
1582798800000|2020-02-27 10:20:00|9260.48|9260.48|9257.91|9257.91|9261.07|9261.07|9254.3|9254.3|0
1582799100000|2020-02-27 10:25:00|9257.81|9257.81|9250.95|9250.95|9260.27|9260.27|9245.8|9245.8|0
1582799400000|2020-02-27 10:30:00|9250.61|9250.61|9253.99|9253.99|9258.53|9258.53|9250.61|9250.61|0
1582799700000|2020-02-27 10:35:00|9254.05|9254.05|9272.32|9272.32|9273.49|9273.49|9253.97|9253.97|0
1582800000000|2020-02-27 10:40:00|9272.26|9272.26|9273.03|9273.03|9277.03|9277.03|9266.66|9266.66|0
1582800300000|2020-02-27 10:45:00|9272.78|9272.78|9255.06|9255.06|9272.78|9272.78|9252.05|9252.05|0
1582800600000|2020-02-27 10:50:00|9255.35|9255.35|9242.56|9242.56|9255.35|9255.35|9241.73|9241.73|0
1582800900000|2020-02-27 10:55:00|9242.29|9242.29|9238.12|9238.12|9243.41|9243.41|9232.68|9232.68|0
1582801200000|2020-02-27 11:00:00|9237.83|9237.83|9234.64|9234.64|9241.67|9241.67|9230.94|9230.94|0
1582801500000|2020-02-27 11:05:00|9234.99|9234.99|9232.35|9232.35|9235.15|9235.15|9230.36|9230.36|0
1582801800000|2020-02-27 11:10:00|9232.14|9232.14|9231.53|9231.53|9240|9240|9230.62|9230.62|0
1582802100000|2020-02-27 11:15:00|9231.47|9231.47|9235.11|9235.11|9240.46|9240.46|9228.1|9228.1|0
1582802400000|2020-02-27 11:20:00|9235.04|9235.04|9241.92|9241.92|9242.89|9242.89|9228.2|9228.2|0
1582802700000|2020-02-27 11:25:00|9242.17|9242.17|9245.01|9245.01|9245.08|9245.08|9234.81|9234.81|0
1582803000000|2020-02-27 11:30:00|9244.82|9244.82|9237.78|9237.78|9246.58|9246.58|9236.95|9236.95|0
1582803300000|2020-02-27 11:35:00|9238.48|9238.48|9243.86|9243.86|9243.86|9243.86|9230.09|9230.09|0
1582803600000|2020-02-27 11:40:00|9243.76|9243.76|9250.8|9250.8|9251.03|9251.03|9239.76|9239.76|0
1582803900000|2020-02-27 11:45:00|9250.56|9250.56|9252.86|9252.86|9254.65|9254.65|9246.18|9246.18|0
1582804200000|2020-02-27 11:50:00|9253.14|9253.14|9259.06|9259.06|9259.88|9259.88|9251.25|9251.25|0
1582804500000|2020-02-27 11:55:00|9259.07|9259.07|9246.4|9246.4|9260.51|9260.51|9245.67|9245.67|0
1582804800000|2020-02-27 12:00:00|9246.58|9246.58|9246.26|9246.26|9249.6|9249.6|9241.03|9241.03|0
1582805100000|2020-02-27 12:05:00|9245.92|9245.92|9244.51|9244.51|9248.34|9248.34|9241.68|9241.68|0
1582805400000|2020-02-27 12:10:00|9244.22|9244.22|9243.76|9243.76|9245.1|9245.1|9240.76|9240.76|0
1582805700000|2020-02-27 12:15:00|9243.86|9243.86|9243.25|9243.25|9244.98|9244.98|9240.55|9240.55|0
1582806000000|2020-02-27 12:20:00|9243.43|9243.43|9233.46|9233.46|9244.71|9244.71|9233.1|9233.1|0
1582806300000|2020-02-27 12:25:00|9234.15|9234.15|9213.8|9213.8|9235.23|9235.23|9213.8|9213.8|0
1582806600000|2020-02-27 12:30:00|9214.06|9214.06|9233.15|9233.15|9234.82|9234.82|9206.96|9206.96|0
1582806900000|2020-02-27 12:35:00|9232.41|9232.41|9220.61|9220.61|9232.79|9232.79|9220.28|9220.28|0
1582807200000|2020-02-27 12:40:00|9220.73|9220.73|9207.33|9207.33|9220.98|9220.98|9207.33|9207.33|0
1582807500000|2020-02-27 12:45:00|9207.05|9207.05|9208.01|9208.01|9210.07|9210.07|9200.86|9200.86|0
1582807800000|2020-02-27 12:50:00|9208.11|9208.11|9204.54|9204.54|9215.67|9215.67|9203.36|9203.36|0
1582808100000|2020-02-27 12:55:00|9204.63|9204.63|9198.78|9198.78|9206.39|9206.39|9198.78|9198.78|0
1582808400000|2020-02-27 13:00:00|9198.9|9198.9|9200.2|9200.2|9201.11|9201.11|9196.27|9196.27|0
1582808700000|2020-02-27 13:05:00|9200.49|9200.49|9180.65|9180.65|9201.31|9201.31|9177.96|9177.96|0
1582809000000|2020-02-27 13:10:00|9179.85|9179.85|9164.05|9164.05|9181.62|9181.62|9164.05|9164.05|0
1582809300000|2020-02-27 13:15:00|9163.7|9163.7|9154.94|9154.94|9174.4|9174.4|9154.25|9154.25|0
1582809600000|2020-02-27 13:20:00|9155.13|9155.13|9152.28|9152.28|9155.48|9155.48|9139.97|9139.97|0
1582809900000|2020-02-27 13:25:00|9152.39|9152.39|9156.49|9156.49|9161.92|9161.92|9151.74|9151.74|0
1582810200000|2020-02-27 13:30:00|9156.41|9156.41|9164.19|9164.19|9168.54|9168.54|9155.41|9155.41|0
1582810500000|2020-02-27 13:35:00|9164.53|9164.53|9152.01|9152.01|9164.66|9164.66|9151.95|9151.95|0
1582810800000|2020-02-27 13:40:00|9151.88|9151.88|9164.92|9164.92|9165.54|9165.54|9148.08|9148.08|0
1582811100000|2020-02-27 13:45:00|9165.11|9165.11|9156.76|9156.76|9169.42|9169.42|9155.23|9155.23|0
1582811400000|2020-02-27 13:50:00|9156.86|9156.86|9158.15|9158.15|9160.59|9160.59|9147.5|9147.5|0
1582811700000|2020-02-27 13:55:00|9157.3|9157.3|9148.23|9148.23|9161.92|9161.92|9146|9146|0
1582812000000|2020-02-27 14:00:00|9147.54|9147.54|9141.87|9141.87|9149.36|9149.36|9139.27|9139.27|0
1582812300000|2020-02-27 14:05:00|9141.76|9141.76|9141.71|9141.71|9144.25|9144.25|9137.58|9137.58|0
1582812600000|2020-02-27 14:10:00|9141.61|9141.61|9130.06|9130.06|9144.16|9144.16|9128.98|9128.98|0
1582812900000|2020-02-27 14:15:00|9129.95|9129.95|9147.12|9147.12|9147.12|9147.12|9128.42|9128.42|0
1582813200000|2020-02-27 14:20:00|9146.77|9146.77|9140.99|9140.99|9151.32|9151.32|9139.14|9139.14|0
1582813500000|2020-02-27 14:25:00|9140.71|9140.71|9119.59|9119.59|9143.57|9143.57|9116.87|9116.87|0
1582813800000|2020-02-27 14:30:00|9119.24|9119.24|9121.77|9121.77|9131.48|9131.48|9110.49|9110.49|0
1582814100000|2020-02-27 14:35:00|9121.61|9121.61|9161.23|9161.23|9164.83|9164.83|9116.6|9116.6|0
1582814400000|2020-02-27 14:40:00|9161.11|9161.11|9130.42|9130.42|9161.21|9161.21|9125.99|9125.99|0
1582814700000|2020-02-27 14:45:00|9130.77|9130.77|9114.38|9114.38|9130.77|9130.77|9105.38|9105.38|0
1582815000000|2020-02-27 14:50:00|9114.25|9114.25|9121.75|9121.75|9126.69|9126.69|9111.84|9111.84|0
1582815300000|2020-02-27 14:55:00|9121.6|9121.6|9124.06|9124.06|9133.3|9133.3|9119.01|9119.01|0
1582815600000|2020-02-27 15:00:00|9123.73|9123.73|9105.47|9105.47|9131.21|9131.21|9102.22|9102.22|0
1582815900000|2020-02-27 15:05:00|9105.38|9105.38|9107.25|9107.25|9119.52|9119.52|9105.38|9105.38|0
1582816200000|2020-02-27 15:10:00|9107|9107|9112.86|9112.86|9117.8|9117.8|9104.19|9104.19|0
1582816500000|2020-02-27 15:15:00|9112.8|9112.8|9092.02|9092.02|9113.42|9113.42|9092.02|9092.02|0
1582816800000|2020-02-27 15:20:00|9092|9092|9082.75|9082.75|9094.44|9094.44|9078.4|9078.4|0
1582817100000|2020-02-27 15:25:00|9082.66|9082.66|9068.21|9068.21|9083.1|9083.1|9068.21|9068.21|0
1582817400000|2020-02-27 15:30:00|9068.15|9068.15|9033.35|9033.35|9068.15|9068.15|9033.35|9033.35|0
1582817700000|2020-02-27 15:35:00|9033.31|9033.31|9070.04|9070.04|9070.04|9070.04|9027.73|9027.73|0
1582818000000|2020-02-27 15:40:00|9069.91|9069.91|9069.44|9069.44|9076.37|9076.37|9064.93|9064.93|0
1582818300000|2020-02-27 15:45:00|9069.25|9069.25|9096.27|9096.27|9098.79|9098.79|9068.86|9068.86|0
1582818600000|2020-02-27 15:50:00|9096.36|9096.36|9095.87|9095.87|9110.58|9110.58|9094.98|9094.98|0
1582818900000|2020-02-27 15:55:00|9095.92|9095.92|9121.93|9121.93|9121.93|9121.93|9094.08|9094.08|0
1582819200000|2020-02-27 16:00:00|9121.88|9121.88|9130.08|9130.08|9144.08|9144.08|9118.96|9118.96|0
1582819500000|2020-02-27 16:05:00|9130.2|9130.2|9151.7|9151.7|9162.29|9162.29|9127.83|9127.83|0
1582819800000|2020-02-27 16:10:00|9151.6|9151.6|9128.2|9128.2|9151.74|9151.74|9124.07|9124.07|0
1582820100000|2020-02-27 16:15:00|9128.28|9128.28|9149.91|9149.91|9149.91|9149.91|9128.28|9128.28|0
1582820400000|2020-02-27 16:20:00|9150.03|9150.03|9130.24|9130.24|9151.81|9151.81|9129.35|9129.35|0
1582820700000|2020-02-27 16:25:00|9130.14|9130.14|9110.5|9110.5|9130.21|9130.21|9109.8|9109.8|0
1582877700000|2020-02-28 08:15:00|8830.83|8830.83|8849.33|8849.33|8850.1|8850.1|8791.69|8791.69|0
1582878000000|2020-02-28 08:20:00|8850.37|8850.37|8857.52|8857.52|8873.96|8873.96|8842.46|8842.46|0
1582878300000|2020-02-28 08:25:00|8857.73|8857.73|8805.35|8805.35|8859.57|8859.57|8804.21|8804.21|0
1582878600000|2020-02-28 08:30:00|8804.8|8804.8|8767.84|8767.84|8805.99|8805.99|8755.48|8755.48|0
1582878900000|2020-02-28 08:35:00|8768.04|8768.04|8760.37|8760.37|8792.36|8792.36|8755.69|8755.69|0
1582879200000|2020-02-28 08:40:00|8760.47|8760.47|8781.16|8781.16|8804.91|8804.91|8759.77|8759.77|0
1582879500000|2020-02-28 08:45:00|8781.22|8781.22|8753.25|8753.25|8786.78|8786.78|8744.72|8744.72|0
1582879800000|2020-02-28 08:50:00|8753.64|8753.64|8736.96|8736.96|8759.38|8759.38|8736.96|8736.96|0
1582880100000|2020-02-28 08:55:00|8736.81|8736.81|8745.71|8745.71|8745.97|8745.97|8728.22|8728.22|0
1582880400000|2020-02-28 09:00:00|8745.66|8745.66|8732.38|8732.38|8747.35|8747.35|8725.11|8725.11|0
1582880700000|2020-02-28 09:05:00|8732.84|8732.84|8736.18|8736.18|8756.12|8756.12|8732.21|8732.21|0
1582881000000|2020-02-28 09:10:00|8735.61|8735.61|8708.76|8708.76|8738.53|8738.53|8704.74|8704.74|0
1582881300000|2020-02-28 09:15:00|8707.71|8707.71|8722.49|8722.49|8726.6|8726.6|8698.87|8698.87|0
1582881600000|2020-02-28 09:20:00|8722.64|8722.64|8700.29|8700.29|8722.64|8722.64|8699.75|8699.75|0
1582881900000|2020-02-28 09:25:00|8700.41|8700.41|8686.51|8686.51|8701.11|8701.11|8685.02|8685.02|0
1582882200000|2020-02-28 09:30:00|8684.43|8684.43|8672.52|8672.52|8686.62|8686.62|8669.57|8669.57|0
1582882500000|2020-02-28 09:35:00|8672.33|8672.33|8697.63|8697.63|8697.63|8697.63|8654.5|8654.5|0
1582882800000|2020-02-28 09:40:00|8697.71|8697.71|8741.87|8741.87|8744.21|8744.21|8696.73|8696.73|0
1582883100000|2020-02-28 09:45:00|8741.72|8741.72|8759.75|8759.75|8771.63|8771.63|8740.04|8740.04|0
1582883400000|2020-02-28 09:50:00|8760.03|8760.03|8734.5|8734.5|8760.33|8760.33|8733.23|8733.23|0
1582883700000|2020-02-28 09:55:00|8734.63|8734.63|8748.29|8748.29|8751.29|8751.29|8731.58|8731.58|0
1582884000000|2020-02-28 10:00:00|8748.07|8748.07|8743.39|8743.39|8751.91|8751.91|8730.76|8730.76|0
1582884300000|2020-02-28 10:05:00|8743.57|8743.57|8730.57|8730.57|8747.4|8747.4|8726.95|8726.95|0
1582884600000|2020-02-28 10:10:00|8729.88|8729.88|8748.02|8748.02|8750.36|8750.36|8722.31|8722.31|0
1582884900000|2020-02-28 10:15:00|8747.87|8747.87|8774.13|8774.13|8774.13|8774.13|8742.57|8742.57|0
1582885200000|2020-02-28 10:20:00|8774.02|8774.02|8800.19|8800.19|8802.19|8802.19|8770.53|8770.53|0
1582885500000|2020-02-28 10:25:00|8800.88|8800.88|8800.28|8800.28|8820.42|8820.42|8799.56|8799.56|0
1582885800000|2020-02-28 10:30:00|8800.19|8800.19|8759.72|8759.72|8801.25|8801.25|8758.25|8758.25|0
1582886100000|2020-02-28 10:35:00|8758.78|8758.78|8768.9|8768.9|8769.23|8769.23|8757.11|8757.11|0
1582886400000|2020-02-28 10:40:00|8768.8|8768.8|8797.96|8797.96|8798.34|8798.34|8766.73|8766.73|0
1582886700000|2020-02-28 10:45:00|8798.1|8798.1|8801.64|8801.64|8806.54|8806.54|8796.09|8796.09|0
1582887000000|2020-02-28 10:50:00|8801.89|8801.89|8810.7|8810.7|8820.77|8820.77|8799.44|8799.44|0
1582887300000|2020-02-28 10:55:00|8810.63|8810.63|8815.34|8815.34|8818.45|8818.45|8807.67|8807.67|0
1582887600000|2020-02-28 11:00:00|8815.43|8815.43|8828.21|8828.21|8831.22|8831.22|8815.43|8815.43|0
1582887900000|2020-02-28 11:05:00|8828.09|8828.09|8836.71|8836.71|8836.71|8836.71|8824.48|8824.48|0
1582888200000|2020-02-28 11:10:00|8836.57|8836.57|8824.5|8824.5|8841.82|8841.82|8824.36|8824.36|0
1582888500000|2020-02-28 11:15:00|8824.74|8824.74|8829.58|8829.58|8834.76|8834.76|8824.74|8824.74|0
1582888800000|2020-02-28 11:20:00|8829.62|8829.62|8827.01|8827.01|8829.71|8829.71|8821.95|8821.95|0
1582889100000|2020-02-28 11:25:00|8827.7|8827.7|8829.54|8829.54|8843.48|8843.48|8826.68|8826.68|0
1582889400000|2020-02-28 11:30:00|8828.84|8828.84|8841.01|8841.01|8843.63|8843.63|8828.84|8828.84|0
1582889700000|2020-02-28 11:35:00|8840.87|8840.87|8832.04|8832.04|8841.99|8841.99|8830.22|8830.22|0
1582890000000|2020-02-28 11:40:00|8831.97|8831.97|8820.64|8820.64|8838.95|8838.95|8817.73|8817.73|0
1582890300000|2020-02-28 11:45:00|8821.07|8821.07|8814.91|8814.91|8824.23|8824.23|8814.02|8814.02|0
1582890600000|2020-02-28 11:50:00|8814.56|8814.56|8847.55|8847.55|8849.26|8849.26|8812.28|8812.28|0
1582890900000|2020-02-28 11:55:00|8847.61|8847.61|8825.65|8825.65|8852.05|8852.05|8821.53|8821.53|0
1582891200000|2020-02-28 12:00:00|8825.72|8825.72|8813.06|8813.06|8833.57|8833.57|8813.06|8813.06|0
1582891500000|2020-02-28 12:05:00|8812.81|8812.81|8803.67|8803.67|8815.54|8815.54|8799.89|8799.89|0
1582891800000|2020-02-28 12:10:00|8803.46|8803.46|8819.14|8819.14|8820.08|8820.08|8795.35|8795.35|0
1582892100000|2020-02-28 12:15:00|8818.45|8818.45|8833.78|8833.78|8834.36|8834.36|8814.05|8814.05|0
1582892400000|2020-02-28 12:20:00|8834.27|8834.27|8856.07|8856.07|8856.07|8856.07|8834.27|8834.27|0
1582892700000|2020-02-28 12:25:00|8856.41|8856.41|8832.5|8832.5|8858.41|8858.41|8830.17|8830.17|0
1582893000000|2020-02-28 12:30:00|8832.35|8832.35|8820.62|8820.62|8842.43|8842.43|8812.67|8812.67|0
1582893300000|2020-02-28 12:35:00|8820.77|8820.77|8817.44|8817.44|8822.27|8822.27|8808.58|8808.58|0
1582893600000|2020-02-28 12:40:00|8817.32|8817.32|8835.42|8835.42|8835.7|8835.7|8815.52|8815.52|0
1582893900000|2020-02-28 12:45:00|8835.55|8835.55|8855.53|8855.53|8855.85|8855.85|8833.52|8833.52|0
1582894200000|2020-02-28 12:50:00|8855.62|8855.62|8839.08|8839.08|8857.2|8857.2|8835.52|8835.52|0
1582894500000|2020-02-28 12:55:00|8838.39|8838.39|8827.78|8827.78|8838.39|8838.39|8827.48|8827.48|0
1582894800000|2020-02-28 13:00:00|8828.48|8828.48|8823.65|8823.65|8828.97|8828.97|8819.68|8819.68|0
1582895100000|2020-02-28 13:05:00|8824.34|8824.34|8831.5|8831.5|8832.05|8832.05|8815.4|8815.4|0
1582895400000|2020-02-28 13:10:00|8831.79|8831.79|8848.65|8848.65|8848.65|8848.65|8828.68|8828.68|0
1582895700000|2020-02-28 13:15:00|8849.34|8849.34|8849.46|8849.46|8862.44|8862.44|8846.88|8846.88|0
1582896000000|2020-02-28 13:20:00|8849.81|8849.81|8863.15|8863.15|8863.3|8863.3|8849.81|8849.81|0
1582896300000|2020-02-28 13:25:00|8864.54|8864.54|8862.15|8862.15|8865.85|8865.85|8850.55|8850.55|0
1582896600000|2020-02-28 13:30:00|8862.02|8862.02|8853.43|8853.43|8869.11|8869.11|8843.38|8843.38|0
1582896900000|2020-02-28 13:35:00|8853.78|8853.78|8855.7|8855.7|8865.63|8865.63|8853.78|8853.78|0
1582897200000|2020-02-28 13:40:00|8855.62|8855.62|8834.26|8834.26|8855.62|8855.62|8827.46|8827.46|0
1582897500000|2020-02-28 13:45:00|8834.28|8834.28|8802.44|8802.44|8838.6|8838.6|8801.97|8801.97|0
1582897800000|2020-02-28 13:50:00|8801.74|8801.74|8797.46|8797.46|8812.91|8812.91|8792.17|8792.17|0
1582898100000|2020-02-28 13:55:00|8798.15|8798.15|8788.07|8788.07|8800.95|8800.95|8783.58|8783.58|0
1582898400000|2020-02-28 14:00:00|8787.79|8787.79|8804.66|8804.66|8810.63|8810.63|8787.79|8787.79|0
1582898700000|2020-02-28 14:05:00|8804.58|8804.58|8797.43|8797.43|8817.76|8817.76|8794.02|8794.02|0
1582899000000|2020-02-28 14:10:00|8797.57|8797.57|8790.34|8790.34|8801.38|8801.38|8787.09|8787.09|0
1582899300000|2020-02-28 14:15:00|8790.64|8790.64|8760.13|8760.13|8790.64|8790.64|8758.13|8758.13|0
1582899600000|2020-02-28 14:20:00|8759.43|8759.43|8789.4|8789.4|8791.1|8791.1|8756.18|8756.18|0
1582899900000|2020-02-28 14:25:00|8788.93|8788.93|8784.33|8784.33|8788.93|8788.93|8767.79|8767.79|0
1582900200000|2020-02-28 14:30:00|8785.02|8785.02|8815.65|8815.65|8826.07|8826.07|8776.24|8776.24|0
1582900500000|2020-02-28 14:35:00|8816.27|8816.27|8828.06|8828.06|8833.74|8833.74|8813.24|8813.24|0
1582900800000|2020-02-28 14:40:00|8827.36|8827.36|8792.19|8792.19|8828.91|8828.91|8792.19|8792.19|0
1582901100000|2020-02-28 14:45:00|8791.86|8791.86|8766.64|8766.64|8791.86|8791.86|8765.34|8765.34|0
1582901400000|2020-02-28 14:50:00|8765.93|8765.93|8771.45|8771.45|8778.06|8778.06|8760.07|8760.07|0
1582901700000|2020-02-28 14:55:00|8770.68|8770.68|8742.63|8742.63|8770.68|8770.68|8732.18|8732.18|0
1582902000000|2020-02-28 15:00:00|8742.48|8742.48|8719.98|8719.98|8742.91|8742.91|8703.58|8703.58|0
1582902300000|2020-02-28 15:05:00|8720.11|8720.11|8755.93|8755.93|8758.77|8758.77|8720.11|8720.11|0
1582902600000|2020-02-28 15:10:00|8755.8|8755.8|8746.5|8746.5|8755.8|8755.8|8729.75|8729.75|0
1582902900000|2020-02-28 15:15:00|8746.7|8746.7|8751.98|8751.98|8768.35|8768.35|8740.87|8740.87|0
1582903200000|2020-02-28 15:20:00|8752.67|8752.67|8733.58|8733.58|8767.23|8767.23|8729.79|8729.79|0
1582903500000|2020-02-28 15:25:00|8733.57|8733.57|8706.33|8706.33|8756.28|8756.28|8704.16|8704.16|0
1582903800000|2020-02-28 15:30:00|8706.47|8706.47|8740.17|8740.17|8740.21|8740.21|8703.24|8703.24|0
1582904100000|2020-02-28 15:35:00|8740.34|8740.34|8746.06|8746.06|8757.95|8757.95|8740.34|8740.34|0
1582904400000|2020-02-28 15:40:00|8746.2|8746.2|8741.29|8741.29|8757.84|8757.84|8732.71|8732.71|0
1582904700000|2020-02-28 15:45:00|8740.6|8740.6|8742.35|8742.35|8754.33|8754.33|8734.65|8734.65|0
1582905000000|2020-02-28 15:50:00|8742.48|8742.48|8791.54|8791.54|8794.94|8794.94|8741.08|8741.08|0
1582905300000|2020-02-28 15:55:00|8791.67|8791.67|8791.03|8791.03|8796.67|8796.67|8767.37|8767.37|0
1582905600000|2020-02-28 16:00:00|8790.93|8790.93|8771.28|8771.28|8799.21|8799.21|8767.47|8767.47|0
1582905900000|2020-02-28 16:05:00|8771.18|8771.18|8766.03|8766.03|8771.18|8771.18|8757.89|8757.89|0
1582906200000|2020-02-28 16:10:00|8766.25|8766.25|8790.24|8790.24|8790.49|8790.49|8766.25|8766.25|0
1582906500000|2020-02-28 16:15:00|8790.27|8790.27|8823.34|8823.34|8823.73|8823.73|8789.94|8789.94|0
1582906800000|2020-02-28 16:20:00|8823.38|8823.38|8812.97|8812.97|8833.21|8833.21|8796.46|8796.46|0
1582907100000|2020-02-28 16:25:00|8812.7|8812.7|8831.52|8831.52|8831.64|8831.64|8794.88|8794.88|0
1583136900000|2020-03-02 08:15:00|9102|9102|9101.24|9101.24|9115.38|9115.38|9088.79|9088.79|0
1583137200000|2020-03-02 08:20:00|9100.55|9100.55|9093.17|9093.17|9121.8|9121.8|9093.17|9093.17|0
1583137500000|2020-03-02 08:25:00|9093.42|9093.42|9076.56|9076.56|9095.98|9095.98|9070.39|9070.39|0
1583137800000|2020-03-02 08:30:00|9076.47|9076.47|9124.69|9124.69|9125.51|9125.51|9066.2|9066.2|0
1583138100000|2020-03-02 08:35:00|9124.56|9124.56|9115.27|9115.27|9137.85|9137.85|9105.38|9105.38|0
1583138400000|2020-03-02 08:40:00|9114.91|9114.91|9117.2|9117.2|9141.7|9141.7|9111.67|9111.67|0
1583138700000|2020-03-02 08:45:00|9117.07|9117.07|9111.19|9111.19|9117.44|9117.44|9102.26|9102.26|0
1583139000000|2020-03-02 08:50:00|9110.94|9110.94|9087.14|9087.14|9115.12|9115.12|9086.69|9086.69|0
1583139300000|2020-03-02 08:55:00|9086.9|9086.9|9076.34|9076.34|9092.47|9092.47|9076.34|9076.34|0
1583139600000|2020-03-02 09:00:00|9076.24|9076.24|9095.53|9095.53|9095.81|9095.81|9069.51|9069.51|0
1583139900000|2020-03-02 09:05:00|9096.5|9096.5|9079.63|9079.63|9103.94|9103.94|9075.53|9075.53|0
1583140200000|2020-03-02 09:10:00|9079.89|9079.89|9061.97|9061.97|9086.98|9086.98|9060.3|9060.3|0
1583140500000|2020-03-02 09:15:00|9061.78|9061.78|9067.38|9067.38|9067.47|9067.47|9053.62|9053.62|0
1583140800000|2020-03-02 09:20:00|9067.1|9067.1|9082.68|9082.68|9083.16|9083.16|9066.06|9066.06|0
1583141100000|2020-03-02 09:25:00|9082.86|9082.86|9064.92|9064.92|9082.86|9082.86|9055.7|9055.7|0
1583141400000|2020-03-02 09:30:00|9065.12|9065.12|9050.96|9050.96|9074.33|9074.33|9050.96|9050.96|0
1583141700000|2020-03-02 09:35:00|9050.92|9050.92|9013.27|9013.27|9050.92|9050.92|9013.11|9013.11|0
1583142000000|2020-03-02 09:40:00|9012.92|9012.92|8981.01|8981.01|9014.42|9014.42|8976.35|8976.35|0
1583142300000|2020-03-02 09:45:00|8981.23|8981.23|8985.47|8985.47|8988.73|8988.73|8973.99|8973.99|0
1583142600000|2020-03-02 09:50:00|8985.53|8985.53|8965.92|8965.92|8990.55|8990.55|8965.82|8965.82|0
1583142900000|2020-03-02 09:55:00|8965.68|8965.68|8986.24|8986.24|8987.39|8987.39|8957.55|8957.55|0
1583143200000|2020-03-02 10:00:00|8986.12|8986.12|8968.13|8968.13|8986.12|8986.12|8967.88|8967.88|0
1583143500000|2020-03-02 10:05:00|8969.17|8969.17|8963.54|8963.54|8974.23|8974.23|8963.16|8963.16|0
1583143800000|2020-03-02 10:10:00|8963.13|8963.13|8953.36|8953.36|8963.89|8963.89|8945.25|8945.25|0
1583144100000|2020-03-02 10:15:00|8953.17|8953.17|8977.46|8977.46|8983.48|8983.48|8952.23|8952.23|0
1583144400000|2020-03-02 10:20:00|8977.59|8977.59|8958.85|8958.85|8977.76|8977.76|8958.85|8958.85|0
1583144700000|2020-03-02 10:25:00|8957.38|8957.38|8982.01|8982.01|8982.01|8982.01|8956.33|8956.33|0
1583145000000|2020-03-02 10:30:00|8982.57|8982.57|8986.12|8986.12|8999.02|8999.02|8982.01|8982.01|0
1583145300000|2020-03-02 10:35:00|8985.43|8985.43|8974.04|8974.04|8985.94|8985.94|8973.75|8973.75|0
1583145600000|2020-03-02 10:40:00|8974.38|8974.38|8965.34|8965.34|8975.73|8975.73|8961.78|8961.78|0
1583145900000|2020-03-02 10:45:00|8964.65|8964.65|8947.95|8947.95|8966.06|8966.06|8947.58|8947.58|0
1583146200000|2020-03-02 10:50:00|8949.34|8949.34|8949.45|8949.45|8955.2|8955.2|8936.14|8936.14|0
1583146500000|2020-03-02 10:55:00|8949.36|8949.36|8930.11|8930.11|8952.5|8952.5|8928.63|8928.63|0
1583146800000|2020-03-02 11:00:00|8929.41|8929.41|8913.77|8913.77|8938.31|8938.31|8913.77|8913.77|0
1583147100000|2020-03-02 11:05:00|8913.07|8913.07|8899.78|8899.78|8913.41|8913.41|8899.78|8899.78|0
1583147400000|2020-03-02 11:10:00|8899.68|8899.68|8884.15|8884.15|8903.58|8903.58|8884.15|8884.15|0
1583147700000|2020-03-02 11:15:00|8883.16|8883.16|8910.05|8910.05|8910.05|8910.05|8880.71|8880.71|0
1583148000000|2020-03-02 11:20:00|8910.23|8910.23|8892.56|8892.56|8911.19|8911.19|8887.97|8887.97|0
1583148300000|2020-03-02 11:25:00|8892.64|8892.64|8872.77|8872.77|8892.64|8892.64|8872.15|8872.15|0
1583148600000|2020-03-02 11:30:00|8872.65|8872.65|8853.28|8853.28|8874.56|8874.56|8853.28|8853.28|0
1583148900000|2020-03-02 11:35:00|8853.62|8853.62|8848.9|8848.9|8858.46|8858.46|8847.96|8847.96|0
1583149200000|2020-03-02 11:40:00|8848.6|8848.6|8812.48|8812.48|8848.6|8848.6|8809.74|8809.74|0
1583149500000|2020-03-02 11:45:00|8812.35|8812.35|8837.55|8837.55|8841.53|8841.53|8811.53|8811.53|0
1583149800000|2020-03-02 11:50:00|8837.2|8837.2|8812.84|8812.84|8837.91|8837.91|8810.08|8810.08|0
1583150100000|2020-03-02 11:55:00|8812.89|8812.89|8764.31|8764.31|8815.33|8815.33|8755.4|8755.4|0
1583150400000|2020-03-02 12:00:00|8764.91|8764.91|8785.16|8785.16|8802.9|8802.9|8764.91|8764.91|0
1583150700000|2020-03-02 12:05:00|8785.05|8785.05|8825.37|8825.37|8828.73|8828.73|8785.05|8785.05|0
1583151000000|2020-03-02 12:10:00|8824.43|8824.43|8797.96|8797.96|8824.43|8824.43|8793.59|8793.59|0
1583151300000|2020-03-02 12:15:00|8798.31|8798.31|8796.63|8796.63|8810.32|8810.32|8796.58|8796.58|0
1583151600000|2020-03-02 12:20:00|8796.38|8796.38|8799.42|8799.42|8802.53|8802.53|8786.34|8786.34|0
1583151900000|2020-03-02 12:25:00|8799.59|8799.59|8827.12|8827.12|8827.12|8827.12|8796.31|8796.31|0
1583152200000|2020-03-02 12:30:00|8827.46|8827.46|8806.39|8806.39|8827.46|8827.46|8806.39|8806.39|0
1583152500000|2020-03-02 12:35:00|8805.69|8805.69|8804.19|8804.19|8815.2|8815.2|8797.91|8797.91|0
1583152800000|2020-03-02 12:40:00|8804.89|8804.89|8799.28|8799.28|8811.31|8811.31|8798.59|8798.59|0
1583153100000|2020-03-02 12:45:00|8799.03|8799.03|8816.03|8816.03|8819.74|8819.74|8797.29|8797.29|0
1583153400000|2020-03-02 12:50:00|8816.38|8816.38|8832.32|8832.32|8836.94|8836.94|8816.38|8816.38|0
1583153700000|2020-03-02 12:55:00|8832.6|8832.6|8871.74|8871.74|8872.78|8872.78|8832.6|8832.6|0
1583154000000|2020-03-02 13:00:00|8873.12|8873.12|8872.55|8872.55|8875.88|8875.88|8862.83|8862.83|0
1583154300000|2020-03-02 13:05:00|8872.64|8872.64|8868.37|8868.37|8880.14|8880.14|8866.45|8866.45|0
1583154600000|2020-03-02 13:10:00|8868.66|8868.66|8876.42|8876.42|8876.42|8876.42|8863.04|8863.04|0
1583154900000|2020-03-02 13:15:00|8877.11|8877.11|8886.87|8886.87|8893.41|8893.41|8877.11|8877.11|0
1583155200000|2020-03-02 13:20:00|8886.81|8886.81|8872.75|8872.75|8886.81|8886.81|8864.48|8864.48|0
1583155500000|2020-03-02 13:25:00|8871.94|8871.94|8866.02|8866.02|8871.94|8871.94|8855.74|8855.74|0
1583155800000|2020-03-02 13:30:00|8866.27|8866.27|8861.53|8861.53|8866.27|8866.27|8851.33|8851.33|0
1583156100000|2020-03-02 13:35:00|8861.92|8861.92|8852.98|8852.98|8867.31|8867.31|8851.82|8851.82|0
1583156400000|2020-03-02 13:40:00|8853.08|8853.08|8833.34|8833.34|8858.32|8858.32|8832.85|8832.85|0
1583156700000|2020-03-02 13:45:00|8833.23|8833.23|8848.45|8848.45|8848.45|8848.45|8833.1|8833.1|0
1583157000000|2020-03-02 13:50:00|8848.64|8848.64|8868.96|8868.96|8870.07|8870.07|8848.64|8848.64|0
1583157300000|2020-03-02 13:55:00|8869.07|8869.07|8903.22|8903.22|8904.95|8904.95|8869.06|8869.06|0
1583157600000|2020-03-02 14:00:00|8903.32|8903.32|8919.14|8919.14|8926.52|8926.52|8903.16|8903.16|0
1583157900000|2020-03-02 14:05:00|8919.17|8919.17|8924.83|8924.83|8927.37|8927.37|8916.24|8916.24|0
1583158200000|2020-03-02 14:10:00|8924.93|8924.93|8912.18|8912.18|8926.91|8926.91|8910.29|8910.29|0
1583158500000|2020-03-02 14:15:00|8911.53|8911.53|8908.35|8908.35|8911.53|8911.53|8898.67|8898.67|0
1583158800000|2020-03-02 14:20:00|8908.33|8908.33|8915.13|8915.13|8916.45|8916.45|8907.58|8907.58|0
1583159100000|2020-03-02 14:25:00|8915.07|8915.07|8924.41|8924.41|8928.03|8928.03|8914.39|8914.39|0
1583159400000|2020-03-02 14:30:00|8924.57|8924.57|8897.49|8897.49|8934.55|8934.55|8897.3|8897.3|0
1583159700000|2020-03-02 14:35:00|8896.1|8896.1|8889.25|8889.25|8899.59|8899.59|8887.41|8887.41|0
1583160000000|2020-03-02 14:40:00|8888.55|8888.55|8887.21|8887.21|8896.88|8896.88|8879.01|8879.01|0
1583160300000|2020-03-02 14:45:00|8887.36|8887.36|8889.18|8889.18|8910.45|8910.45|8887.04|8887.04|0
1583160600000|2020-03-02 14:50:00|8887.93|8887.93|8904.13|8904.13|8904.38|8904.38|8873.06|8873.06|0
1583160900000|2020-03-02 14:55:00|8904.04|8904.04|8877.38|8877.38|8904.86|8904.86|8877.2|8877.2|0
1583161200000|2020-03-02 15:00:00|8877.03|8877.03|8853.78|8853.78|8877.56|8877.56|8839.08|8839.08|0
1583161500000|2020-03-02 15:05:00|8854.13|8854.13|8855.17|8855.17|8865.17|8865.17|8842.44|8842.44|0
1583161800000|2020-03-02 15:10:00|8854.92|8854.92|8885.93|8885.93|8886.15|8886.15|8854.92|8854.92|0
1583162100000|2020-03-02 15:15:00|8886.46|8886.46|8866.04|8866.04|8889.25|8889.25|8853.23|8853.23|0
1583162400000|2020-03-02 15:20:00|8865.98|8865.98|8851.38|8851.38|8867.97|8867.97|8845.62|8845.62|0
1583162700000|2020-03-02 15:25:00|8851.53|8851.53|8867.01|8867.01|8871.81|8871.81|8851.53|8851.53|0
1583163000000|2020-03-02 15:30:00|8867.2|8867.2|8869.01|8869.01|8875.28|8875.28|8853.33|8853.33|0
1583163300000|2020-03-02 15:35:00|8868.76|8868.76|8888.73|8888.73|8890.27|8890.27|8865.84|8865.84|0
1583163600000|2020-03-02 15:40:00|8888.85|8888.85|8901.48|8901.48|8902.79|8902.79|8888.53|8888.53|0
1583163900000|2020-03-02 15:45:00|8901.76|8901.76|8922.62|8922.62|8922.62|8922.62|8901.76|8901.76|0
1583164200000|2020-03-02 15:50:00|8922.75|8922.75|8937.22|8937.22|8945.17|8945.17|8922.75|8922.75|0
1583164500000|2020-03-02 15:55:00|8937.91|8937.91|8924.48|8924.48|8941.61|8941.61|8924.22|8924.22|0
1583164800000|2020-03-02 16:00:00|8924.61|8924.61|8936.43|8936.43|8936.98|8936.98|8917.53|8917.53|0
1583165100000|2020-03-02 16:05:00|8935.74|8935.74|8909.32|8909.32|8935.74|8935.74|8909.07|8909.07|0
1583165400000|2020-03-02 16:10:00|8909.37|8909.37|8962.35|8962.35|8962.41|8962.41|8908.8|8908.8|0
1583165700000|2020-03-02 16:15:00|8962.27|8962.27|8956.51|8956.51|8971.12|8971.12|8955.1|8955.1|0
1583166000000|2020-03-02 16:20:00|8956.55|8956.55|8950.27|8950.27|8963.52|8963.52|8949.97|8949.97|0
1583166300000|2020-03-02 16:25:00|8950.23|8950.23|8948.11|8948.11|8960.42|8960.42|8946.75|8946.75|0
1583223300000|2020-03-03 08:15:00|9145.42|9145.42|9164.28|9164.28|9165.88|9165.88|9140.99|9140.99|0
1583223600000|2020-03-03 08:20:00|9166.48|9166.48|9178.68|9178.68|9178.68|9178.68|9162.34|9162.34|0
1583223900000|2020-03-03 08:25:00|9178.59|9178.59|9173.81|9173.81|9180.3|9180.3|9169.08|9169.08|0
1583224200000|2020-03-03 08:30:00|9174.31|9174.31|9196.32|9196.32|9198.88|9198.88|9170.61|9170.61|0
1583224500000|2020-03-03 08:35:00|9196.67|9196.67|9208.63|9208.63|9215.84|9215.84|9196.67|9196.67|0
1583224800000|2020-03-03 08:40:00|9208.42|9208.42|9179.88|9179.88|9208.42|9208.42|9179.7|9179.7|0
1583225100000|2020-03-03 08:45:00|9179.83|9179.83|9180.82|9180.82|9188.75|9188.75|9165.87|9165.87|0
1583225400000|2020-03-03 08:50:00|9179.84|9179.84|9153.9|9153.9|9179.84|9179.84|9150.18|9150.18|0
1583225700000|2020-03-03 08:55:00|9153.76|9153.76|9168.08|9168.08|9168.59|9168.59|9153.76|9153.76|0
1583226000000|2020-03-03 09:00:00|9167.38|9167.38|9131.2|9131.2|9167.47|9167.47|9131.2|9131.2|0
1583226300000|2020-03-03 09:05:00|9131.13|9131.13|9150.43|9150.43|9150.43|9150.43|9127.29|9127.29|0
1583226600000|2020-03-03 09:10:00|9150.72|9150.72|9165.37|9165.37|9167.11|9167.11|9147.51|9147.51|0
1583226900000|2020-03-03 09:15:00|9164.68|9164.68|9173.59|9173.59|9173.83|9173.83|9161.19|9161.19|0
1583227200000|2020-03-03 09:20:00|9173.42|9173.42|9151.96|9151.96|9177.82|9177.82|9151.74|9151.74|0
1583227500000|2020-03-03 09:25:00|9151.75|9151.75|9166.86|9166.86|9166.91|9166.91|9151.75|9151.75|0
1583227800000|2020-03-03 09:30:00|9167.07|9167.07|9184.76|9184.76|9186.18|9186.18|9164.43|9164.43|0
1583228100000|2020-03-03 09:35:00|9184.8|9184.8|9170.04|9170.04|9187.14|9187.14|9167.9|9167.9|0
1583228400000|2020-03-03 09:40:00|9170.1|9170.1|9176.29|9176.29|9183.06|9183.06|9164.81|9164.81|0
1583228700000|2020-03-03 09:45:00|9175.6|9175.6|9184.12|9184.12|9184.83|9184.83|9164.51|9164.51|0
1583229000000|2020-03-03 09:50:00|9184.32|9184.32|9174.6|9174.6|9188.95|9188.95|9174.32|9174.32|0
1583229300000|2020-03-03 09:55:00|9174.56|9174.56|9202.57|9202.57|9202.57|9202.57|9173.28|9173.28|0
1583229600000|2020-03-03 10:00:00|9202.85|9202.85|9209.04|9209.04|9220.11|9220.11|9202.6|9202.6|0
1583229900000|2020-03-03 10:05:00|9207.66|9207.66|9180.03|9180.03|9208.08|9208.08|9176.19|9176.19|0
1583230200000|2020-03-03 10:10:00|9179.98|9179.98|9174.85|9174.85|9190.03|9190.03|9171.9|9171.9|0
1583230500000|2020-03-03 10:15:00|9175.34|9175.34|9186.25|9186.25|9187.27|9187.27|9175.34|9175.34|0
1583230800000|2020-03-03 10:20:00|9185.56|9185.56|9183.68|9183.68|9185.8|9185.8|9177.22|9177.22|0
1583231100000|2020-03-03 10:25:00|9182.99|9182.99|9191.71|9191.71|9193.35|9193.35|9176.74|9176.74|0
1583231400000|2020-03-03 10:30:00|9191.56|9191.56|9195.19|9195.19|9195.29|9195.29|9187.32|9187.32|0
1583231700000|2020-03-03 10:35:00|9194.96|9194.96|9207.61|9207.61|9207.67|9207.67|9187.61|9187.61|0
1583232000000|2020-03-03 10:40:00|9207.85|9207.85|9199.04|9199.04|9208.02|9208.02|9197.31|9197.31|0
1583232300000|2020-03-03 10:45:00|9199.29|9199.29|9205.56|9205.56|9212.86|9212.86|9198.72|9198.72|0
1583232600000|2020-03-03 10:50:00|9205.81|9205.81|9212.29|9212.29|9212.88|9212.88|9205.11|9205.11|0
1583232900000|2020-03-03 10:55:00|9212.53|9212.53|9223.01|9223.01|9223.26|9223.26|9206.93|9206.93|0
1583233200000|2020-03-03 11:00:00|9222.66|9222.66|9199.76|9199.76|9222.66|9222.66|9196.14|9196.14|0
1583233500000|2020-03-03 11:05:00|9199.91|9199.91|9185.76|9185.76|9207.23|9207.23|9184.43|9184.43|0
1583233800000|2020-03-03 11:10:00|9185.41|9185.41|9182.55|9182.55|9185.51|9185.51|9173.47|9173.47|0
1583234100000|2020-03-03 11:15:00|9182.49|9182.49|9188.83|9188.83|9188.96|9188.96|9172.97|9172.97|0
1583234400000|2020-03-03 11:20:00|9188.59|9188.59|9175.66|9175.66|9190.72|9190.72|9175.66|9175.66|0
1583234700000|2020-03-03 11:25:00|9175.74|9175.74|9170.85|9170.85|9175.9|9175.9|9161.82|9161.82|0
1583235000000|2020-03-03 11:30:00|9170.8|9170.8|9187.54|9187.54|9187.66|9187.66|9170.8|9170.8|0
1583235300000|2020-03-03 11:35:00|9187.19|9187.19|9189.45|9189.45|9196.5|9196.5|9187.19|9187.19|0
1583235600000|2020-03-03 11:40:00|9189.8|9189.8|9181.72|9181.72|9191.52|9191.52|9179.15|9179.15|0
1583235900000|2020-03-03 11:45:00|9181.59|9181.59|9175.63|9175.63|9184.32|9184.32|9174.91|9174.91|0
1583236200000|2020-03-03 11:50:00|9175.43|9175.43|9188.35|9188.35|9188.35|9188.35|9172.36|9172.36|0
1583236500000|2020-03-03 11:55:00|9188.09|9188.09|9181.78|9181.78|9193.28|9193.28|9181.78|9181.78|0
1583236800000|2020-03-03 12:00:00|9181.71|9181.71|9199.2|9199.2|9199.2|9199.2|9178.16|9178.16|0
1583237100000|2020-03-03 12:05:00|9199.33|9199.33|9213.16|9213.16|9213.26|9213.26|9188.37|9188.37|0
1583237400000|2020-03-03 12:10:00|9213.41|9213.41|9215.36|9215.36|9224.48|9224.48|9211.24|9211.24|0
1583237700000|2020-03-03 12:15:00|9215.29|9215.29|9218.91|9218.91|9219.04|9219.04|9214.61|9214.61|0
1583238000000|2020-03-03 12:20:00|9219.03|9219.03|9207.56|9207.56|9219.03|9219.03|9204.69|9204.69|0
1583238300000|2020-03-03 12:25:00|9207.74|9207.74|9214.28|9214.28|9214.32|9214.32|9201.06|9201.06|0
1583238600000|2020-03-03 12:30:00|9214.63|9214.63|9214.22|9214.22|9227.04|9227.04|9211.41|9211.41|0
1583238900000|2020-03-03 12:35:00|9214.35|9214.35|9177.59|9177.59|9214.69|9214.69|9174.96|9174.96|0
1583239200000|2020-03-03 12:40:00|9177.24|9177.24|9165.99|9165.99|9183.47|9183.47|9165.99|9165.99|0
1583239500000|2020-03-03 12:45:00|9165.75|9165.75|9167.19|9167.19|9168.86|9168.86|9151.62|9151.62|0
1583239800000|2020-03-03 12:50:00|9167.26|9167.26|9154.83|9154.83|9173.04|9173.04|9149.37|9149.37|0
1583240100000|2020-03-03 12:55:00|9154.14|9154.14|9184.74|9184.74|9187.97|9187.97|9146.62|9146.62|0
1583240400000|2020-03-03 13:00:00|9184.05|9184.05|9169.33|9169.33|9184.23|9184.23|9166.94|9166.94|0
1583240700000|2020-03-03 13:05:00|9169.2|9169.2|9165.31|9165.31|9170.73|9170.73|9164.64|9164.64|0
1583241000000|2020-03-03 13:10:00|9164.96|9164.96|9168.29|9168.29|9170.71|9170.71|9160.71|9160.71|0
1583241300000|2020-03-03 13:15:00|9168.12|9168.12|9167.52|9167.52|9169.8|9169.8|9157.52|9157.52|0
1583241600000|2020-03-03 13:20:00|9167.61|9167.61|9173.36|9173.36|9175.52|9175.52|9165.23|9165.23|0
1583241900000|2020-03-03 13:25:00|9173.3|9173.3|9194.82|9194.82|9195.74|9195.74|9170.88|9170.88|0
1583242200000|2020-03-03 13:30:00|9194.78|9194.78|9190.96|9190.96|9194.89|9194.89|9178.34|9178.34|0
1583242500000|2020-03-03 13:35:00|9190.4|9190.4|9178.81|9178.81|9194.92|9194.92|9178.54|9178.54|0
1583242800000|2020-03-03 13:40:00|9178.72|9178.72|9173.2|9173.2|9178.72|9178.72|9165.71|9165.71|0
1583243100000|2020-03-03 13:45:00|9173.11|9173.11|9171.8|9171.8|9173.28|9173.28|9163.81|9163.81|0
1583243400000|2020-03-03 13:50:00|9172.25|9172.25|9183.26|9183.26|9186.83|9186.83|9172.17|9172.17|0
1583243700000|2020-03-03 13:55:00|9183.09|9183.09|9192.82|9192.82|9197.3|9197.3|9180.19|9180.19|0
1583244000000|2020-03-03 14:00:00|9192.72|9192.72|9195.75|9195.75|9196.06|9196.06|9184.68|9184.68|0
1583244300000|2020-03-03 14:05:00|9195.86|9195.86|9204.65|9204.65|9207.04|9207.04|9195.86|9195.86|0
1583244600000|2020-03-03 14:10:00|9204.37|9204.37|9190.87|9190.87|9205.01|9205.01|9190.17|9190.17|0
1583244900000|2020-03-03 14:15:00|9190.94|9190.94|9202.25|9202.25|9202.59|9202.59|9190.25|9190.25|0
1583245200000|2020-03-03 14:20:00|9202.37|9202.37|9213.76|9213.76|9213.76|9213.76|9202.25|9202.25|0
1583245500000|2020-03-03 14:25:00|9213.89|9213.89|9213.04|9213.04|9220.31|9220.31|9213.04|9213.04|0
1583245800000|2020-03-03 14:30:00|9212.36|9212.36|9176.52|9176.52|9212.36|9212.36|9175.91|9175.91|0
1583246100000|2020-03-03 14:35:00|9176.31|9176.31|9170.47|9170.47|9176.31|9176.31|9162.69|9162.69|0
1583246400000|2020-03-03 14:40:00|9170.53|9170.53|9181.72|9181.72|9191.47|9191.47|9170.53|9170.53|0
1583246700000|2020-03-03 14:45:00|9181.53|9181.53|9167.81|9167.81|9181.84|9181.84|9163.63|9163.63|0
1583247000000|2020-03-03 14:50:00|9167.66|9167.66|9129.5|9129.5|9167.66|9167.66|9126.51|9126.51|0
1583247300000|2020-03-03 14:55:00|9129.39|9129.39|9140.89|9140.89|9145.52|9145.52|9129.39|9129.39|0
1583247600000|2020-03-03 15:00:00|9141.14|9141.14|9240.84|9240.84|9257.06|9257.06|9141.14|9141.14|0
1583247900000|2020-03-03 15:05:00|9241.17|9241.17|9212.38|9212.38|9254.81|9254.81|9210.34|9210.34|0
1583248200000|2020-03-03 15:10:00|9211.89|9211.89|9203.49|9203.49|9222.83|9222.83|9197.12|9197.12|0
1583248500000|2020-03-03 15:15:00|9203.15|9203.15|9198.8|9198.8|9216.26|9216.26|9186.37|9186.37|0
1583248800000|2020-03-03 15:20:00|9197.76|9197.76|9217.5|9217.5|9217.84|9217.84|9190.46|9190.46|0
1583249100000|2020-03-03 15:25:00|9216.8|9216.8|9198.64|9198.64|9233.07|9233.07|9195.33|9195.33|0
1583249400000|2020-03-03 15:30:00|9198.36|9198.36|9198.47|9198.47|9225.1|9225.1|9193.79|9193.79|0
1583249700000|2020-03-03 15:35:00|9197.43|9197.43|9220.82|9220.82|9232.15|9232.15|9196.25|9196.25|0
1583250000000|2020-03-03 15:40:00|9220.84|9220.84|9238.02|9238.02|9245.09|9245.09|9216.84|9216.84|0
1583250300000|2020-03-03 15:45:00|9238.06|9238.06|9220.33|9220.33|9249.51|9249.51|9219.18|9219.18|0
1583250600000|2020-03-03 15:50:00|9220.05|9220.05|9231.98|9231.98|9231.98|9231.98|9220.05|9220.05|0
1583250900000|2020-03-03 15:55:00|9232.11|9232.11|9265.02|9265.02|9268.09|9268.09|9229.22|9229.22|0
1583251200000|2020-03-03 16:00:00|9264.71|9264.71|9254.54|9254.54|9272.02|9272.02|9252.75|9252.75|0
1583251500000|2020-03-03 16:05:00|9254.63|9254.63|9230.94|9230.94|9254.86|9254.86|9226.53|9226.53|0
1583251800000|2020-03-03 16:10:00|9231.29|9231.29|9198.44|9198.44|9231.29|9231.29|9198.18|9198.18|0
1583252100000|2020-03-03 16:15:00|9198.78|9198.78|9193.83|9193.83|9221.47|9221.47|9193.8|9193.8|0
1583252400000|2020-03-03 16:20:00|9194.52|9194.52|9170.83|9170.83|9198.65|9198.65|9170.59|9170.59|0
1583252700000|2020-03-03 16:25:00|9170.7|9170.7|9155.26|9155.26|9175.42|9175.42|9151.11|9151.11|0
1583309700000|2020-03-04 08:15:00|9143.62|9143.62|9170.57|9170.57|9170.67|9170.67|9141.09|9141.09|0
1583310000000|2020-03-04 08:20:00|9170.01|9170.01|9179.47|9179.47|9181.16|9181.16|9169.08|9169.08|0
1583310300000|2020-03-04 08:25:00|9179.68|9179.68|9177.97|9177.97|9179.68|9179.68|9157.18|9157.18|0
1583310600000|2020-03-04 08:30:00|9177.84|9177.84|9191.49|9191.49|9191.49|9191.49|9169.87|9169.87|0
1583310900000|2020-03-04 08:35:00|9191.84|9191.84|9214.69|9214.69|9216.92|9216.92|9191.84|9191.84|0
1583311200000|2020-03-04 08:40:00|9214.68|9214.68|9211.12|9211.12|9217.56|9217.56|9193.87|9193.87|0
1583311500000|2020-03-04 08:45:00|9210.99|9210.99|9210.12|9210.12|9212.85|9212.85|9193.81|9193.81|0
1583311800000|2020-03-04 08:50:00|9210.82|9210.82|9209.94|9209.94|9217.72|9217.72|9209.4|9209.4|0
1583312100000|2020-03-04 08:55:00|9209.67|9209.67|9193.92|9193.92|9209.67|9209.67|9191.8|9191.8|0
1583312400000|2020-03-04 09:00:00|9193.23|9193.23|9202.03|9202.03|9206.34|9206.34|9193.13|9193.13|0
1583312700000|2020-03-04 09:05:00|9202.38|9202.38|9180.16|9180.16|9203.65|9203.65|9173.61|9173.61|0
1583313000000|2020-03-04 09:10:00|9180.11|9180.11|9163.21|9163.21|9183.34|9183.34|9161.94|9161.94|0
1583313300000|2020-03-04 09:15:00|9163.34|9163.34|9170.33|9170.33|9172.13|9172.13|9157.95|9157.95|0
1583313600000|2020-03-04 09:20:00|9170.08|9170.08|9178.63|9178.63|9180.57|9180.57|9169.97|9169.97|0
1583313900000|2020-03-04 09:25:00|9178.76|9178.76|9187.95|9187.95|9189.87|9189.87|9178.03|9178.03|0
1583314200000|2020-03-04 09:30:00|9188.12|9188.12|9185.55|9185.55|9196.01|9196.01|9184.66|9184.66|0
1583314500000|2020-03-04 09:35:00|9184.86|9184.86|9197.79|9197.79|9200.9|9200.9|9182.57|9182.57|0
1583314800000|2020-03-04 09:40:00|9198.04|9198.04|9195.03|9195.03|9203.67|9203.67|9193.85|9193.85|0
1583315100000|2020-03-04 09:45:00|9195.28|9195.28|9191.15|9191.15|9198.03|9198.03|9188.39|9188.39|0
1583315400000|2020-03-04 09:50:00|9191.85|9191.85|9181.64|9181.64|9196.52|9196.52|9181.64|9181.64|0
1583315700000|2020-03-04 09:55:00|9181.89|9181.89|9185.43|9185.43|9185.9|9185.9|9179.12|9179.12|0
1583316000000|2020-03-04 10:00:00|9185.58|9185.58|9177.12|9177.12|9185.58|9185.58|9172.37|9172.37|0
1583316300000|2020-03-04 10:05:00|9177.38|9177.38|9175.69|9175.69|9177.76|9177.76|9168.76|9168.76|0
1583316600000|2020-03-04 10:10:00|9175.33|9175.33|9185.8|9185.8|9186.67|9186.67|9174.93|9174.93|0
1583316900000|2020-03-04 10:15:00|9185.85|9185.85|9176.83|9176.83|9185.85|9185.85|9174.91|9174.91|0
1583317200000|2020-03-04 10:20:00|9177.11|9177.11|9175.27|9175.27|9178.81|9178.81|9171.48|9171.48|0
1583317500000|2020-03-04 10:25:00|9175.37|9175.37|9181.31|9181.31|9189.72|9189.72|9175.37|9175.37|0
1583317800000|2020-03-04 10:30:00|9180.96|9180.96|9182|9182|9189.48|9189.48|9179.33|9179.33|0
1583318100000|2020-03-04 10:35:00|9182.49|9182.49|9181.86|9181.86|9182.62|9182.62|9172.49|9172.49|0
1583318400000|2020-03-04 10:40:00|9181.77|9181.77|9179.57|9179.57|9184.01|9184.01|9179.01|9179.01|0
1583318700000|2020-03-04 10:45:00|9179.51|9179.51|9179.39|9179.39|9181.96|9181.96|9176.98|9176.98|0
1583319000000|2020-03-04 10:50:00|9179.74|9179.74|9176.76|9176.76|9182.46|9182.46|9175.19|9175.19|0
1583319300000|2020-03-04 10:55:00|9176.59|9176.59|9180.97|9180.97|9181.02|9181.02|9170.54|9170.54|0
1583319600000|2020-03-04 11:00:00|9181.04|9181.04|9169.08|9169.08|9185.4|9185.4|9167.24|9167.24|0
1583319900000|2020-03-04 11:05:00|9169.51|9169.51|9168.98|9168.98|9172.29|9172.29|9164.09|9164.09|0
1583320200000|2020-03-04 11:10:00|9169.11|9169.11|9171.43|9171.43|9173.99|9173.99|9166.49|9166.49|0
1583320500000|2020-03-04 11:15:00|9170.73|9170.73|9168.71|9168.71|9170.81|9170.81|9167.32|9167.32|0
1583320800000|2020-03-04 11:20:00|9168.88|9168.88|9179.96|9179.96|9183.58|9183.58|9168.18|9168.18|0
1583321100000|2020-03-04 11:25:00|9179.89|9179.89|9184.23|9184.23|9184.99|9184.99|9176.18|9176.18|0
1583321400000|2020-03-04 11:30:00|9184.29|9184.29|9186.26|9186.26|9190.18|9190.18|9174.28|9174.28|0
1583321700000|2020-03-04 11:35:00|9186.54|9186.54|9185.39|9185.39|9187.81|9187.81|9181.69|9181.69|0
1583322000000|2020-03-04 11:40:00|9185.3|9185.3|9188.28|9188.28|9193.01|9193.01|9185.3|9185.3|0
1583322300000|2020-03-04 11:45:00|9188.4|9188.4|9188.16|9188.16|9192.75|9192.75|9184.36|9184.36|0
1583322600000|2020-03-04 11:50:00|9187.47|9187.47|9199.92|9199.92|9199.98|9199.98|9187.47|9187.47|0
1583322900000|2020-03-04 11:55:00|9200.01|9200.01|9201.17|9201.17|9201.65|9201.65|9194.26|9194.26|0
1583323200000|2020-03-04 12:00:00|9198.4|9198.4|9189.61|9189.61|9198.4|9198.4|9182.49|9182.49|0
1583323500000|2020-03-04 12:05:00|9189.58|9189.58|9209.29|9209.29|9209.64|9209.64|9189.58|9189.58|0
1583323800000|2020-03-04 12:10:00|9209.64|9209.64|9212.28|9212.28|9216.74|9216.74|9209.3|9209.3|0
1583324100000|2020-03-04 12:15:00|9212.43|9212.43|9215.31|9215.31|9216.09|9216.09|9211.35|9211.35|0
1583324400000|2020-03-04 12:20:00|9215.65|9215.65|9221.04|9221.04|9224.01|9224.01|9215.65|9215.65|0
1583324700000|2020-03-04 12:25:00|9221.39|9221.39|9216.74|9216.74|9224.82|9224.82|9212.92|9212.92|0
1583325000000|2020-03-04 12:30:00|9216.87|9216.87|9218.23|9218.23|9219.57|9219.57|9213.05|9213.05|0
1583325300000|2020-03-04 12:35:00|9218.2|9218.2|9223.26|9223.26|9225.55|9225.55|9217.62|9217.62|0
1583325600000|2020-03-04 12:40:00|9223.32|9223.32|9212.29|9212.29|9224.84|9224.84|9212.06|9212.06|0
1583325900000|2020-03-04 12:45:00|9212.01|9212.01|9218.6|9218.6|9219.55|9219.55|9212.01|9212.01|0
1583326200000|2020-03-04 12:50:00|9218.65|9218.65|9215.84|9215.84|9219.86|9219.86|9215.84|9215.84|0
1583326500000|2020-03-04 12:55:00|9216.19|9216.19|9201.67|9201.67|9216.28|9216.28|9201.67|9201.67|0
1583326800000|2020-03-04 13:00:00|9201.42|9201.42|9202.47|9202.47|9210.38|9210.38|9200.49|9200.49|0
1583327100000|2020-03-04 13:05:00|9202.26|9202.26|9169.93|9169.93|9202.26|9202.26|9169.93|9169.93|0
1583327400000|2020-03-04 13:10:00|9169.79|9169.79|9159.03|9159.03|9169.79|9169.79|9157.34|9157.34|0
1583327700000|2020-03-04 13:15:00|9158.93|9158.93|9164.22|9164.22|9165.71|9165.71|9156.6|9156.6|0
1583328000000|2020-03-04 13:20:00|9164.41|9164.41|9176.76|9176.76|9181.6|9181.6|9164.03|9164.03|0
1583328300000|2020-03-04 13:25:00|9177.04|9177.04|9185.3|9185.3|9190.55|9190.55|9176.76|9176.76|0
1583328600000|2020-03-04 13:30:00|9185.11|9185.11|9192.38|9192.38|9193.96|9193.96|9184.67|9184.67|0
1583328900000|2020-03-04 13:35:00|9191.69|9191.69|9197.19|9197.19|9206.86|9206.86|9190.96|9190.96|0
1583329200000|2020-03-04 13:40:00|9197.25|9197.25|9203.03|9203.03|9203.4|9203.4|9195.01|9195.01|0
1583329500000|2020-03-04 13:45:00|9203.72|9203.72|9200.7|9200.7|9206.78|9206.78|9196.18|9196.18|0
1583329800000|2020-03-04 13:50:00|9200.55|9200.55|9191.93|9191.93|9206.44|9206.44|9190.8|9190.8|0
1583330100000|2020-03-04 13:55:00|9191.84|9191.84|9187.38|9187.38|9199.3|9199.3|9187.38|9187.38|0
1583330400000|2020-03-04 14:00:00|9187.45|9187.45|9165.78|9165.78|9187.45|9187.45|9165.4|9165.4|0
1583330700000|2020-03-04 14:05:00|9165.73|9165.73|9178.21|9178.21|9180.03|9180.03|9165.5|9165.5|0
1583331000000|2020-03-04 14:10:00|9178.4|9178.4|9187.76|9187.76|9190.28|9190.28|9178.4|9178.4|0
1583331300000|2020-03-04 14:15:00|9187.64|9187.64|9184.24|9184.24|9189.48|9189.48|9177.75|9177.75|0
1583331600000|2020-03-04 14:20:00|9184.29|9184.29|9180.62|9180.62|9185.15|9185.15|9178.43|9178.43|0
1583331900000|2020-03-04 14:25:00|9180.56|9180.56|9184.58|9184.58|9188.65|9188.65|9180.56|9180.56|0
1583332200000|2020-03-04 14:30:00|9184.22|9184.22|9194.36|9194.36|9204.8|9204.8|9183.02|9183.02|0
1583332500000|2020-03-04 14:35:00|9194.42|9194.42|9164.14|9164.14|9194.42|9194.42|9155.23|9155.23|0
1583332800000|2020-03-04 14:40:00|9164.25|9164.25|9159.72|9159.72|9173.72|9173.72|9155.72|9155.72|0
1583333100000|2020-03-04 14:45:00|9159.87|9159.87|9143.51|9143.51|9161.67|9161.67|9142.99|9142.99|0
1583333400000|2020-03-04 14:50:00|9143.85|9143.85|9124.18|9124.18|9145.27|9145.27|9124.18|9124.18|0
1583333700000|2020-03-04 14:55:00|9124.28|9124.28|9121.14|9121.14|9126.54|9126.54|9111.33|9111.33|0
1583334000000|2020-03-04 15:00:00|9121.29|9121.29|9123.71|9123.71|9142.56|9142.56|9121.29|9121.29|0
1583334300000|2020-03-04 15:05:00|9124.41|9124.41|9142.76|9142.76|9145.26|9145.26|9113.44|9113.44|0
1583334600000|2020-03-04 15:10:00|9143.11|9143.11|9147.68|9147.68|9149.36|9149.36|9134.11|9134.11|0
1583334900000|2020-03-04 15:15:00|9147.87|9147.87|9169.6|9169.6|9169.73|9169.73|9143.88|9143.88|0
1583335200000|2020-03-04 15:20:00|9169.41|9169.41|9175.41|9175.41|9180.8|9180.8|9161.48|9161.48|0
1583335500000|2020-03-04 15:25:00|9175.65|9175.65|9179.36|9179.36|9183.38|9183.38|9172.23|9172.23|0
1583335800000|2020-03-04 15:30:00|9179.01|9179.01|9149.36|9149.36|9179.39|9179.39|9148.6|9148.6|0
1583336100000|2020-03-04 15:35:00|9149.12|9149.12|9144.52|9144.52|9161.64|9161.64|9137.28|9137.28|0
1583336400000|2020-03-04 15:40:00|9144.59|9144.59|9150.76|9150.76|9150.76|9150.76|9138.94|9138.94|0
1583336700000|2020-03-04 15:45:00|9150.66|9150.66|9152.46|9152.46|9158.61|9158.61|9142.82|9142.82|0
1583337000000|2020-03-04 15:50:00|9153.1|9153.1|9157.12|9157.12|9165.53|9165.53|9150.7|9150.7|0
1583337300000|2020-03-04 15:55:00|9157.04|9157.04|9154.71|9154.71|9163.74|9163.74|9147.64|9147.64|0
1583337600000|2020-03-04 16:00:00|9154.37|9154.37|9147.88|9147.88|9163.39|9163.39|9147.74|9147.74|0
1583337900000|2020-03-04 16:05:00|9148.14|9148.14|9138.89|9138.89|9159.97|9159.97|9135.66|9135.66|0
1583338200000|2020-03-04 16:10:00|9139.13|9139.13|9150.55|9150.55|9150.9|9150.9|9137.21|9137.21|0
1583338500000|2020-03-04 16:15:00|9150.66|9150.66|9141.55|9141.55|9153.42|9153.42|9137.39|9137.39|0
1583338800000|2020-03-04 16:20:00|9141.65|9141.65|9135.14|9135.14|9144.16|9144.16|9121.19|9121.19|0
1583339100000|2020-03-04 16:25:00|9135.08|9135.08|9155.27|9155.27|9155.27|9155.27|9129.66|9129.66|0
1583396100000|2020-03-05 08:15:00|9208.09|9208.09|9180.58|9180.58|9216.01|9216.01|9176.95|9176.95|0
1583396400000|2020-03-05 08:20:00|9180.1|9180.1|9143.58|9143.58|9180.1|9180.1|9143.58|9143.58|0
1583396700000|2020-03-05 08:25:00|9142.76|9142.76|9121.87|9121.87|9145.05|9145.05|9120.03|9120.03|0
1583397000000|2020-03-05 08:30:00|9121.66|9121.66|9117.86|9117.86|9122.35|9122.35|9101.07|9101.07|0
1583397300000|2020-03-05 08:35:00|9117.83|9117.83|9098.52|9098.52|9123.4|9123.4|9094.56|9094.56|0
1583397600000|2020-03-05 08:40:00|9098.66|9098.66|9112.82|9112.82|9123.96|9123.96|9096.86|9096.86|0
1583397900000|2020-03-05 08:45:00|9112.96|9112.96|9105.38|9105.38|9114.73|9114.73|9104.2|9104.2|0
1583398200000|2020-03-05 08:50:00|9105.56|9105.56|9130.84|9130.84|9132.75|9132.75|9102.64|9102.64|0
1583398500000|2020-03-05 08:55:00|9131.22|9131.22|9106.82|9106.82|9131.7|9131.7|9106.82|9106.82|0
1583398800000|2020-03-05 09:00:00|9106.52|9106.52|9109.8|9109.8|9114.15|9114.15|9094.75|9094.75|0
1583399100000|2020-03-05 09:05:00|9109.71|9109.71|9066.85|9066.85|9109.71|9109.71|9066.84|9066.84|0
1583399400000|2020-03-05 09:10:00|9067|9067|9075.83|9075.83|9076.57|9076.57|9060.4|9060.4|0
1583399700000|2020-03-05 09:15:00|9075.98|9075.98|9101.4|9101.4|9101.4|9101.4|9075.98|9075.98|0
1583400000000|2020-03-05 09:20:00|9101.74|9101.74|9095.45|9095.45|9110.76|9110.76|9093.59|9093.59|0
1583400300000|2020-03-05 09:25:00|9095.1|9095.1|9076.76|9076.76|9095.1|9095.1|9075.82|9075.82|0
1583400600000|2020-03-05 09:30:00|9076.88|9076.88|9067.61|9067.61|9080.85|9080.85|9066.61|9066.61|0
1583400900000|2020-03-05 09:35:00|9067.62|9067.62|9068.06|9068.06|9073.4|9073.4|9060.12|9060.12|0
1583401200000|2020-03-05 09:40:00|9067.82|9067.82|9058.77|9058.77|9067.82|9067.82|9052.23|9052.23|0
1583401500000|2020-03-05 09:45:00|9059.11|9059.11|9076.04|9076.04|9078.36|9078.36|9058.8|9058.8|0
1583401800000|2020-03-05 09:50:00|9075.59|9075.59|9073.43|9073.43|9075.59|9075.59|9063.44|9063.44|0
1583402100000|2020-03-05 09:55:00|9073.19|9073.19|9065.66|9065.66|9073.22|9073.22|9060.53|9060.53|0
1583402400000|2020-03-05 10:00:00|9065.85|9065.85|9065.83|9065.83|9066.03|9066.03|9055.17|9055.17|0
1583402700000|2020-03-05 10:05:00|9065.93|9065.93|9054.5|9054.5|9067.31|9067.31|9049.35|9049.35|0
1583403000000|2020-03-05 10:10:00|9055.2|9055.2|9038.49|9038.49|9055.54|9055.54|9036.53|9036.53|0
1583403300000|2020-03-05 10:15:00|9038.83|9038.83|9040.53|9040.53|9049.14|9049.14|9037.72|9037.72|0
1583403600000|2020-03-05 10:20:00|9040.48|9040.48|9020.88|9020.88|9040.9|9040.9|9020.88|9020.88|0
1583403900000|2020-03-05 10:25:00|9020.95|9020.95|9010.84|9010.84|9025.64|9025.64|9010.84|9010.84|0
1583404200000|2020-03-05 10:30:00|9010.75|9010.75|9021.68|9021.68|9021.76|9021.76|9007.81|9007.81|0
1583404500000|2020-03-05 10:35:00|9021.33|9021.33|9018.49|9018.49|9022.92|9022.92|9014.97|9014.97|0
1583404800000|2020-03-05 10:40:00|9018.51|9018.51|9009.56|9009.56|9018.51|9018.51|9005.49|9005.49|0
1583405100000|2020-03-05 10:45:00|9009.65|9009.65|9038.52|9038.52|9039.11|9039.11|9008.3|9008.3|0
1583405400000|2020-03-05 10:50:00|9038.86|9038.86|9029.51|9029.51|9045.97|9045.97|9029.51|9029.51|0
1583405700000|2020-03-05 10:55:00|9028.82|9028.82|9026.57|9026.57|9028.82|9028.82|9020.58|9020.58|0
1583406000000|2020-03-05 11:00:00|9026.28|9026.28|9023.49|9023.49|9034.5|9034.5|9023.49|9023.49|0
1583406300000|2020-03-05 11:05:00|9023.18|9023.18|9042.42|9042.42|9043.06|9043.06|9012.09|9012.09|0
1583406600000|2020-03-05 11:10:00|9042.68|9042.68|9033.57|9033.57|9043.11|9043.11|9030.86|9030.86|0
1583406900000|2020-03-05 11:15:00|9033.59|9033.59|9019.64|9019.64|9037.93|9037.93|9019.62|9019.62|0
1583407200000|2020-03-05 11:20:00|9019.73|9019.73|9013.32|9013.32|9028.95|9028.95|9008.84|9008.84|0
1583407500000|2020-03-05 11:25:00|9013.6|9013.6|9015.76|9015.76|9020.91|9020.91|9012.92|9012.92|0
1583407800000|2020-03-05 11:30:00|9015.86|9015.86|9015.09|9015.09|9021.82|9021.82|9010.44|9010.44|0
1583408100000|2020-03-05 11:35:00|9015.31|9015.31|9015.97|9015.97|9018.23|9018.23|9012.2|9012.2|0
1583408400000|2020-03-05 11:40:00|9015.69|9015.69|9014.95|9014.95|9018.97|9018.97|9014.36|9014.36|0
1583408700000|2020-03-05 11:45:00|9014.85|9014.85|9014.71|9014.71|9014.9|9014.9|9007.2|9007.2|0
1583409000000|2020-03-05 11:50:00|9014.81|9014.81|9009.42|9009.42|9025.44|9025.44|9007.91|9007.91|0
1583409300000|2020-03-05 11:55:00|9009.46|9009.46|9018.68|9018.68|9020.76|9020.76|9009.46|9009.46|0
1583409600000|2020-03-05 12:00:00|9018.43|9018.43|9009.79|9009.79|9018.43|9018.43|9002.66|9002.66|0
1583409900000|2020-03-05 12:05:00|9009.93|9009.93|9008.32|9008.32|9013.7|9013.7|9007.38|9007.38|0
1583410200000|2020-03-05 12:10:00|9008.67|9008.67|8999.55|8999.55|9009.4|9009.4|8995.87|8995.87|0
1583410500000|2020-03-05 12:15:00|8999.1|8999.1|9004.01|9004.01|9007.1|9007.1|8999.01|8999.01|0
1583410800000|2020-03-05 12:20:00|9004.16|9004.16|9015.21|9015.21|9015.21|9015.21|9003.86|9003.86|0
1583411100000|2020-03-05 12:25:00|9015.12|9015.12|9011.71|9011.71|9016.25|9016.25|9008.78|9008.78|0
1583411400000|2020-03-05 12:30:00|9011.65|9011.65|9015.4|9015.4|9021.92|9021.92|9005.25|9005.25|0
1583411700000|2020-03-05 12:35:00|9014.71|9014.71|9007.82|9007.82|9014.71|9014.71|9005.52|9005.52|0
1583412000000|2020-03-05 12:40:00|9008.12|9008.12|9019.61|9019.61|9020.27|9020.27|9007.74|9007.74|0
1583412300000|2020-03-05 12:45:00|9019.87|9019.87|9007.41|9007.41|9023.39|9023.39|9007.41|9007.41|0
1583412600000|2020-03-05 12:50:00|9007.34|9007.34|9012.92|9012.92|9012.92|9012.92|9005.49|9005.49|0
1583412900000|2020-03-05 12:55:00|9013.03|9013.03|9004.28|9004.28|9018.72|9018.72|9004.16|9004.16|0
1583413200000|2020-03-05 13:00:00|9004.32|9004.32|8998.23|8998.23|9005.78|9005.78|8998.23|8998.23|0
1583413500000|2020-03-05 13:05:00|8998.35|8998.35|8992.94|8992.94|8998.35|8998.35|8992.08|8992.08|0
1583413800000|2020-03-05 13:10:00|8992.99|8992.99|9001.27|9001.27|9001.58|9001.58|8992.05|8992.05|0
1583414100000|2020-03-05 13:15:00|9001.23|9001.23|8985.72|8985.72|9001.23|9001.23|8984.94|8984.94|0
1583414400000|2020-03-05 13:20:00|8985.63|8985.63|8969.85|8969.85|8985.63|8985.63|8969.48|8969.48|0
1583414700000|2020-03-05 13:25:00|8970.19|8970.19|8973.77|8973.77|8974.08|8974.08|8969.69|8969.69|0
1583415000000|2020-03-05 13:30:00|8973.75|8973.75|8965.7|8965.7|8974.09|8974.09|8963.99|8963.99|0
1583415300000|2020-03-05 13:35:00|8965.9|8965.9|8965.24|8965.24|8971.2|8971.2|8963.78|8963.78|0
1583415600000|2020-03-05 13:40:00|8965.32|8965.32|8971.45|8971.45|8973.16|8973.16|8965.22|8965.22|0
1583415900000|2020-03-05 13:45:00|8971.39|8971.39|8980.66|8980.66|8987.48|8987.48|8971.39|8971.39|0
1583416200000|2020-03-05 13:50:00|8980.7|8980.7|8977.98|8977.98|8985.6|8985.6|8976.02|8976.02|0
1583416500000|2020-03-05 13:55:00|8977.96|8977.96|8981.65|8981.65|8985.25|8985.25|8976.66|8976.66|0
1583416800000|2020-03-05 14:00:00|8981.4|8981.4|8971.75|8971.75|8985.54|8985.54|8970.75|8970.75|0
1583417100000|2020-03-05 14:05:00|8971.77|8971.77|8955.66|8955.66|8971.77|8971.77|8951.53|8951.53|0
1583417400000|2020-03-05 14:10:00|8955.9|8955.9|8951.59|8951.59|8964.48|8964.48|8951.59|8951.59|0
1583417700000|2020-03-05 14:15:00|8950.89|8950.89|8936.72|8936.72|8950.89|8950.89|8936.72|8936.72|0
1583418000000|2020-03-05 14:20:00|8936.73|8936.73|8947.89|8947.89|8949.66|8949.66|8936.64|8936.64|0
1583418300000|2020-03-05 14:25:00|8947.61|8947.61|8943.5|8943.5|8947.96|8947.96|8937.12|8937.12|0
1583418600000|2020-03-05 14:30:00|8943.63|8943.63|8958.81|8958.81|8961.31|8961.31|8941.77|8941.77|0
1583418900000|2020-03-05 14:35:00|8960.31|8960.31|8969.96|8969.96|8979.26|8979.26|8959.09|8959.09|0
1583419200000|2020-03-05 14:40:00|8970.22|8970.22|8973.15|8973.15|8974.47|8974.47|8965.67|8965.67|0
1583419500000|2020-03-05 14:45:00|8974.64|8974.64|8946.63|8946.63|8975.02|8975.02|8946.63|8946.63|0
1583419800000|2020-03-05 14:50:00|8946.46|8946.46|8942.4|8942.4|8953.39|8953.39|8934.09|8934.09|0
1583420100000|2020-03-05 14:55:00|8942.7|8942.7|8940.84|8940.84|8944.63|8944.63|8933.05|8933.05|0
1583420400000|2020-03-05 15:00:00|8940.5|8940.5|8933.69|8933.69|8944.92|8944.92|8933.69|8933.69|0
1583420700000|2020-03-05 15:05:00|8933.3|8933.3|8924.12|8924.12|8933.76|8933.76|8921.86|8921.86|0
1583421000000|2020-03-05 15:10:00|8924.2|8924.2|8949.76|8949.76|8950.23|8950.23|8924.04|8924.04|0
1583421300000|2020-03-05 15:15:00|8949.72|8949.72|8962.96|8962.96|8962.96|8962.96|8939.42|8939.42|0
1583421600000|2020-03-05 15:20:00|8963.07|8963.07|8970.76|8970.76|8975.23|8975.23|8961.75|8961.75|0
1583421900000|2020-03-05 15:25:00|8970.86|8970.86|8955.39|8955.39|8970.86|8970.86|8955.39|8955.39|0
1583422200000|2020-03-05 15:30:00|8955.34|8955.34|8954.59|8954.59|8961.98|8961.98|8952.91|8952.91|0
1583422500000|2020-03-05 15:35:00|8954.83|8954.83|8944.35|8944.35|8955.77|8955.77|8944.35|8944.35|0
1583422800000|2020-03-05 15:40:00|8944.37|8944.37|8949.32|8949.32|8956.7|8956.7|8944.37|8944.37|0
1583423100000|2020-03-05 15:45:00|8949.07|8949.07|8962.01|8962.01|8965.33|8965.33|8944.29|8944.29|0
1583423400000|2020-03-05 15:50:00|8962.03|8962.03|8969.96|8969.96|8969.96|8969.96|8957.54|8957.54|0
1583423700000|2020-03-05 15:55:00|8970.01|8970.01|8958.48|8958.48|8972.69|8972.69|8958.19|8958.19|0
1583424000000|2020-03-05 16:00:00|8958.53|8958.53|8971.96|8971.96|8980.21|8980.21|8958.4|8958.4|0
1583424300000|2020-03-05 16:05:00|8972.06|8972.06|8991.8|8991.8|8992.4|8992.4|8971.99|8971.99|0
1583424600000|2020-03-05 16:10:00|8991.74|8991.74|8993.98|8993.98|8997.55|8997.55|8986.72|8986.72|0
1583424900000|2020-03-05 16:15:00|8993.85|8993.85|8980.03|8980.03|8993.98|8993.98|8979.75|8979.75|0
1583425200000|2020-03-05 16:20:00|8979.69|8979.69|8983.84|8983.84|8985.28|8985.28|8977.05|8977.05|0
1583425500000|2020-03-05 16:25:00|8983.71|8983.71|8992.36|8992.36|8995.03|8995.03|8983.04|8983.04|0
1583396100000|2020-03-05 08:15:00|9208.09|9208.09|9180.58|9180.58|9216.01|9216.01|9176.95|9176.95|0
1583396400000|2020-03-05 08:20:00|9180.1|9180.1|9143.58|9143.58|9180.1|9180.1|9143.58|9143.58|0
1583396700000|2020-03-05 08:25:00|9142.76|9142.76|9121.87|9121.87|9145.05|9145.05|9120.03|9120.03|0
1583397000000|2020-03-05 08:30:00|9121.66|9121.66|9117.86|9117.86|9122.35|9122.35|9101.07|9101.07|0
1583397300000|2020-03-05 08:35:00|9117.83|9117.83|9098.52|9098.52|9123.4|9123.4|9094.56|9094.56|0
1583397600000|2020-03-05 08:40:00|9098.66|9098.66|9112.82|9112.82|9123.96|9123.96|9096.86|9096.86|0
1583397900000|2020-03-05 08:45:00|9112.96|9112.96|9105.38|9105.38|9114.73|9114.73|9104.2|9104.2|0
1583398200000|2020-03-05 08:50:00|9105.56|9105.56|9130.84|9130.84|9132.75|9132.75|9102.64|9102.64|0
1583398500000|2020-03-05 08:55:00|9131.22|9131.22|9106.82|9106.82|9131.7|9131.7|9106.82|9106.82|0
1583398800000|2020-03-05 09:00:00|9106.52|9106.52|9109.8|9109.8|9114.15|9114.15|9094.75|9094.75|0
1583399100000|2020-03-05 09:05:00|9109.71|9109.71|9066.85|9066.85|9109.71|9109.71|9066.84|9066.84|0
1583399400000|2020-03-05 09:10:00|9067|9067|9075.83|9075.83|9076.57|9076.57|9060.4|9060.4|0
1583399700000|2020-03-05 09:15:00|9075.98|9075.98|9101.4|9101.4|9101.4|9101.4|9075.98|9075.98|0
1583400000000|2020-03-05 09:20:00|9101.74|9101.74|9095.45|9095.45|9110.76|9110.76|9093.59|9093.59|0
1583400300000|2020-03-05 09:25:00|9095.1|9095.1|9076.76|9076.76|9095.1|9095.1|9075.82|9075.82|0
1583400600000|2020-03-05 09:30:00|9076.88|9076.88|9067.61|9067.61|9080.85|9080.85|9066.61|9066.61|0
1583400900000|2020-03-05 09:35:00|9067.62|9067.62|9068.06|9068.06|9073.4|9073.4|9060.12|9060.12|0
1583401200000|2020-03-05 09:40:00|9067.82|9067.82|9058.77|9058.77|9067.82|9067.82|9052.23|9052.23|0
1583401500000|2020-03-05 09:45:00|9059.11|9059.11|9076.04|9076.04|9078.36|9078.36|9058.8|9058.8|0
1583401800000|2020-03-05 09:50:00|9075.59|9075.59|9073.43|9073.43|9075.59|9075.59|9063.44|9063.44|0
1583402100000|2020-03-05 09:55:00|9073.19|9073.19|9065.66|9065.66|9073.22|9073.22|9060.53|9060.53|0
1583402400000|2020-03-05 10:00:00|9065.85|9065.85|9065.83|9065.83|9066.03|9066.03|9055.17|9055.17|0
1583402700000|2020-03-05 10:05:00|9065.93|9065.93|9054.5|9054.5|9067.31|9067.31|9049.35|9049.35|0
1583403000000|2020-03-05 10:10:00|9055.2|9055.2|9038.49|9038.49|9055.54|9055.54|9036.53|9036.53|0
1583403300000|2020-03-05 10:15:00|9038.83|9038.83|9040.53|9040.53|9049.14|9049.14|9037.72|9037.72|0
1583403600000|2020-03-05 10:20:00|9040.48|9040.48|9020.88|9020.88|9040.9|9040.9|9020.88|9020.88|0
1583403900000|2020-03-05 10:25:00|9020.95|9020.95|9010.84|9010.84|9025.64|9025.64|9010.84|9010.84|0
1583404200000|2020-03-05 10:30:00|9010.75|9010.75|9021.68|9021.68|9021.76|9021.76|9007.81|9007.81|0
1583404500000|2020-03-05 10:35:00|9021.33|9021.33|9018.49|9018.49|9022.92|9022.92|9014.97|9014.97|0
1583404800000|2020-03-05 10:40:00|9018.51|9018.51|9009.56|9009.56|9018.51|9018.51|9005.49|9005.49|0
1583405100000|2020-03-05 10:45:00|9009.65|9009.65|9038.52|9038.52|9039.11|9039.11|9008.3|9008.3|0
1583405400000|2020-03-05 10:50:00|9038.86|9038.86|9029.51|9029.51|9045.97|9045.97|9029.51|9029.51|0
1583405700000|2020-03-05 10:55:00|9028.82|9028.82|9026.57|9026.57|9028.82|9028.82|9020.58|9020.58|0
1583406000000|2020-03-05 11:00:00|9026.28|9026.28|9023.49|9023.49|9034.5|9034.5|9023.49|9023.49|0
1583406300000|2020-03-05 11:05:00|9023.18|9023.18|9042.42|9042.42|9043.06|9043.06|9012.09|9012.09|0
1583406600000|2020-03-05 11:10:00|9042.68|9042.68|9033.57|9033.57|9043.11|9043.11|9030.86|9030.86|0
1583406900000|2020-03-05 11:15:00|9033.59|9033.59|9019.64|9019.64|9037.93|9037.93|9019.62|9019.62|0
1583407200000|2020-03-05 11:20:00|9019.73|9019.73|9013.32|9013.32|9028.95|9028.95|9008.84|9008.84|0
1583407500000|2020-03-05 11:25:00|9013.6|9013.6|9015.76|9015.76|9020.91|9020.91|9012.92|9012.92|0
1583407800000|2020-03-05 11:30:00|9015.86|9015.86|9015.09|9015.09|9021.82|9021.82|9010.44|9010.44|0
1583408100000|2020-03-05 11:35:00|9015.31|9015.31|9015.97|9015.97|9018.23|9018.23|9012.2|9012.2|0
1583408400000|2020-03-05 11:40:00|9015.69|9015.69|9014.95|9014.95|9018.97|9018.97|9014.36|9014.36|0
1583408700000|2020-03-05 11:45:00|9014.85|9014.85|9014.71|9014.71|9014.9|9014.9|9007.2|9007.2|0
1583409000000|2020-03-05 11:50:00|9014.81|9014.81|9009.42|9009.42|9025.44|9025.44|9007.91|9007.91|0
1583409300000|2020-03-05 11:55:00|9009.46|9009.46|9018.68|9018.68|9020.76|9020.76|9009.46|9009.46|0
1583409600000|2020-03-05 12:00:00|9018.43|9018.43|9009.79|9009.79|9018.43|9018.43|9002.66|9002.66|0
1583409900000|2020-03-05 12:05:00|9009.93|9009.93|9008.32|9008.32|9013.7|9013.7|9007.38|9007.38|0
1583410200000|2020-03-05 12:10:00|9008.67|9008.67|8999.55|8999.55|9009.4|9009.4|8995.87|8995.87|0
1583410500000|2020-03-05 12:15:00|8999.1|8999.1|9004.01|9004.01|9007.1|9007.1|8999.01|8999.01|0
1583410800000|2020-03-05 12:20:00|9004.16|9004.16|9015.21|9015.21|9015.21|9015.21|9003.86|9003.86|0
1583411100000|2020-03-05 12:25:00|9015.12|9015.12|9011.71|9011.71|9016.25|9016.25|9008.78|9008.78|0
1583411400000|2020-03-05 12:30:00|9011.65|9011.65|9015.4|9015.4|9021.92|9021.92|9005.25|9005.25|0
1583411700000|2020-03-05 12:35:00|9014.71|9014.71|9007.82|9007.82|9014.71|9014.71|9005.52|9005.52|0
1583412000000|2020-03-05 12:40:00|9008.12|9008.12|9019.61|9019.61|9020.27|9020.27|9007.74|9007.74|0
1583412300000|2020-03-05 12:45:00|9019.87|9019.87|9007.41|9007.41|9023.39|9023.39|9007.41|9007.41|0
1583412600000|2020-03-05 12:50:00|9007.34|9007.34|9012.92|9012.92|9012.92|9012.92|9005.49|9005.49|0
1583412900000|2020-03-05 12:55:00|9013.03|9013.03|9004.28|9004.28|9018.72|9018.72|9004.16|9004.16|0
1583413200000|2020-03-05 13:00:00|9004.32|9004.32|8998.23|8998.23|9005.78|9005.78|8998.23|8998.23|0
1583413500000|2020-03-05 13:05:00|8998.35|8998.35|8992.94|8992.94|8998.35|8998.35|8992.08|8992.08|0
1583413800000|2020-03-05 13:10:00|8992.99|8992.99|9001.27|9001.27|9001.58|9001.58|8992.05|8992.05|0
1583414100000|2020-03-05 13:15:00|9001.23|9001.23|8985.72|8985.72|9001.23|9001.23|8984.94|8984.94|0
1583414400000|2020-03-05 13:20:00|8985.63|8985.63|8969.85|8969.85|8985.63|8985.63|8969.48|8969.48|0
1583414700000|2020-03-05 13:25:00|8970.19|8970.19|8973.77|8973.77|8974.08|8974.08|8969.69|8969.69|0
1583415000000|2020-03-05 13:30:00|8973.75|8973.75|8965.7|8965.7|8974.09|8974.09|8963.99|8963.99|0
1583415300000|2020-03-05 13:35:00|8965.9|8965.9|8965.24|8965.24|8971.2|8971.2|8963.78|8963.78|0
1583415600000|2020-03-05 13:40:00|8965.32|8965.32|8971.45|8971.45|8973.16|8973.16|8965.22|8965.22|0
1583415900000|2020-03-05 13:45:00|8971.39|8971.39|8980.66|8980.66|8987.48|8987.48|8971.39|8971.39|0
1583416200000|2020-03-05 13:50:00|8980.7|8980.7|8977.98|8977.98|8985.6|8985.6|8976.02|8976.02|0
1583416500000|2020-03-05 13:55:00|8977.96|8977.96|8981.65|8981.65|8985.25|8985.25|8976.66|8976.66|0
1583416800000|2020-03-05 14:00:00|8981.4|8981.4|8971.75|8971.75|8985.54|8985.54|8970.75|8970.75|0
1583417100000|2020-03-05 14:05:00|8971.77|8971.77|8955.66|8955.66|8971.77|8971.77|8951.53|8951.53|0
1583417400000|2020-03-05 14:10:00|8955.9|8955.9|8951.59|8951.59|8964.48|8964.48|8951.59|8951.59|0
1583417700000|2020-03-05 14:15:00|8950.89|8950.89|8936.72|8936.72|8950.89|8950.89|8936.72|8936.72|0
1583418000000|2020-03-05 14:20:00|8936.73|8936.73|8947.89|8947.89|8949.66|8949.66|8936.64|8936.64|0
1583418300000|2020-03-05 14:25:00|8947.61|8947.61|8943.5|8943.5|8947.96|8947.96|8937.12|8937.12|0
1583418600000|2020-03-05 14:30:00|8943.63|8943.63|8958.81|8958.81|8961.31|8961.31|8941.77|8941.77|0
1583418900000|2020-03-05 14:35:00|8960.31|8960.31|8969.96|8969.96|8979.26|8979.26|8959.09|8959.09|0
1583419200000|2020-03-05 14:40:00|8970.22|8970.22|8973.15|8973.15|8974.47|8974.47|8965.67|8965.67|0
1583419500000|2020-03-05 14:45:00|8974.64|8974.64|8946.63|8946.63|8975.02|8975.02|8946.63|8946.63|0
1583419800000|2020-03-05 14:50:00|8946.46|8946.46|8942.4|8942.4|8953.39|8953.39|8934.09|8934.09|0
1583420100000|2020-03-05 14:55:00|8942.7|8942.7|8940.84|8940.84|8944.63|8944.63|8933.05|8933.05|0
1583420400000|2020-03-05 15:00:00|8940.5|8940.5|8933.69|8933.69|8944.92|8944.92|8933.69|8933.69|0
1583420700000|2020-03-05 15:05:00|8933.3|8933.3|8924.12|8924.12|8933.76|8933.76|8921.86|8921.86|0
1583421000000|2020-03-05 15:10:00|8924.2|8924.2|8949.76|8949.76|8950.23|8950.23|8924.04|8924.04|0
1583421300000|2020-03-05 15:15:00|8949.72|8949.72|8962.96|8962.96|8962.96|8962.96|8939.42|8939.42|0
1583421600000|2020-03-05 15:20:00|8963.07|8963.07|8970.76|8970.76|8975.23|8975.23|8961.75|8961.75|0
1583421900000|2020-03-05 15:25:00|8970.86|8970.86|8955.39|8955.39|8970.86|8970.86|8955.39|8955.39|0
1583422200000|2020-03-05 15:30:00|8955.34|8955.34|8954.59|8954.59|8961.98|8961.98|8952.91|8952.91|0
1583422500000|2020-03-05 15:35:00|8954.83|8954.83|8944.35|8944.35|8955.77|8955.77|8944.35|8944.35|0
1583422800000|2020-03-05 15:40:00|8944.37|8944.37|8949.32|8949.32|8956.7|8956.7|8944.37|8944.37|0
1583423100000|2020-03-05 15:45:00|8949.07|8949.07|8962.01|8962.01|8965.33|8965.33|8944.29|8944.29|0
1583423400000|2020-03-05 15:50:00|8962.03|8962.03|8969.96|8969.96|8969.96|8969.96|8957.54|8957.54|0
1583423700000|2020-03-05 15:55:00|8970.01|8970.01|8958.48|8958.48|8972.69|8972.69|8958.19|8958.19|0
1583424000000|2020-03-05 16:00:00|8958.53|8958.53|8971.96|8971.96|8980.21|8980.21|8958.4|8958.4|0
1583424300000|2020-03-05 16:05:00|8972.06|8972.06|8991.8|8991.8|8992.4|8992.4|8971.99|8971.99|0
1583424600000|2020-03-05 16:10:00|8991.74|8991.74|8993.98|8993.98|8997.55|8997.55|8986.72|8986.72|0
1583424900000|2020-03-05 16:15:00|8993.85|8993.85|8980.03|8980.03|8993.98|8993.98|8979.75|8979.75|0
1583425200000|2020-03-05 16:20:00|8979.69|8979.69|8983.84|8983.84|8985.28|8985.28|8977.05|8977.05|0
1583425500000|2020-03-05 16:25:00|8983.71|8983.71|8992.36|8992.36|8995.03|8995.03|8983.04|8983.04|0
1583482500000|2020-03-06 08:15:00|8817.48|8817.48|8825.92|8825.92|8826.5|8826.5|8811.37|8811.37|0
1583482800000|2020-03-06 08:20:00|8825.55|8825.55|8815.67|8815.67|8827.51|8827.51|8814.99|8814.99|0
1583483100000|2020-03-06 08:25:00|8816.19|8816.19|8788.1|8788.1|8816.19|8816.19|8788.1|8788.1|0
1583483400000|2020-03-06 08:30:00|8787.95|8787.95|8750.75|8750.75|8787.95|8787.95|8750.05|8750.05|0
1583483700000|2020-03-06 08:35:00|8750.39|8750.39|8705.95|8705.95|8750.39|8750.39|8705.9|8705.9|0
1583484000000|2020-03-06 08:40:00|8705.97|8705.97|8743.85|8743.85|8744.76|8744.76|8705.8|8705.8|0
1583484300000|2020-03-06 08:45:00|8743.87|8743.87|8732.01|8732.01|8752.89|8752.89|8731.8|8731.8|0
1583484600000|2020-03-06 08:50:00|8731.67|8731.67|8720.33|8720.33|8731.67|8731.67|8712.58|8712.58|0
1583484900000|2020-03-06 08:55:00|8720.44|8720.44|8739.09|8739.09|8746.78|8746.78|8720.44|8720.44|0
1583485200000|2020-03-06 09:00:00|8738.88|8738.88|8762.53|8762.53|8762.53|8762.53|8738.83|8738.83|0
1583485500000|2020-03-06 09:05:00|8762.7|8762.7|8751.73|8751.73|8766.24|8766.24|8751.58|8751.58|0
1583485800000|2020-03-06 09:10:00|8751.75|8751.75|8724.16|8724.16|8751.87|8751.87|8722.52|8722.52|0
1583486100000|2020-03-06 09:15:00|8724.44|8724.44|8716.78|8716.78|8724.69|8724.69|8700.68|8700.68|0
1583486400000|2020-03-06 09:20:00|8716.87|8716.87|8691.2|8691.2|8720.42|8720.42|8691.07|8691.07|0
1583486700000|2020-03-06 09:25:00|8691.07|8691.07|8690.72|8690.72|8693.54|8693.54|8685.62|8685.62|0
1583487000000|2020-03-06 09:30:00|8690.98|8690.98|8686.69|8686.69|8692.61|8692.61|8684.48|8684.48|0
1583487300000|2020-03-06 09:35:00|8686.61|8686.61|8668.4|8668.4|8687.35|8687.35|8664.91|8664.91|0
1583487600000|2020-03-06 09:40:00|8668.35|8668.35|8673.23|8673.23|8674.55|8674.55|8666|8666|0
1583487900000|2020-03-06 09:45:00|8673.36|8673.36|8671.95|8671.95|8678.97|8678.97|8661.96|8661.96|0
1583488200000|2020-03-06 09:50:00|8672.65|8672.65|8660.23|8660.23|8680.07|8680.07|8660.23|8660.23|0
1583488500000|2020-03-06 09:55:00|8657.31|8657.31|8642.52|8642.52|8657.57|8657.57|8642.52|8642.52|0
1583488800000|2020-03-06 10:00:00|8642.8|8642.8|8634.65|8634.65|8649.76|8649.76|8634.65|8634.65|0
1583489100000|2020-03-06 10:05:00|8634.39|8634.39|8616.8|8616.8|8634.52|8634.52|8616.75|8616.75|0
1583489400000|2020-03-06 10:10:00|8616.7|8616.7|8621.89|8621.89|8623.86|8623.86|8613.78|8613.78|0
1583489700000|2020-03-06 10:15:00|8622|8622|8633.18|8633.18|8634.47|8634.47|8609.46|8609.46|0
1583490000000|2020-03-06 10:20:00|8633.32|8633.32|8608.81|8608.81|8633.52|8633.52|8608.47|8608.47|0
1583490300000|2020-03-06 10:25:00|8608.56|8608.56|8598.12|8598.12|8608.66|8608.66|8593.45|8593.45|0
1583490600000|2020-03-06 10:30:00|8597.86|8597.86|8598.54|8598.54|8605.41|8605.41|8590.2|8590.2|0
1583490900000|2020-03-06 10:35:00|8597.85|8597.85|8585.02|8585.02|8597.85|8597.85|8579.92|8579.92|0
1583491200000|2020-03-06 10:40:00|8585.71|8585.71|8580.81|8580.81|8593.09|8593.09|8575.65|8575.65|0
1583491500000|2020-03-06 10:45:00|8580.94|8580.94|8588.03|8588.03|8594.93|8594.93|8579.63|8579.63|0
1583491800000|2020-03-06 10:50:00|8587.94|8587.94|8605.6|8605.6|8606.3|8606.3|8584.22|8584.22|0
1583492100000|2020-03-06 10:55:00|8605.26|8605.26|8613.26|8613.26|8615.83|8615.83|8599.82|8599.82|0
1583492400000|2020-03-06 11:00:00|8612.91|8612.91|8647.65|8647.65|8647.65|8647.65|8611.79|8611.79|0
1583492700000|2020-03-06 11:05:00|8647.74|8647.74|8636.42|8636.42|8656.04|8656.04|8633.22|8633.22|0
1583493000000|2020-03-06 11:10:00|8636.12|8636.12|8620.12|8620.12|8636.17|8636.17|8620.12|8620.12|0
1583493300000|2020-03-06 11:15:00|8620.27|8620.27|8631.34|8631.34|8638.63|8638.63|8620.27|8620.27|0
1583493600000|2020-03-06 11:20:00|8631.62|8631.62|8627.41|8627.41|8634.9|8634.9|8625.21|8625.21|0
1583493900000|2020-03-06 11:25:00|8627.54|8627.54|8611.37|8611.37|8632.2|8632.2|8611.01|8611.01|0
1583494200000|2020-03-06 11:30:00|8611.03|8611.03|8605.8|8605.8|8614.74|8614.74|8604.64|8604.64|0
1583494500000|2020-03-06 11:35:00|8606|8606|8604.33|8604.33|8608.86|8608.86|8599.05|8599.05|0
1583494800000|2020-03-06 11:40:00|8605.02|8605.02|8601.29|8601.29|8611.38|8611.38|8600.94|8600.94|0
1583495100000|2020-03-06 11:45:00|8601.31|8601.31|8614.36|8614.36|8614.36|8614.36|8599.05|8599.05|0
1583495400000|2020-03-06 11:50:00|8615.77|8615.77|8621.03|8621.03|8630.19|8630.19|8615.77|8615.77|0
1583495700000|2020-03-06 11:55:00|8621.12|8621.12|8603.6|8603.6|8624.69|8624.69|8603.6|8603.6|0
1583496000000|2020-03-06 12:00:00|8603.55|8603.55|8613.71|8613.71|8624.02|8624.02|8602.93|8602.93|0
1583496300000|2020-03-06 12:05:00|8614|8614|8611.44|8611.44|8614.78|8614.78|8604.78|8604.78|0
1583496600000|2020-03-06 12:10:00|8611.34|8611.34|8618.19|8618.19|8618.32|8618.32|8606.22|8606.22|0
1583496900000|2020-03-06 12:15:00|8618.11|8618.11|8616.87|8616.87|8620.98|8620.98|8611.63|8611.63|0
1583497200000|2020-03-06 12:20:00|8617.05|8617.05|8612.23|8612.23|8618.38|8618.38|8612.23|8612.23|0
1583497500000|2020-03-06 12:25:00|8612.24|8612.24|8598.86|8598.86|8612.43|8612.43|8596.6|8596.6|0
1583497800000|2020-03-06 12:30:00|8598.99|8598.99|8605.95|8605.95|8611.16|8611.16|8598.99|8598.99|0
1583498100000|2020-03-06 12:35:00|8605.71|8605.71|8607.93|8607.93|8608.61|8608.61|8602.73|8602.73|0
1583498400000|2020-03-06 12:40:00|8607.78|8607.78|8595.42|8595.42|8607.78|8607.78|8590.03|8590.03|0
1583498700000|2020-03-06 12:45:00|8595.17|8595.17|8579.74|8579.74|8597.21|8597.21|8579.74|8579.74|0
1583499000000|2020-03-06 12:50:00|8579.44|8579.44|8573.53|8573.53|8582.4|8582.4|8564.48|8564.48|0
1583499300000|2020-03-06 12:55:00|8573.57|8573.57|8569.2|8569.2|8574.41|8574.41|8563.34|8563.34|0
1583499600000|2020-03-06 13:00:00|8569.25|8569.25|8564.37|8564.37|8574.24|8574.24|8561.2|8561.2|0
1583499900000|2020-03-06 13:05:00|8564.71|8564.71|8552.86|8552.86|8567.03|8567.03|8552.73|8552.73|0
1583500200000|2020-03-06 13:10:00|8552.6|8552.6|8546.43|8546.43|8553.06|8553.06|8540.86|8540.86|0
1583500500000|2020-03-06 13:15:00|8546.56|8546.56|8555.67|8555.67|8556.04|8556.04|8546.56|8546.56|0
1583500800000|2020-03-06 13:20:00|8555.7|8555.7|8549.35|8549.35|8560.17|8560.17|8548.45|8548.45|0
1583501100000|2020-03-06 13:25:00|8549.48|8549.48|8564.42|8564.42|8567.17|8567.17|8549.48|8549.48|0
1583501400000|2020-03-06 13:30:00|8564.28|8564.28|8583.16|8583.16|8583.26|8583.26|8564.28|8564.28|0
1583501700000|2020-03-06 13:35:00|8583.37|8583.37|8582.76|8582.76|8597.36|8597.36|8577.6|8577.6|0
1583502000000|2020-03-06 13:40:00|8582.84|8582.84|8572.43|8572.43|8585.42|8585.42|8569.39|8569.39|0
1583502300000|2020-03-06 13:45:00|8572.58|8572.58|8600.86|8600.86|8603.28|8603.28|8571.41|8571.41|0
1583502600000|2020-03-06 13:50:00|8600.79|8600.79|8609.83|8609.83|8611.82|8611.82|8589.76|8589.76|0
1583502900000|2020-03-06 13:55:00|8609.48|8609.48|8599.13|8599.13|8619.23|8619.23|8594.52|8594.52|0
1583503200000|2020-03-06 14:00:00|8598.65|8598.65|8581.11|8581.11|8598.65|8598.65|8581.11|8581.11|0
1583503500000|2020-03-06 14:05:00|8580.98|8580.98|8561.81|8561.81|8582.42|8582.42|8561.21|8561.21|0
1583503800000|2020-03-06 14:10:00|8561.86|8561.86|8552.62|8552.62|8566.81|8566.81|8552.62|8552.62|0
1583504100000|2020-03-06 14:15:00|8552.27|8552.27|8539.74|8539.74|8552.46|8552.46|8534.51|8534.51|0
1583504400000|2020-03-06 14:20:00|8539.99|8539.99|8536.4|8536.4|8544.68|8544.68|8536.4|8536.4|0
1583504700000|2020-03-06 14:25:00|8536.48|8536.48|8532.64|8532.64|8538.77|8538.77|8531.33|8531.33|0
1583505000000|2020-03-06 14:30:00|8532.79|8532.79|8532.58|8532.58|8557.31|8557.31|8529.71|8529.71|0
1583505300000|2020-03-06 14:35:00|8532.56|8532.56|8550.25|8550.25|8555.76|8555.76|8532.56|8532.56|0
1583505600000|2020-03-06 14:40:00|8550.16|8550.16|8544.13|8544.13|8550.16|8550.16|8528.4|8528.4|0
1583505900000|2020-03-06 14:45:00|8542.77|8542.77|8521.93|8521.93|8543.8|8543.8|8521.93|8521.93|0
1583506200000|2020-03-06 14:50:00|8521.82|8521.82|8537.79|8537.79|8537.94|8537.94|8520.54|8520.54|0
1583506500000|2020-03-06 14:55:00|8538.05|8538.05|8558.47|8558.47|8572.72|8572.72|8537.92|8537.92|0
1583506800000|2020-03-06 15:00:00|8558.13|8558.13|8572.98|8572.98|8573.56|8573.56|8557.88|8557.88|0
1583507100000|2020-03-06 15:05:00|8573.1|8573.1|8550.26|8550.26|8579.02|8579.02|8550.2|8550.2|0
1583507400000|2020-03-06 15:10:00|8549.88|8549.88|8542.65|8542.65|8556.65|8556.65|8537.68|8537.68|0
1583507700000|2020-03-06 15:15:00|8542.56|8542.56|8543.88|8543.88|8554.12|8554.12|8541.2|8541.2|0
1583508000000|2020-03-06 15:20:00|8543.68|8543.68|8556.37|8556.37|8560.07|8560.07|8541.04|8541.04|0
1583508300000|2020-03-06 15:25:00|8556.4|8556.4|8600.59|8600.59|8601.68|8601.68|8555.13|8555.13|0
1583508600000|2020-03-06 15:30:00|8600.49|8600.49|8593.18|8593.18|8616.98|8616.98|8593.18|8593.18|0
1583508900000|2020-03-06 15:35:00|8593.2|8593.2|8623.95|8623.95|8625.66|8625.66|8584.33|8584.33|0
1583509200000|2020-03-06 15:40:00|8623.41|8623.41|8625.07|8625.07|8644.22|8644.22|8611.32|8611.32|0
1583509500000|2020-03-06 15:45:00|8624.82|8624.82|8640.15|8640.15|8640.15|8640.15|8624.42|8624.42|0
1583509800000|2020-03-06 15:50:00|8640.18|8640.18|8636.02|8636.02|8643.61|8643.61|8628.35|8628.35|0
1583510100000|2020-03-06 15:55:00|8635.97|8635.97|8645.44|8645.44|8645.92|8645.92|8623.92|8623.92|0
1583510400000|2020-03-06 16:00:00|8645.35|8645.35|8622.1|8622.1|8647.28|8647.28|8619.32|8619.32|0
1583510700000|2020-03-06 16:05:00|8622.39|8622.39|8618.64|8618.64|8626.39|8626.39|8617.56|8617.56|0
1583511000000|2020-03-06 16:10:00|8618.37|8618.37|8601.43|8601.43|8618.37|8618.37|8599.46|8599.46|0
1583511300000|2020-03-06 16:15:00|8601.85|8601.85|8593.8|8593.8|8612.39|8612.39|8593.8|8593.8|0
1583511600000|2020-03-06 16:20:00|8593.66|8593.66|8602.08|8602.08|8609.64|8609.64|8591.84|8591.84|0
1583511900000|2020-03-06 16:25:00|8602.2|8602.2|8609.92|8609.92|8613.29|8613.29|8597.8|8597.8|0
1583741700000|2020-03-09 08:15:00|7743.4|7743.4|7909.02|7909.02|7932.18|7932.18|7720.23|7720.23|0
1583742000000|2020-03-09 08:20:00|7909.73|7909.73|7916.19|7916.19|7961.45|7961.45|7903.25|7903.25|0
1583742300000|2020-03-09 08:25:00|7916.52|7916.52|7928.84|7928.84|7936.65|7936.65|7904.3|7904.3|0
1583742600000|2020-03-09 08:30:00|7927.62|7927.62|7892.72|7892.72|7929.36|7929.36|7888.04|7888.04|0
1583742900000|2020-03-09 08:35:00|7893.19|7893.19|7902.6|7902.6|7915.35|7915.35|7883.56|7883.56|0
1583743200000|2020-03-09 08:40:00|7902.77|7902.77|7952.85|7952.85|7952.85|7952.85|7883.43|7883.43|0
1583743500000|2020-03-09 08:45:00|7952.92|7952.92|7990.76|7990.76|8002.56|8002.56|7950.05|7950.05|0
1583743800000|2020-03-09 08:50:00|7990.61|7990.61|8000.67|8000.67|8015.84|8015.84|7985.04|7985.04|0
1583744100000|2020-03-09 08:55:00|8000.85|8000.85|7995.7|7995.7|8016.57|8016.57|7982.42|7982.42|0
1583744400000|2020-03-09 09:00:00|7995.89|7995.89|8028.57|8028.57|8034.6|8034.6|7993.97|7993.97|0
1583744700000|2020-03-09 09:05:00|8028.21|8028.21|8047.69|8047.69|8047.69|8047.69|8021.45|8021.45|0
1583745000000|2020-03-09 09:10:00|8048|8048|8094.44|8094.44|8096.18|8096.18|8037.26|8037.26|0
1583745300000|2020-03-09 09:15:00|8094.24|8094.24|8119.8|8119.8|8125.44|8125.44|8094.24|8094.24|0
1583745600000|2020-03-09 09:20:00|8119.88|8119.88|8173.15|8173.15|8173.4|8173.4|8119.88|8119.88|0
1583745900000|2020-03-09 09:25:00|8173.19|8173.19|8161.31|8161.31|8193.81|8193.81|8152.9|8152.9|0
1583746200000|2020-03-09 09:30:00|8161.2|8161.2|8102.28|8102.28|8161.2|8161.2|8102.28|8102.28|0
1583746500000|2020-03-09 09:35:00|8102.97|8102.97|8123.63|8123.63|8133.85|8133.85|8102.92|8102.92|0
1583746800000|2020-03-09 09:40:00|8123.39|8123.39|8119.28|8119.28|8124.56|8124.56|8100.07|8100.07|0
1583747100000|2020-03-09 09:45:00|8119.22|8119.22|8110.01|8110.01|8134.66|8134.66|8106.87|8106.87|0
1583747400000|2020-03-09 09:50:00|8110.06|8110.06|8084.71|8084.71|8124.31|8124.31|8084.71|8084.71|0
1583747700000|2020-03-09 09:55:00|8084.33|8084.33|8071.49|8071.49|8086.62|8086.62|8069.6|8069.6|0
1583748000000|2020-03-09 10:00:00|8071.34|8071.34|8043.93|8043.93|8072.7|8072.7|8042.18|8042.18|0
1583748300000|2020-03-09 10:05:00|8044.03|8044.03|8037.24|8037.24|8055.16|8055.16|8037.24|8037.24|0
1583748600000|2020-03-09 10:10:00|8037.2|8037.2|8036.96|8036.96|8054.31|8054.31|8035.23|8035.23|0
1583748900000|2020-03-09 10:15:00|8037.14|8037.14|8039.37|8039.37|8045.27|8045.27|8036.1|8036.1|0
1583749200000|2020-03-09 10:20:00|8039.71|8039.71|8076.27|8076.27|8076.27|8076.27|8039.71|8039.71|0
1583749500000|2020-03-09 10:25:00|8076.37|8076.37|8117.69|8117.69|8117.88|8117.88|8076.37|8076.37|0
1583749800000|2020-03-09 10:30:00|8117|8117|8118.91|8118.91|8121.31|8121.31|8104.69|8104.69|0
1583750100000|2020-03-09 10:35:00|8118.77|8118.77|8101.67|8101.67|8124.39|8124.39|8093.31|8093.31|0
1583750400000|2020-03-09 10:40:00|8101.52|8101.52|8093.69|8093.69|8101.52|8101.52|8086.76|8086.76|0
1583750700000|2020-03-09 10:45:00|8094.24|8094.24|8079.82|8079.82|8094.24|8094.24|8077.83|8077.83|0
1583751000000|2020-03-09 10:50:00|8080.06|8080.06|8084.01|8084.01|8084.15|8084.15|8068.38|8068.38|0
1583751300000|2020-03-09 10:55:00|8083.93|8083.93|8119.03|8119.03|8125.47|8125.47|8078.45|8078.45|0
1583751600000|2020-03-09 11:00:00|8119.21|8119.21|8109.44|8109.44|8119.44|8119.44|8108.38|8108.38|0
1583751900000|2020-03-09 11:05:00|8109.27|8109.27|8097.47|8097.47|8110.57|8110.57|8096.6|8096.6|0
1583752200000|2020-03-09 11:10:00|8097.37|8097.37|8095.32|8095.32|8100.64|8100.64|8094.16|8094.16|0
1583752500000|2020-03-09 11:15:00|8095.06|8095.06|8125.9|8125.9|8125.9|8125.9|8089.92|8089.92|0
1583752800000|2020-03-09 11:20:00|8125.56|8125.56|8106.23|8106.23|8125.76|8125.76|8104.36|8104.36|0
1583753100000|2020-03-09 11:25:00|8106.59|8106.59|8094.89|8094.89|8108.14|8108.14|8094.63|8094.63|0
1583753400000|2020-03-09 11:30:00|8095.57|8095.57|8079.74|8079.74|8108.15|8108.15|8077.85|8077.85|0
1583753700000|2020-03-09 11:35:00|8080.01|8080.01|8072.03|8072.03|8087.37|8087.37|8070.24|8070.24|0
1583754000000|2020-03-09 11:40:00|8071.86|8071.86|8084.77|8084.77|8090.89|8090.89|8066.46|8066.46|0
1583754300000|2020-03-09 11:45:00|8084.9|8084.9|8093.31|8093.31|8096.79|8096.79|8079.52|8079.52|0
1583754600000|2020-03-09 11:50:00|8093.18|8093.18|8099.32|8099.32|8099.98|8099.98|8088.35|8088.35|0
1583754900000|2020-03-09 11:55:00|8098.94|8098.94|8078.94|8078.94|8098.94|8098.94|8068.52|8068.52|0
1583755200000|2020-03-09 12:00:00|8079.26|8079.26|8081.66|8081.66|8088.95|8088.95|8062.24|8062.24|0
1583755500000|2020-03-09 12:05:00|8080.96|8080.96|8067.93|8067.93|8085.84|8085.84|8063.03|8063.03|0
1583755800000|2020-03-09 12:10:00|8068|8068|8070.74|8070.74|8075.69|8075.69|8064.7|8064.7|0
1583756100000|2020-03-09 12:15:00|8073.92|8073.92|8072.16|8072.16|8076.41|8076.41|8067.64|8067.64|0
1583756400000|2020-03-09 12:20:00|8072.51|8072.51|8066.48|8066.48|8076.85|8076.85|8062.49|8062.49|0
1583756700000|2020-03-09 12:25:00|8066.35|8066.35|8051.67|8051.67|8066.61|8066.61|8048.05|8048.05|0
1583757000000|2020-03-09 12:30:00|8051.53|8051.53|8050.48|8050.48|8056.86|8056.86|8045.82|8045.82|0
1583757300000|2020-03-09 12:35:00|8050.2|8050.2|8044.8|8044.8|8051.17|8051.17|8041.83|8041.83|0
1583757600000|2020-03-09 12:40:00|8044.65|8044.65|8047.92|8047.92|8054.99|8054.99|8044.5|8044.5|0
1583757900000|2020-03-09 12:45:00|8047.23|8047.23|8055.08|8055.08|8056.27|8056.27|8044.7|8044.7|0
1583758200000|2020-03-09 12:50:00|8055.06|8055.06|8066.5|8066.5|8069.71|8069.71|8055.06|8055.06|0
1583758500000|2020-03-09 12:55:00|8066.55|8066.55|8046.45|8046.45|8067.22|8067.22|8046.18|8046.18|0
1583758800000|2020-03-09 13:00:00|8046.31|8046.31|7981.79|7981.79|8046.31|8046.31|7980.27|7980.27|0
1583759100000|2020-03-09 13:05:00|7981.08|7981.08|8002.06|8002.06|8005.01|8005.01|7974.06|7974.06|0
1583759400000|2020-03-09 13:10:00|8001.95|8001.95|7979.35|7979.35|8001.95|8001.95|7977.22|7977.22|0
1583759700000|2020-03-09 13:15:00|7979.25|7979.25|7983.88|7983.88|7993.47|7993.47|7978.14|7978.14|0
1583760000000|2020-03-09 13:20:00|7984.09|7984.09|7981.53|7981.53|7990.35|7990.35|7980.64|7980.64|0
1583760300000|2020-03-09 13:25:00|7980.82|7980.82|7982.33|7982.33|7988.5|7988.5|7977.68|7977.68|0
1583760600000|2020-03-09 13:30:00|7982.2|7982.2|7973.06|7973.06|8000.01|8000.01|7970.65|7970.65|0
1583760900000|2020-03-09 13:35:00|7972.85|7972.85|7942.33|7942.33|7974.28|7974.28|7939.32|7939.32|0
1583761200000|2020-03-09 13:40:00|7942.39|7942.39|7962.7|7962.7|7970.42|7970.42|7934.67|7934.67|0
1583761500000|2020-03-09 13:45:00|7962.54|7962.54|7950.95|7950.95|7972.73|7972.73|7950.95|7950.95|0
1583761800000|2020-03-09 13:50:00|7950.61|7950.61|8000.67|8000.67|8000.67|8000.67|7945.66|7945.66|0
1583762100000|2020-03-09 13:55:00|8000.42|8000.42|8015.79|8015.79|8033.26|8033.26|7993.26|7993.26|0
1583762400000|2020-03-09 14:00:00|8015.92|8015.92|8035.02|8035.02|8051.15|8051.15|8011.85|8011.85|0
1583762700000|2020-03-09 14:05:00|8035.32|8035.32|8114.64|8114.64|8114.64|8114.64|8034.15|8034.15|0
1583763000000|2020-03-09 14:10:00|8114.54|8114.54|8115.22|8115.22|8118.64|8118.64|8096.07|8096.07|0
1583763300000|2020-03-09 14:15:00|8114.97|8114.97|8126.45|8126.45|8141.86|8141.86|8114.97|8114.97|0
1583763600000|2020-03-09 14:20:00|8126.58|8126.58|8081.28|8081.28|8126.86|8126.86|8075.96|8075.96|0
1583763900000|2020-03-09 14:25:00|8082.07|8082.07|8096.93|8096.93|8124.19|8124.19|8073.59|8073.59|0
1583764200000|2020-03-09 14:30:00|8097.78|8097.78|8098.61|8098.61|8107.4|8107.4|8085.2|8085.2|0
1583764500000|2020-03-09 14:35:00|8099.32|8099.32|8106.98|8106.98|8107.1|8107.1|8082.33|8082.33|0
1583764800000|2020-03-09 14:40:00|8107.55|8107.55|8088.23|8088.23|8107.55|8107.55|8087.54|8087.54|0
1583765100000|2020-03-09 14:45:00|8088.12|8088.12|8070.46|8070.46|8093.44|8093.44|8067.02|8067.02|0
1583765400000|2020-03-09 14:50:00|8070.36|8070.36|8057.57|8057.57|8070.41|8070.41|8047.59|8047.59|0
1583765700000|2020-03-09 14:55:00|8057.54|8057.54|8038.22|8038.22|8057.54|8057.54|8035.32|8035.32|0
1583766000000|2020-03-09 15:00:00|8037.23|8037.23|8042.74|8042.74|8046.22|8046.22|8025.03|8025.03|0
1583766300000|2020-03-09 15:05:00|8042.04|8042.04|8025.33|8025.33|8042.42|8042.42|8018.32|8018.32|0
1583766600000|2020-03-09 15:10:00|8024.77|8024.77|8053.92|8053.92|8053.92|8053.92|8023.93|8023.93|0
1583766900000|2020-03-09 15:15:00|8052.37|8052.37|8061.72|8061.72|8062.79|8062.79|8047.46|8047.46|0
1583767200000|2020-03-09 15:20:00|8061.42|8061.42|8068.92|8068.92|8069.69|8069.69|8049.89|8049.89|0
1583767500000|2020-03-09 15:25:00|8068.81|8068.81|8045.16|8045.16|8071.84|8071.84|8035.51|8035.51|0
1583767800000|2020-03-09 15:30:00|8045.09|8045.09|8053.24|8053.24|8055.7|8055.7|8030.11|8030.11|0
1583768100000|2020-03-09 15:35:00|8053.15|8053.15|8086.71|8086.71|8090.22|8090.22|8048.4|8048.4|0
1583768400000|2020-03-09 15:40:00|8086.88|8086.88|8089.45|8089.45|8090.86|8090.86|8072.07|8072.07|0
1583768700000|2020-03-09 15:45:00|8089.35|8089.35|8107.81|8107.81|8109.63|8109.63|8085.46|8085.46|0
1583769000000|2020-03-09 15:50:00|8107.76|8107.76|8094.18|8094.18|8109.87|8109.87|8082.06|8082.06|0
1583769300000|2020-03-09 15:55:00|8094.28|8094.28|8084.17|8084.17|8095.83|8095.83|8084.17|8084.17|0
1583769600000|2020-03-09 16:00:00|8083.97|8083.97|8061.15|8061.15|8083.97|8083.97|8057.19|8057.19|0
1583769900000|2020-03-09 16:05:00|8061.22|8061.22|8088.16|8088.16|8090.89|8090.89|8061.22|8061.22|0
1583770200000|2020-03-09 16:10:00|8087.93|8087.93|8072.64|8072.64|8092.88|8092.88|8072.43|8072.43|0
1583770500000|2020-03-09 16:15:00|8073.83|8073.83|8050.32|8050.32|8082.9|8082.9|8050.32|8050.32|0
1583770800000|2020-03-09 16:20:00|8050.58|8050.58|8042.84|8042.84|8054.72|8054.72|8041.87|8041.87|0
1583771100000|2020-03-09 16:25:00|8042.67|8042.67|8035.02|8035.02|8043.15|8043.15|8032.98|8032.98|0
1583828100000|2020-03-10 08:15:00|8043.95|8043.95|8062.73|8062.73|8062.73|8062.73|8033.67|8033.67|0
1583828400000|2020-03-10 08:20:00|8063.17|8063.17|8070.42|8070.42|8070.9|8070.9|8030.52|8030.52|0
1583828700000|2020-03-10 08:25:00|8070.36|8070.36|8071.44|8071.44|8082.04|8082.04|8063.56|8063.56|0
1583829000000|2020-03-10 08:30:00|8071.73|8071.73|8087.08|8087.08|8094.56|8094.56|8066.85|8066.85|0
1583829300000|2020-03-10 08:35:00|8087.13|8087.13|8097.84|8097.84|8097.84|8097.84|8084.35|8084.35|0
1583829600000|2020-03-10 08:40:00|8101.52|8101.52|8132.45|8132.45|8134.47|8134.47|8101.52|8101.52|0
1583829900000|2020-03-10 08:45:00|8132.3|8132.3|8128.72|8128.72|8133.69|8133.69|8113.17|8113.17|0
1583830200000|2020-03-10 08:50:00|8128.78|8128.78|8144.67|8144.67|8157.18|8157.18|8116.95|8116.95|0
1583830500000|2020-03-10 08:55:00|8143.48|8143.48|8173.09|8173.09|8174.83|8174.83|8143.14|8143.14|0
1583830800000|2020-03-10 09:00:00|8173.59|8173.59|8183.04|8183.04|8183.04|8183.04|8160.01|8160.01|0
1583831100000|2020-03-10 09:05:00|8183.19|8183.19|8171.88|8171.88|8183.6|8183.6|8157.11|8157.11|0
1583831400000|2020-03-10 09:10:00|8172.16|8172.16|8141.92|8141.92|8172.48|8172.48|8128.69|8128.69|0
1583831700000|2020-03-10 09:15:00|8142.53|8142.53|8158.22|8158.22|8161.72|8161.72|8141.77|8141.77|0
1583832000000|2020-03-10 09:20:00|8158.91|8158.91|8145.32|8145.32|8161.51|8161.51|8144.04|8144.04|0
1583832300000|2020-03-10 09:25:00|8145.03|8145.03|8145.14|8145.14|8149.14|8149.14|8139.64|8139.64|0
1583832600000|2020-03-10 09:30:00|8145|8145|8150.69|8150.69|8158.93|8158.93|8142|8142|0
1583832900000|2020-03-10 09:35:00|8150.9|8150.9|8176.41|8176.41|8179.43|8179.43|8150.9|8150.9|0
1583833200000|2020-03-10 09:40:00|8176.54|8176.54|8197.16|8197.16|8201.29|8201.29|8176.54|8176.54|0
1583833500000|2020-03-10 09:45:00|8197.02|8197.02|8195.91|8195.91|8204.08|8204.08|8186.05|8186.05|0
1583833800000|2020-03-10 09:50:00|8195.79|8195.79|8191.82|8191.82|8198.67|8198.67|8186.22|8186.22|0
1583834100000|2020-03-10 09:55:00|8191.74|8191.74|8195.08|8195.08|8202.34|8202.34|8188.73|8188.73|0
1583834400000|2020-03-10 10:00:00|8195.11|8195.11|8189.61|8189.61|8196.56|8196.56|8185.35|8185.35|0
1583834700000|2020-03-10 10:05:00|8189.57|8189.57|8198.88|8198.88|8204.68|8204.68|8189.57|8189.57|0
1583835000000|2020-03-10 10:10:00|8198.8|8198.8|8202.2|8202.2|8209.48|8209.48|8198.71|8198.71|0
1583835300000|2020-03-10 10:15:00|8202.54|8202.54|8186.05|8186.05|8203.05|8203.05|8181.27|8181.27|0
1583835600000|2020-03-10 10:20:00|8185.71|8185.71|8177.67|8177.67|8186.05|8186.05|8175.61|8175.61|0
1583835900000|2020-03-10 10:25:00|8178.02|8178.02|8177.5|8177.5|8189.06|8189.06|8175.84|8175.84|0
1583836200000|2020-03-10 10:30:00|8178.89|8178.89|8180.67|8180.67|8187.49|8187.49|8174.78|8174.78|0
1583836500000|2020-03-10 10:35:00|8180.85|8180.85|8181.89|8181.89|8182.2|8182.2|8174.36|8174.36|0
1583836800000|2020-03-10 10:40:00|8182.73|8182.73|8192.62|8192.62|8192.62|8192.62|8179.18|8179.18|0
1583837100000|2020-03-10 10:45:00|8192.88|8192.88|8196.03|8196.03|8199.22|8199.22|8191.74|8191.74|0
1583837400000|2020-03-10 10:50:00|8196.28|8196.28|8187.74|8187.74|8199.34|8199.34|8183.56|8183.56|0
1583837700000|2020-03-10 10:55:00|8187.6|8187.6|8184.83|8184.83|8192.75|8192.75|8183.73|8183.73|0
1583838000000|2020-03-10 11:00:00|8184.59|8184.59|8176.47|8176.47|8184.59|8184.59|8172.9|8172.9|0
1583838300000|2020-03-10 11:05:00|8176.42|8176.42|8168.21|8168.21|8176.42|8176.42|8163.44|8163.44|0
1583838600000|2020-03-10 11:10:00|8168.39|8168.39|8177.53|8177.53|8179.88|8179.88|8167.36|8167.36|0
1583838900000|2020-03-10 11:15:00|8177.35|8177.35|8167.57|8167.57|8179.66|8179.66|8167.23|8167.23|0
1583839200000|2020-03-10 11:20:00|8167.24|8167.24|8164.48|8164.48|8170.46|8170.46|8163.51|8163.51|0
1583839500000|2020-03-10 11:25:00|8163.93|8163.93|8164.17|8164.17|8175.17|8175.17|8161.38|8161.38|0
1583839800000|2020-03-10 11:30:00|8164.13|8164.13|8173.54|8173.54|8178.26|8178.26|8162.96|8162.96|0
1583840100000|2020-03-10 11:35:00|8173.42|8173.42|8194.91|8194.91|8195.14|8195.14|8165.87|8165.87|0
1583840400000|2020-03-10 11:40:00|8195.26|8195.26|8185.8|8185.8|8196.35|8196.35|8185.8|8185.8|0
1583840700000|2020-03-10 11:45:00|8185.45|8185.45|8166.42|8166.42|8185.45|8185.45|8166.42|8166.42|0
1583841000000|2020-03-10 11:50:00|8165.73|8165.73|8162.94|8162.94|8168.13|8168.13|8161.45|8161.45|0
1583841300000|2020-03-10 11:55:00|8162.89|8162.89|8149.05|8149.05|8170.7|8170.7|8149.01|8149.01|0
1583841600000|2020-03-10 12:00:00|8148.68|8148.68|8157.76|8157.76|8162.91|8162.91|8146.83|8146.83|0
1583841900000|2020-03-10 12:05:00|8157.98|8157.98|8136.91|8136.91|8159.38|8159.38|8132.15|8132.15|0
1583842200000|2020-03-10 12:10:00|8136.24|8136.24|8146.56|8146.56|8149.56|8149.56|8131.01|8131.01|0
1583842500000|2020-03-10 12:15:00|8146.69|8146.69|8122.33|8122.33|8148.67|8148.67|8120.43|8120.43|0
1583842800000|2020-03-10 12:20:00|8121.59|8121.59|8119.85|8119.85|8121.59|8121.59|8112.61|8112.61|0
1583843100000|2020-03-10 12:25:00|8120.11|8120.11|8108.11|8108.11|8121.82|8121.82|8107.83|8107.83|0
1583843400000|2020-03-10 12:30:00|8107.35|8107.35|8112.22|8112.22|8117.84|8117.84|8105.65|8105.65|0
1583843700000|2020-03-10 12:35:00|8112.47|8112.47|8110.31|8110.31|8115.87|8115.87|8107.9|8107.9|0
1583844000000|2020-03-10 12:40:00|8111.05|8111.05|8097.35|8097.35|8113.8|8113.8|8095.19|8095.19|0
1583844300000|2020-03-10 12:45:00|8097.17|8097.17|8104.98|8104.98|8105.32|8105.32|8091.09|8091.09|0
1583844600000|2020-03-10 12:50:00|8105.03|8105.03|8150.27|8150.27|8160.58|8160.58|8105.03|8105.03|0
1583844900000|2020-03-10 12:55:00|8150.74|8150.74|8130.87|8130.87|8153.13|8153.13|8129.92|8129.92|0
1583845200000|2020-03-10 13:00:00|8130.46|8130.46|8132.28|8132.28|8145.05|8145.05|8129.76|8129.76|0
1583845500000|2020-03-10 13:05:00|8132.18|8132.18|8113.37|8113.37|8133.55|8133.55|8111.32|8111.32|0
1583845800000|2020-03-10 13:10:00|8113.41|8113.41|8118.16|8118.16|8122.04|8122.04|8110.11|8110.11|0
1583846100000|2020-03-10 13:15:00|8118.01|8118.01|8122.51|8122.51|8122.51|8122.51|8112.67|8112.67|0
1583846400000|2020-03-10 13:20:00|8122.67|8122.67|8122.35|8122.35|8134.66|8134.66|8122.35|8122.35|0
1583846700000|2020-03-10 13:25:00|8122.28|8122.28|8115.1|8115.1|8123.98|8123.98|8113.24|8113.24|0
1583847000000|2020-03-10 13:30:00|8114.73|8114.73|8125.16|8125.16|8129.21|8129.21|8098.91|8098.91|0
1583847300000|2020-03-10 13:35:00|8125.08|8125.08|8111.43|8111.43|8125.45|8125.45|8095.91|8095.91|0
1583847600000|2020-03-10 13:40:00|8112.1|8112.1|8106.29|8106.29|8113.59|8113.59|8100.07|8100.07|0
1583847900000|2020-03-10 13:45:00|8106.5|8106.5|8110.29|8110.29|8114.78|8114.78|8099.41|8099.41|0
1583848200000|2020-03-10 13:50:00|8109.58|8109.58|8087.11|8087.11|8110.48|8110.48|8083.05|8083.05|0
1583848500000|2020-03-10 13:55:00|8087.21|8087.21|8060.93|8060.93|8090.72|8090.72|8059.61|8059.61|0
1583848800000|2020-03-10 14:00:00|8060.58|8060.58|8089.24|8089.24|8090.69|8090.69|8056.49|8056.49|0
1583849100000|2020-03-10 14:05:00|8088.91|8088.91|8099.97|8099.97|8100.67|8100.67|8074.96|8074.96|0
1583849400000|2020-03-10 14:10:00|8099.63|8099.63|8105.18|8105.18|8106.11|8106.11|8097.8|8097.8|0
1583849700000|2020-03-10 14:15:00|8104.92|8104.92|8105.07|8105.07|8118.36|8118.36|8094.04|8094.04|0
1583850000000|2020-03-10 14:20:00|8105.21|8105.21|8098.74|8098.74|8128.37|8128.37|8098.74|8098.74|0
1583850300000|2020-03-10 14:25:00|8098.69|8098.69|8089.27|8089.27|8099.22|8099.22|8083.05|8083.05|0
1583850600000|2020-03-10 14:30:00|8089.67|8089.67|8065.68|8065.68|8089.67|8089.67|8063.83|8063.83|0
1583850900000|2020-03-10 14:35:00|8065.9|8065.9|8052.79|8052.79|8071.75|8071.75|8050.52|8050.52|0
1583851200000|2020-03-10 14:40:00|8052.65|8052.65|8041.2|8041.2|8053.04|8053.04|8036.91|8036.91|0
1583851500000|2020-03-10 14:45:00|8041.02|8041.02|8025.26|8025.26|8045.08|8045.08|8025.09|8025.09|0
1583851800000|2020-03-10 14:50:00|8025.12|8025.12|7993.65|7993.65|8028.64|8028.64|7993.65|7993.65|0
1583852100000|2020-03-10 14:55:00|7992.61|7992.61|8012.38|8012.38|8033.69|8033.69|7991.77|7991.77|0
1583852400000|2020-03-10 15:00:00|8012.18|8012.18|8002.78|8002.78|8012.18|8012.18|7982.19|7982.19|0
1583852700000|2020-03-10 15:05:00|8002.66|8002.66|8027.03|8027.03|8028.34|8028.34|7996.41|7996.41|0
1583853000000|2020-03-10 15:10:00|8026.85|8026.85|8013.98|8013.98|8026.92|8026.92|8002.21|8002.21|0
1583853300000|2020-03-10 15:15:00|8013.89|8013.89|7978.84|7978.84|8015.47|8015.47|7977.36|7977.36|0
1583853600000|2020-03-10 15:20:00|7978.96|7978.96|7969.94|7969.94|7981.18|7981.18|7964|7964|0
1583853900000|2020-03-10 15:25:00|7969.82|7969.82|7963.85|7963.85|7987.39|7987.39|7960.39|7960.39|0
1583854200000|2020-03-10 15:30:00|7963.51|7963.51|7954.89|7954.89|7972.91|7972.91|7947.88|7947.88|0
1583854500000|2020-03-10 15:35:00|7954.07|7954.07|7948.29|7948.29|7958.04|7958.04|7933.39|7933.39|0
1583854800000|2020-03-10 15:40:00|7948.49|7948.49|7995.11|7995.11|7995.11|7995.11|7935.88|7935.88|0
1583855100000|2020-03-10 15:45:00|7995.25|7995.25|8008.16|8008.16|8031.96|8031.96|7988.97|7988.97|0
1583855400000|2020-03-10 15:50:00|8007.99|8007.99|7959.72|7959.72|8011.16|8011.16|7951.46|7951.46|0
1583855700000|2020-03-10 15:55:00|7959.74|7959.74|7964.61|7964.61|7986.03|7986.03|7932.56|7932.56|0
1583856000000|2020-03-10 16:00:00|7964.86|7964.86|7985.02|7985.02|8010.36|8010.36|7964.86|7964.86|0
1583856300000|2020-03-10 16:05:00|7982.94|7982.94|7989.82|7989.82|8005.35|8005.35|7977.06|7977.06|0
1583856600000|2020-03-10 16:10:00|7990.52|7990.52|8026.82|8026.82|8027.58|8027.58|7988.02|7988.02|0
1583856900000|2020-03-10 16:15:00|8026.94|8026.94|8023.89|8023.89|8033.39|8033.39|8014.77|8014.77|0
1583857200000|2020-03-10 16:20:00|8024.49|8024.49|7979.05|7979.05|8024.71|8024.71|7971.34|7971.34|0
1583857500000|2020-03-10 16:25:00|7978.78|7978.78|7948.23|7948.23|7980.34|7980.34|7948.23|7948.23|0
1583914500000|2020-03-11 08:15:00|8027.38|8027.38|7995.35|7995.35|8029.29|8029.29|7990.49|7990.49|0
1583914800000|2020-03-11 08:20:00|7995.86|7995.86|7948.59|7948.59|7998.87|7998.87|7948.53|7948.53|0
1583915100000|2020-03-11 08:25:00|7947.52|7947.52|7919.98|7919.98|7947.87|7947.87|7904.33|7904.33|0
1583915400000|2020-03-11 08:30:00|7919.5|7919.5|7930.13|7930.13|7948.41|7948.41|7899.19|7899.19|0
1583915700000|2020-03-11 08:35:00|7930.12|7930.12|7929.19|7929.19|7944.38|7944.38|7908.42|7908.42|0
1583916000000|2020-03-11 08:40:00|7929.87|7929.87|7955.36|7955.36|7955.45|7955.45|7927.38|7927.38|0
1583916300000|2020-03-11 08:45:00|7955.01|7955.01|7968.77|7968.77|7978.09|7978.09|7952.64|7952.64|0
1583916600000|2020-03-11 08:50:00|7968.42|7968.42|7954.11|7954.11|7968.42|7968.42|7953.16|7953.16|0
1583916900000|2020-03-11 08:55:00|7954.42|7954.42|7966.19|7966.19|7996.19|7996.19|7953.25|7953.25|0
1583917200000|2020-03-11 09:00:00|7965.95|7965.95|7968.47|7968.47|7974.61|7974.61|7959.65|7959.65|0
1583917500000|2020-03-11 09:05:00|7968.08|7968.08|7961.88|7961.88|7969.96|7969.96|7957.21|7957.21|0
1583917800000|2020-03-11 09:10:00|7962|7962|7953.57|7953.57|7985.25|7985.25|7942.51|7942.51|0
1583918100000|2020-03-11 09:15:00|7954.18|7954.18|7943.46|7943.46|7954.18|7954.18|7929.69|7929.69|0
1583918400000|2020-03-11 09:20:00|7943.41|7943.41|7935.21|7935.21|7948.34|7948.34|7925.8|7925.8|0
1583918700000|2020-03-11 09:25:00|7935.39|7935.39|7941.21|7941.21|7941.69|7941.69|7926.4|7926.4|0
1583919000000|2020-03-11 09:30:00|7941.06|7941.06|7919.52|7919.52|7943.13|7943.13|7916.8|7916.8|0
1583919300000|2020-03-11 09:35:00|7919.32|7919.32|7886.14|7886.14|7919.32|7919.32|7884.59|7884.59|0
1583919600000|2020-03-11 09:40:00|7885.79|7885.79|7890.14|7890.14|7893.47|7893.47|7884.45|7884.45|0
1583919900000|2020-03-11 09:45:00|7889.99|7889.99|7892.56|7892.56|7904.56|7904.56|7888.47|7888.47|0
1583920200000|2020-03-11 09:50:00|7892.57|7892.57|7901.24|7901.24|7901.24|7901.24|7887.87|7887.87|0
1583920500000|2020-03-11 09:55:00|7900.72|7900.72|7913.35|7913.35|7913.35|7913.35|7892.12|7892.12|0
1583920800000|2020-03-11 10:00:00|7913.7|7913.7|7908.22|7908.22|7918.96|7918.96|7899.7|7899.7|0
1583921100000|2020-03-11 10:05:00|7908.29|7908.29|7898.58|7898.58|7908.96|7908.96|7897.11|7897.11|0
1583921400000|2020-03-11 10:10:00|7898.49|7898.49|7907.04|7907.04|7911.88|7911.88|7893.89|7893.89|0
1583921700000|2020-03-11 10:15:00|7907.43|7907.43|7910.54|7910.54|7916.8|7916.8|7907.42|7907.42|0
1583922000000|2020-03-11 10:20:00|7910.2|7910.2|7896.71|7896.71|7910.46|7910.46|7893.77|7893.77|0
1583922300000|2020-03-11 10:25:00|7896.72|7896.72|7862.8|7862.8|7896.72|7896.72|7857.68|7857.68|0
1583922600000|2020-03-11 10:30:00|7862.21|7862.21|7884.12|7884.12|7900.19|7900.19|7856.97|7856.97|0
1583922900000|2020-03-11 10:35:00|7884.13|7884.13|7859.39|7859.39|7885.22|7885.22|7858.53|7858.53|0
1583923200000|2020-03-11 10:40:00|7859.47|7859.47|7875.57|7875.57|7875.83|7875.83|7859.47|7859.47|0
1583923500000|2020-03-11 10:45:00|7875.92|7875.92|7895.67|7895.67|7898.51|7898.51|7875.92|7875.92|0
1583923800000|2020-03-11 10:50:00|7895.51|7895.51|7897.31|7897.31|7900.11|7900.11|7886.93|7886.93|0
1583924100000|2020-03-11 10:55:00|7897.28|7897.28|7886.24|7886.24|7898.99|7898.99|7884.65|7884.65|0
1583924400000|2020-03-11 11:00:00|7885.72|7885.72|7891.42|7891.42|7898.1|7898.1|7880.49|7880.49|0
1583924700000|2020-03-11 11:05:00|7891.61|7891.61|7877.35|7877.35|7891.95|7891.95|7876.22|7876.22|0
1583925000000|2020-03-11 11:10:00|7877.25|7877.25|7873.75|7873.75|7880.13|7880.13|7870.01|7870.01|0
1583925300000|2020-03-11 11:15:00|7873.72|7873.72|7871.74|7871.74|7880.4|7880.4|7870.15|7870.15|0
1583925600000|2020-03-11 11:20:00|7871.67|7871.67|7870.15|7870.15|7880.29|7880.29|7868.52|7868.52|0
1583925900000|2020-03-11 11:25:00|7870.1|7870.1|7863.18|7863.18|7870.15|7870.15|7854.77|7854.77|0
1583926200000|2020-03-11 11:30:00|7862.93|7862.93|7863.44|7863.44|7866.74|7866.74|7853.48|7853.48|0
1583926500000|2020-03-11 11:35:00|7863.4|7863.4|7853.93|7853.93|7863.71|7863.71|7846|7846|0
1583926800000|2020-03-11 11:40:00|7853.58|7853.58|7836.41|7836.41|7853.58|7853.58|7833.67|7833.67|0
1583927100000|2020-03-11 11:45:00|7836.13|7836.13|7839.88|7839.88|7840.41|7840.41|7825.7|7825.7|0
1583927400000|2020-03-11 11:50:00|7840.04|7840.04|7841.51|7841.51|7845.96|7845.96|7835.97|7835.97|0
1583927700000|2020-03-11 11:55:00|7841.69|7841.69|7849.58|7849.58|7859.09|7859.09|7840.28|7840.28|0
1583928000000|2020-03-11 12:00:00|7849.83|7849.83|7850.04|7850.04|7857.29|7857.29|7843.79|7843.79|0
1583928300000|2020-03-11 12:05:00|7850.23|7850.23|7828.3|7828.3|7851.7|7851.7|7827.91|7827.91|0
1583928600000|2020-03-11 12:10:00|7828.28|7828.28|7823.25|7823.25|7828.28|7828.28|7818.34|7818.34|0
1583928900000|2020-03-11 12:15:00|7823.23|7823.23|7817.21|7817.21|7835.82|7835.82|7814.32|7814.32|0
1583929200000|2020-03-11 12:20:00|7818.26|7818.26|7818.45|7818.45|7848.89|7848.89|7811.66|7811.66|0
1583929500000|2020-03-11 12:25:00|7818.38|7818.38|7805.3|7805.3|7822.53|7822.53|7804.5|7804.5|0
1583929800000|2020-03-11 12:30:00|7805.39|7805.39|7786.65|7786.65|7809.68|7809.68|7784.26|7784.26|0
1583930100000|2020-03-11 12:35:00|7786.81|7786.81|7779.96|7779.96|7786.81|7786.81|7776.8|7776.8|0
1583930400000|2020-03-11 12:40:00|7780.13|7780.13|7785.7|7785.7|7785.87|7785.87|7770.66|7770.66|0
1583930700000|2020-03-11 12:45:00|7785.69|7785.69|7796.19|7796.19|7800.42|7800.42|7785.54|7785.54|0
1583931000000|2020-03-11 12:50:00|7796.49|7796.49|7778.16|7778.16|7796.68|7796.68|7778.04|7778.04|0
1583931300000|2020-03-11 12:55:00|7778.19|7778.19|7770.29|7770.29|7780.98|7780.98|7766.82|7766.82|0
1583931600000|2020-03-11 13:00:00|7770.2|7770.2|7804.89|7804.89|7804.89|7804.89|7768.51|7768.51|0
1583931900000|2020-03-11 13:05:00|7805.09|7805.09|7804.98|7804.98|7805.09|7805.09|7791.67|7791.67|0
1583932200000|2020-03-11 13:10:00|7804.64|7804.64|7791.01|7791.01|7804.64|7804.64|7786.63|7786.63|0
1583932500000|2020-03-11 13:15:00|7791.1|7791.1|7791.41|7791.41|7795.92|7795.92|7788.13|7788.13|0
1583932800000|2020-03-11 13:20:00|7791.38|7791.38|7793.65|7793.65|7796.29|7796.29|7788.73|7788.73|0
1583933100000|2020-03-11 13:25:00|7794.46|7794.46|7819.02|7819.02|7821.16|7821.16|7794.46|7794.46|0
1583933400000|2020-03-11 13:30:00|7818.67|7818.67|7818.2|7818.2|7823.78|7823.78|7801.64|7801.64|0
1583933700000|2020-03-11 13:35:00|7818.31|7818.31|7785.35|7785.35|7818.76|7818.76|7785.18|7785.18|0
1583934000000|2020-03-11 13:40:00|7785.41|7785.41|7782.95|7782.95|7800.04|7800.04|7779.16|7779.16|0
1583934300000|2020-03-11 13:45:00|7783.32|7783.32|7791.81|7791.81|7798.61|7798.61|7775.2|7775.2|0
1583934600000|2020-03-11 13:50:00|7791.76|7791.76|7791.04|7791.04|7806.32|7806.32|7781.52|7781.52|0
1583934900000|2020-03-11 13:55:00|7791.17|7791.17|7810.38|7810.38|7819.27|7819.27|7780.12|7780.12|0
1583935200000|2020-03-11 14:00:00|7811.08|7811.08|7802.44|7802.44|7815.73|7815.73|7796.98|7796.98|0
1583935500000|2020-03-11 14:05:00|7802.36|7802.36|7811.96|7811.96|7814.41|7814.41|7790.1|7790.1|0
1583935800000|2020-03-11 14:10:00|7812.04|7812.04|7802.48|7802.48|7816.14|7816.14|7794.89|7794.89|0
1583936100000|2020-03-11 14:15:00|7801.79|7801.79|7802.3|7802.3|7806.04|7806.04|7793.52|7793.52|0
1583936400000|2020-03-11 14:20:00|7802.43|7802.43|7783.52|7783.52|7804.03|7804.03|7782.51|7782.51|0
1583936700000|2020-03-11 14:25:00|7783.58|7783.58|7778|7778|7800.11|7800.11|7778|7778|0
1583937000000|2020-03-11 14:30:00|7777.9|7777.9|7791.3|7791.3|7792.29|7792.29|7766.55|7766.55|0
1583937300000|2020-03-11 14:35:00|7791.82|7791.82|7774.09|7774.09|7791.93|7791.93|7762.32|7762.32|0
1583937600000|2020-03-11 14:40:00|7774.04|7774.04|7754.16|7754.16|7774.04|7774.04|7754.16|7754.16|0
1583937900000|2020-03-11 14:45:00|7754.32|7754.32|7744.83|7744.83|7769.63|7769.63|7743.87|7743.87|0
1583938200000|2020-03-11 14:50:00|7744.77|7744.77|7731.31|7731.31|7747.7|7747.7|7725.26|7725.26|0
1583938500000|2020-03-11 14:55:00|7731.36|7731.36|7735.61|7735.61|7743.61|7743.61|7721.05|7721.05|0
1583938800000|2020-03-11 15:00:00|7735.6|7735.6|7744.11|7744.11|7762.5|7762.5|7735.6|7735.6|0
1583939100000|2020-03-11 15:05:00|7744.01|7744.01|7760.24|7760.24|7760.53|7760.53|7735.61|7735.61|0
1583939400000|2020-03-11 15:10:00|7759.83|7759.83|7753.95|7753.95|7759.89|7759.89|7743.76|7743.76|0
1583939700000|2020-03-11 15:15:00|7752.83|7752.83|7741.35|7741.35|7754.1|7754.1|7740.87|7740.87|0
1583940000000|2020-03-11 15:20:00|7741.82|7741.82|7722.69|7722.69|7742.9|7742.9|7720.75|7720.75|0
1583940300000|2020-03-11 15:25:00|7722.43|7722.43|7707.08|7707.08|7726.82|7726.82|7705.7|7705.7|0
1583940600000|2020-03-11 15:30:00|7707.61|7707.61|7712.06|7712.06|7717.24|7717.24|7705.15|7705.15|0
1583940900000|2020-03-11 15:35:00|7711.19|7711.19|7731.3|7731.3|7731.3|7731.3|7703.87|7703.87|0
1583941200000|2020-03-11 15:40:00|7730.88|7730.88|7717|7717|7737.21|7737.21|7716.84|7716.84|0
1583941500000|2020-03-11 15:45:00|7716.88|7716.88|7721|7721|7724.61|7724.61|7707.28|7707.28|0
1583941800000|2020-03-11 15:50:00|7721.34|7721.34|7703.59|7703.59|7729.26|7729.26|7703.42|7703.42|0
1583942100000|2020-03-11 15:55:00|7702.55|7702.55|7708.74|7708.74|7711.93|7711.93|7694.53|7694.53|0
1583942400000|2020-03-11 16:00:00|7708.15|7708.15|7709.42|7709.42|7709.42|7709.42|7690|7690|0
1583942700000|2020-03-11 16:05:00|7709.56|7709.56|7712.08|7712.08|7712.08|7712.08|7697.88|7697.88|0
1583943000000|2020-03-11 16:10:00|7712.16|7712.16|7732.95|7732.95|7734.06|7734.06|7710.29|7710.29|0
1583943300000|2020-03-11 16:15:00|7732.73|7732.73|7727.06|7727.06|7732.73|7732.73|7726.18|7726.18|0
1583943600000|2020-03-11 16:20:00|7727.03|7727.03|7704.01|7704.01|7734.54|7734.54|7702.65|7702.65|0
1583943900000|2020-03-11 16:25:00|7704.04|7704.04|7676.84|7676.84|7704.04|7704.04|7675.96|7675.96|0
1584000900000|2020-03-12 08:15:00|7254.12|7254.12|7247.3|7247.3|7258.28|7258.28|7222.64|7222.64|0
1584001200000|2020-03-12 08:20:00|7247.95|7247.95|7246.17|7246.17|7251.4|7251.4|7240.98|7240.98|0
1584001500000|2020-03-12 08:25:00|7248.25|7248.25|7203.51|7203.51|7249.28|7249.28|7201.84|7201.84|0
1584001800000|2020-03-12 08:30:00|7204.21|7204.21|7206.05|7206.05|7225.89|7225.89|7204.21|7204.21|0
1584002100000|2020-03-12 08:35:00|7205.53|7205.53|7157.3|7157.3|7205.53|7205.53|7151.25|7151.25|0
1584002400000|2020-03-12 08:40:00|7157.99|7157.99|7146.18|7146.18|7180.43|7180.43|7146.18|7146.18|0
1584002700000|2020-03-12 08:45:00|7146.3|7146.3|7152.56|7152.56|7153.45|7153.45|7131.67|7131.67|0
1584003000000|2020-03-12 08:50:00|7152.87|7152.87|7206.42|7206.42|7206.42|7206.42|7149.93|7149.93|0
1584003300000|2020-03-12 08:55:00|7206.4|7206.4|7229.29|7229.29|7238.42|7238.42|7206.39|7206.39|0
1584003600000|2020-03-12 09:00:00|7229.04|7229.04|7217.4|7217.4|7234.28|7234.28|7214.13|7214.13|0
1584003900000|2020-03-12 09:05:00|7217.53|7217.53|7204.62|7204.62|7221.29|7221.29|7204.28|7204.28|0
1584004200000|2020-03-12 09:10:00|7204.5|7204.5|7194.06|7194.06|7205.01|7205.01|7193.21|7193.21|0
1584004500000|2020-03-12 09:15:00|7193.96|7193.96|7216.82|7216.82|7218.54|7218.54|7193.61|7193.61|0
1584004800000|2020-03-12 09:20:00|7216.68|7216.68|7245.21|7245.21|7246.3|7246.3|7216.18|7216.18|0
1584005100000|2020-03-12 09:25:00|7245.41|7245.41|7225.96|7225.96|7251.73|7251.73|7224.23|7224.23|0
1584005400000|2020-03-12 09:30:00|7226|7226|7227.47|7227.47|7228.24|7228.24|7218.13|7218.13|0
1584005700000|2020-03-12 09:35:00|7226.77|7226.77|7213.17|7213.17|7226.77|7226.77|7212.74|7212.74|0
1584006000000|2020-03-12 09:40:00|7212.91|7212.91|7229.64|7229.64|7230.67|7230.67|7212.91|7212.91|0
1584006300000|2020-03-12 09:45:00|7229.39|7229.39|7284.98|7284.98|7284.98|7284.98|7228.97|7228.97|0
1584006600000|2020-03-12 09:50:00|7285.15|7285.15|7277.19|7277.19|7286.79|7286.79|7270.16|7270.16|0
1584006900000|2020-03-12 09:55:00|7277.44|7277.44|7280.88|7280.88|7292.82|7292.82|7276.29|7276.29|0
1584007200000|2020-03-12 10:00:00|7280.16|7280.16|7259.07|7259.07|7280.16|7280.16|7257.49|7257.49|0
1584007500000|2020-03-12 10:05:00|7259.18|7259.18|7270.05|7270.05|7270.23|7270.23|7259.18|7259.18|0
1584007800000|2020-03-12 10:10:00|7270.06|7270.06|7265.54|7265.54|7280.49|7280.49|7262.86|7262.86|0
1584008100000|2020-03-12 10:15:00|7266.23|7266.23|7253.61|7253.61|7268.31|7268.31|7253.16|7253.16|0
1584008400000|2020-03-12 10:20:00|7253.75|7253.75|7234.42|7234.42|7253.92|7253.92|7233.38|7233.38|0
1584008700000|2020-03-12 10:25:00|7234.77|7234.77|7265.04|7265.04|7266.99|7266.99|7233.29|7233.29|0
1584009000000|2020-03-12 10:30:00|7265.03|7265.03|7274.76|7274.76|7277.56|7277.56|7260.23|7260.23|0
1584009300000|2020-03-12 10:35:00|7274.89|7274.89|7279.16|7279.16|7279.16|7279.16|7266.95|7266.95|0
1584009600000|2020-03-12 10:40:00|7279.02|7279.02|7277.78|7277.78|7290.21|7290.21|7273.21|7273.21|0
1584009900000|2020-03-12 10:45:00|7277.59|7277.59|7270.82|7270.82|7283.29|7283.29|7267.73|7267.73|0
1584010200000|2020-03-12 10:50:00|7270.47|7270.47|7269.89|7269.89|7271.02|7271.02|7265.22|7265.22|0
1584010500000|2020-03-12 10:55:00|7268.64|7268.64|7302.97|7302.97|7302.97|7302.97|7266.5|7266.5|0
1584010800000|2020-03-12 11:00:00|7303.66|7303.66|7296.12|7296.12|7311.89|7311.89|7294.44|7294.44|0
1584011100000|2020-03-12 11:05:00|7295.87|7295.87|7272.42|7272.42|7296.39|7296.39|7272.42|7272.42|0
1584011400000|2020-03-12 11:10:00|7272.85|7272.85|7277.53|7277.53|7282.31|7282.31|7268.97|7268.97|0
1584011700000|2020-03-12 11:15:00|7277.69|7277.69|7274.1|7274.1|7283.93|7283.93|7272|7272|0
1584012000000|2020-03-12 11:20:00|7274.19|7274.19|7276.62|7276.62|7278.85|7278.85|7270.93|7270.93|0
1584012300000|2020-03-12 11:25:00|7276.75|7276.75|7260|7260|7276.75|7276.75|7256.95|7256.95|0
1584012600000|2020-03-12 11:30:00|7260.69|7260.69|7260.67|7260.67|7262.01|7262.01|7251.69|7251.69|0
1584012900000|2020-03-12 11:35:00|7260.5|7260.5|7251.41|7251.41|7262.92|7262.92|7251.13|7251.13|0
1584013200000|2020-03-12 11:40:00|7251.6|7251.6|7233|7233|7252|7252|7233|7233|0
1584013500000|2020-03-12 11:45:00|7232.92|7232.92|7237.54|7237.54|7243.84|7243.84|7231.37|7231.37|0
1584013800000|2020-03-12 11:50:00|7237.29|7237.29|7232.48|7232.48|7237.29|7237.29|7224.63|7224.63|0
1584014100000|2020-03-12 11:55:00|7232.76|7232.76|7232.19|7232.19|7239.87|7239.87|7227.46|7227.46|0
1584014400000|2020-03-12 12:00:00|7231.95|7231.95|7229.86|7229.86|7236.94|7236.94|7224.4|7224.4|0
1584014700000|2020-03-12 12:05:00|7229.93|7229.93|7235.75|7235.75|7235.75|7235.75|7222.41|7222.41|0
1584015000000|2020-03-12 12:10:00|7236.03|7236.03|7239.62|7239.62|7244.41|7244.41|7233.08|7233.08|0
1584015300000|2020-03-12 12:15:00|7239.5|7239.5|7239.61|7239.61|7248.48|7248.48|7238.72|7238.72|0
1584015600000|2020-03-12 12:20:00|7239.37|7239.37|7231.71|7231.71|7242.58|7242.58|7231.36|7231.36|0
1584015900000|2020-03-12 12:25:00|7231.64|7231.64|7235.38|7235.38|7261.44|7261.44|7225.19|7225.19|0
1584016200000|2020-03-12 12:30:00|7234.51|7234.51|7210.21|7210.21|7234.51|7234.51|7207.3|7207.3|0
1584016500000|2020-03-12 12:35:00|7211.91|7211.91|7213.48|7213.48|7216.18|7216.18|7203.48|7203.48|0
1584016800000|2020-03-12 12:40:00|7212.71|7212.71|7222.07|7222.07|7237.93|7237.93|7212.71|7212.71|0
1584017100000|2020-03-12 12:45:00|7221.85|7221.85|7170.81|7170.81|7245.16|7245.16|7170.4|7170.4|0
1584017400000|2020-03-12 12:50:00|7170.63|7170.63|7149.27|7149.27|7180.81|7180.81|7129.93|7129.93|0
1584017700000|2020-03-12 12:55:00|7149.86|7149.86|7163.2|7163.2|7171.94|7171.94|7147.12|7147.12|0
1584018000000|2020-03-12 13:00:00|7162.33|7162.33|7143.78|7143.78|7162.33|7162.33|7127.69|7127.69|0
1584018300000|2020-03-12 13:05:00|7144.01|7144.01|7152.6|7152.6|7161.83|7161.83|7126.34|7126.34|0
1584018600000|2020-03-12 13:10:00|7152.64|7152.64|7141.13|7141.13|7155.9|7155.9|7134.25|7134.25|0
1584018900000|2020-03-12 13:15:00|7141.08|7141.08|7140.35|7140.35|7153.15|7153.15|7135.96|7135.96|0
1584019200000|2020-03-12 13:20:00|7140.52|7140.52|7118.02|7118.02|7142.01|7142.01|7116.63|7116.63|0
1584019500000|2020-03-12 13:25:00|7116.98|7116.98|7099.86|7099.86|7118.9|7118.9|7097.57|7097.57|0
1584019800000|2020-03-12 13:30:00|7098.25|7098.25|7081.34|7081.34|7098.25|7098.25|7066.02|7066.02|0
1584020100000|2020-03-12 13:35:00|7081.54|7081.54|7040.51|7040.51|7087.66|7087.66|7027.23|7027.23|0
1584020400000|2020-03-12 13:40:00|7040.42|7040.42|6990.41|6990.41|7040.69|7040.69|6973.39|6973.39|0
1584020700000|2020-03-12 13:45:00|6989.72|6989.72|7019.21|7019.21|7019.34|7019.34|6976.59|6976.59|0
1584021000000|2020-03-12 13:50:00|7019.5|7019.5|7005.95|7005.95|7044.63|7044.63|6970.76|6970.76|0
1584021300000|2020-03-12 13:55:00|7006.07|7006.07|7058.4|7058.4|7058.5|7058.5|7004.03|7004.03|0
1584021600000|2020-03-12 14:00:00|7059.82|7059.82|6969.06|6969.06|7060.21|7060.21|6968.85|6968.85|0
1584021900000|2020-03-12 14:05:00|6968.68|6968.68|6987.5|6987.5|6988.91|6988.91|6958.03|6958.03|0
1584022200000|2020-03-12 14:10:00|6987.9|6987.9|6998.01|6998.01|7015.93|7015.93|6981|6981|0
1584022500000|2020-03-12 14:15:00|6997.97|6997.97|6974.65|6974.65|7014.92|7014.92|6967.18|6967.18|0
1584022800000|2020-03-12 14:20:00|6974.86|6974.86|6982.64|6982.64|6992.26|6992.26|6968.59|6968.59|0
1584023100000|2020-03-12 14:25:00|6981.71|6981.71|6978.69|6978.69|7003.05|7003.05|6968.45|6968.45|0
1584023400000|2020-03-12 14:30:00|6978.65|6978.65|6986.74|6986.74|6997.16|6997.16|6965.68|6965.68|0
1584023700000|2020-03-12 14:35:00|6985.68|6985.68|6982.86|6982.86|6992.04|6992.04|6969.2|6969.2|0
1584024000000|2020-03-12 14:40:00|6983.56|6983.56|6985.87|6985.87|7006.31|7006.31|6979.64|6979.64|0
1584024300000|2020-03-12 14:45:00|6986.53|6986.53|6997.15|6997.15|6999.16|6999.16|6984.03|6984.03|0
1584024600000|2020-03-12 14:50:00|6995.57|6995.57|7009.3|7009.3|7017.83|7017.83|6991.8|6991.8|0
1584024900000|2020-03-12 14:55:00|7009.12|7009.12|7016.05|7016.05|7026.76|7026.76|7009.12|7009.12|0
1584025200000|2020-03-12 15:00:00|7015.81|7015.81|6994.42|6994.42|7015.81|7015.81|6982.63|6982.63|0
1584025500000|2020-03-12 15:05:00|6993.73|6993.73|6997.02|6997.02|7001.63|7001.63|6981.27|6981.27|0
1584025800000|2020-03-12 15:10:00|6995.73|6995.73|6992.03|6992.03|7002.85|7002.85|6985.89|6985.89|0
1584026100000|2020-03-12 15:15:00|6991.52|6991.52|6997.49|6997.49|7010.3|7010.3|6990.43|6990.43|0
1584026400000|2020-03-12 15:20:00|6997.09|6997.09|7027.76|7027.76|7031.34|7031.34|6996.87|6996.87|0
1584026700000|2020-03-12 15:25:00|7027.51|7027.51|7025.45|7025.45|7031.77|7031.77|7011.4|7011.4|0
1584027000000|2020-03-12 15:30:00|7024.96|7024.96|7002.6|7002.6|7029.11|7029.11|6996.7|6996.7|0
1584027300000|2020-03-12 15:35:00|7002.89|7002.89|6994.53|6994.53|7010.48|7010.48|6987.17|6987.17|0
1584027600000|2020-03-12 15:40:00|6994.59|6994.59|6985.27|6985.27|6996.14|6996.14|6974.05|6974.05|0
1584027900000|2020-03-12 15:45:00|6985.48|6985.48|6937.42|6937.42|6986.77|6986.77|6936.26|6936.26|0
1584028200000|2020-03-12 15:50:00|6937.6|6937.6|6966.86|6966.86|6966.86|6966.86|6920.23|6920.23|0
1584028500000|2020-03-12 15:55:00|6967.14|6967.14|6988.72|6988.72|7000.26|7000.26|6967.14|6967.14|0
1584028800000|2020-03-12 16:00:00|6987.94|6987.94|6980.43|6980.43|6988.74|6988.74|6971.09|6971.09|0
1584029100000|2020-03-12 16:05:00|6981.12|6981.12|6975.17|6975.17|6997.4|6997.4|6971.45|6971.45|0
1584029400000|2020-03-12 16:10:00|6975.09|6975.09|6975.69|6975.69|6984.28|6984.28|6956.63|6956.63|0
1584029700000|2020-03-12 16:15:00|6975.34|6975.34|6960.47|6960.47|6993.53|6993.53|6954.3|6954.3|0
1584030000000|2020-03-12 16:20:00|6959.76|6959.76|6983.85|6983.85|6984.11|6984.11|6956.78|6956.78|0
1584030300000|2020-03-12 16:25:00|6980.83|6980.83|7007.27|7007.27|7013.83|7013.83|6976.99|6976.99|0
1584087300000|2020-03-13 08:15:00|7158.15|7158.15|7051.03|7051.03|7158.15|7158.15|7051.03|7051.03|0
1584087600000|2020-03-13 08:20:00|7050.79|7050.79|7058.54|7058.54|7066.77|7066.77|7043.58|7043.58|0
1584087900000|2020-03-13 08:25:00|7058.68|7058.68|7052.17|7052.17|7080.7|7080.7|7052.05|7052.05|0
1584088200000|2020-03-13 08:30:00|7050.55|7050.55|6993.58|6993.58|7050.55|7050.55|6987.81|6987.81|0
1584088500000|2020-03-13 08:35:00|6993.42|6993.42|6960.42|6960.42|6996.44|6996.44|6957.38|6957.38|0
1584088800000|2020-03-13 08:40:00|6960.6|6960.6|6980.46|6980.46|6989.08|6989.08|6960.6|6960.6|0
1584089100000|2020-03-13 08:45:00|6981.14|6981.14|6963.46|6963.46|6998.29|6998.29|6960.3|6960.3|0
1584089400000|2020-03-13 08:50:00|6964.16|6964.16|6997.25|6997.25|7004.41|7004.41|6964.16|6964.16|0
1584089700000|2020-03-13 08:55:00|6997.19|6997.19|7003.39|7003.39|7016.5|7016.5|6995.83|6995.83|0
1584090000000|2020-03-13 09:00:00|7003.21|7003.21|6990.87|6990.87|7009.96|7009.96|6983.04|6983.04|0
1584090300000|2020-03-13 09:05:00|6990.76|6990.76|7010.14|7010.14|7017.08|7017.08|6984.18|6984.18|0
1584090600000|2020-03-13 09:10:00|7010.39|7010.39|7026.72|7026.72|7035.29|7035.29|7001.1|7001.1|0
1584090900000|2020-03-13 09:15:00|7026.74|7026.74|7037.08|7037.08|7045.41|7045.41|7022.06|7022.06|0
1584091200000|2020-03-13 09:20:00|7037.25|7037.25|7052.58|7052.58|7058.45|7058.45|7028.75|7028.75|0
1584091500000|2020-03-13 09:25:00|7052.51|7052.51|7052.35|7052.35|7060.2|7060.2|7047.15|7047.15|0
1584091800000|2020-03-13 09:30:00|7052.61|7052.61|7040.77|7040.77|7053.96|7053.96|7039.51|7039.51|0
1584092100000|2020-03-13 09:35:00|7041.47|7041.47|7049.05|7049.05|7059.92|7059.92|7034.91|7034.91|0
1584092400000|2020-03-13 09:40:00|7048.95|7048.95|7077.11|7077.11|7077.81|7077.81|7048.5|7048.5|0
1584092700000|2020-03-13 09:45:00|7077.19|7077.19|7093|7093|7093.16|7093.16|7076.49|7076.49|0
1584093000000|2020-03-13 09:50:00|7093.69|7093.69|7092.08|7092.08|7099.46|7099.46|7088.95|7088.95|0
1584093300000|2020-03-13 09:55:00|7092.17|7092.17|7084.38|7084.38|7105.77|7105.77|7079.4|7079.4|0
1584093600000|2020-03-13 10:00:00|7085.76|7085.76|7101.22|7101.22|7102.89|7102.89|7085.76|7085.76|0
1584093900000|2020-03-13 10:05:00|7101.13|7101.13|7087.03|7087.03|7101.13|7101.13|7074.92|7074.92|0
1584094200000|2020-03-13 10:10:00|7087.12|7087.12|7103.04|7103.04|7108.75|7108.75|7087.12|7087.12|0
1584094500000|2020-03-13 10:15:00|7103.28|7103.28|7126.28|7126.28|7126.65|7126.65|7103.28|7103.28|0
1584094800000|2020-03-13 10:20:00|7126.35|7126.35|7138.22|7138.22|7138.22|7138.22|7125.85|7125.85|0
1584095100000|2020-03-13 10:25:00|7138.5|7138.5|7130.55|7130.55|7142.78|7142.78|7126.88|7126.88|0
1584095400000|2020-03-13 10:30:00|7130.65|7130.65|7126.8|7126.8|7134.75|7134.75|7119.59|7119.59|0
1584095700000|2020-03-13 10:35:00|7126.7|7126.7|7119.27|7119.27|7135.35|7135.35|7114.89|7114.89|0
1584096000000|2020-03-13 10:40:00|7119.32|7119.32|7125.73|7125.73|7133.55|7133.55|7119.32|7119.32|0
1584096300000|2020-03-13 10:45:00|7125.86|7125.86|7119.58|7119.58|7127.57|7127.57|7117.02|7117.02|0
1584096600000|2020-03-13 10:50:00|7119.62|7119.62|7136.48|7136.48|7138.17|7138.17|7119.58|7119.58|0
1584096900000|2020-03-13 10:55:00|7136.49|7136.49|7124.13|7124.13|7137.03|7137.03|7124.13|7124.13|0
1584097200000|2020-03-13 11:00:00|7124.07|7124.07|7119.25|7119.25|7124.07|7124.07|7113.3|7113.3|0
1584097500000|2020-03-13 11:05:00|7119.35|7119.35|7150.59|7150.59|7153.58|7153.58|7119.34|7119.34|0
1584097800000|2020-03-13 11:10:00|7151.46|7151.46|7195.08|7195.08|7195.58|7195.58|7150.75|7150.75|0
1584098100000|2020-03-13 11:15:00|7193.69|7193.69|7213.56|7213.56|7229.31|7229.31|7193.34|7193.34|0
1584098400000|2020-03-13 11:20:00|7213.7|7213.7|7185.83|7185.83|7217.39|7217.39|7181.4|7181.4|0
1584098700000|2020-03-13 11:25:00|7185.71|7185.71|7196.91|7196.91|7197.25|7197.25|7181.99|7181.99|0
1584099000000|2020-03-13 11:30:00|7196.82|7196.82|7226.83|7226.83|7235.28|7235.28|7196|7196|0
1584099300000|2020-03-13 11:35:00|7226.89|7226.89|7214.69|7214.69|7228.83|7228.83|7199.64|7199.64|0
1584099600000|2020-03-13 11:40:00|7214.8|7214.8|7246.94|7246.94|7254.49|7254.49|7214.15|7214.15|0
1584099900000|2020-03-13 11:45:00|7246.96|7246.96|7254.22|7254.22|7264.59|7264.59|7243.71|7243.71|0
1584100200000|2020-03-13 11:50:00|7254.82|7254.82|7262.38|7262.38|7271.94|7271.94|7252.11|7252.11|0
1584100500000|2020-03-13 11:55:00|7262.79|7262.79|7268.85|7268.85|7282.95|7282.95|7262.46|7262.46|0
1584100800000|2020-03-13 12:00:00|7269.54|7269.54|7289.04|7289.04|7289.04|7289.04|7260.16|7260.16|0
1584101100000|2020-03-13 12:05:00|7292.27|7292.27|7295.87|7295.87|7295.87|7295.87|7282.72|7282.72|0
1584101400000|2020-03-13 12:10:00|7295.92|7295.92|7302.18|7302.18|7306.91|7306.91|7291.76|7291.76|0
1584101700000|2020-03-13 12:15:00|7302.25|7302.25|7309.8|7309.8|7314.44|7314.44|7302.25|7302.25|0
1584102000000|2020-03-13 12:20:00|7309.45|7309.45|7328.97|7328.97|7329.89|7329.89|7305.49|7305.49|0
1584102300000|2020-03-13 12:25:00|7329.07|7329.07|7344.28|7344.28|7344.28|7344.28|7326.97|7326.97|0
1584102600000|2020-03-13 12:30:00|7344.54|7344.54|7360.18|7360.18|7363.85|7363.85|7343.99|7343.99|0
1584102900000|2020-03-13 12:35:00|7360.08|7360.08|7341.54|7341.54|7360.21|7360.21|7331.23|7331.23|0
1584103200000|2020-03-13 12:40:00|7341.31|7341.31|7348.24|7348.24|7355.73|7355.73|7330.7|7330.7|0
1584103500000|2020-03-13 12:45:00|7348.4|7348.4|7308.29|7308.29|7348.4|7348.4|7308.29|7308.29|0
1584103800000|2020-03-13 12:50:00|7307.34|7307.34|7308.81|7308.81|7322.55|7322.55|7297.16|7297.16|0
1584104100000|2020-03-13 12:55:00|7308.85|7308.85|7318.03|7318.03|7324.23|7324.23|7307.49|7307.49|0
1584104400000|2020-03-13 13:00:00|7318.11|7318.11|7296.1|7296.1|7324.38|7324.38|7292.47|7292.47|0
1584104700000|2020-03-13 13:05:00|7295.4|7295.4|7273.79|7273.79|7295.62|7295.62|7240.57|7240.57|0
1584105000000|2020-03-13 13:10:00|7273.41|7273.41|7291.36|7291.36|7303.84|7303.84|7272.09|7272.09|0
1584105300000|2020-03-13 13:15:00|7290.86|7290.86|7270.17|7270.17|7290.88|7290.88|7264.47|7264.47|0
1584105600000|2020-03-13 13:20:00|7270.34|7270.34|7261.82|7261.82|7271.23|7271.23|7253.45|7253.45|0
1584105900000|2020-03-13 13:25:00|7261.89|7261.89|7292.18|7292.18|7292.18|7292.18|7254.95|7254.95|0
1584106200000|2020-03-13 13:30:00|7292.32|7292.32|7229.95|7229.95|7292.32|7292.32|7229.89|7229.89|0
1584106500000|2020-03-13 13:35:00|7229.78|7229.78|7166.9|7166.9|7229.78|7229.78|7166.9|7166.9|0
1584106800000|2020-03-13 13:40:00|7165.87|7165.87|7164.37|7164.37|7167.83|7167.83|7131.79|7131.79|0
1584107100000|2020-03-13 13:45:00|7164.26|7164.26|7204.01|7204.01|7207.2|7207.2|7164.26|7164.26|0
1584107400000|2020-03-13 13:50:00|7203.97|7203.97|7176.68|7176.68|7204.14|7204.14|7169.2|7169.2|0
1584107700000|2020-03-13 13:55:00|7176.69|7176.69|7147.94|7147.94|7185.4|7185.4|7144.56|7144.56|0
1584108000000|2020-03-13 14:00:00|7148.11|7148.11|7175.98|7175.98|7180|7180|7137.54|7137.54|0
1584108300000|2020-03-13 14:05:00|7175.89|7175.89|7159.6|7159.6|7175.89|7175.89|7158.73|7158.73|0
1584108600000|2020-03-13 14:10:00|7159.26|7159.26|7151.77|7151.77|7176.39|7176.39|7146.94|7146.94|0
1584108900000|2020-03-13 14:15:00|7151.28|7151.28|7182.53|7182.53|7191.63|7191.63|7144.19|7144.19|0
1584109200000|2020-03-13 14:20:00|7181.84|7181.84|7199.68|7199.68|7207.69|7207.69|7177.55|7177.55|0
1584109500000|2020-03-13 14:25:00|7198.24|7198.24|7162|7162|7212.93|7212.93|7161.45|7161.45|0
1584109800000|2020-03-13 14:30:00|7162.16|7162.16|7149.29|7149.29|7170.03|7170.03|7146.73|7146.73|0
1584110100000|2020-03-13 14:35:00|7149|7149|7130.94|7130.94|7149.26|7149.26|7125.07|7125.07|0
1584110400000|2020-03-13 14:40:00|7130.81|7130.81|7127.17|7127.17|7141.12|7141.12|7116.19|7116.19|0
1584110700000|2020-03-13 14:45:00|7127.87|7127.87|7124.11|7124.11|7138.38|7138.38|7123.46|7123.46|0
1584111000000|2020-03-13 14:50:00|7124.25|7124.25|7087.46|7087.46|7127.25|7127.25|7087.46|7087.46|0
1584111300000|2020-03-13 14:55:00|7087.4|7087.4|7044.87|7044.87|7093.35|7093.35|7038.87|7038.87|0
1584111600000|2020-03-13 15:00:00|7045.73|7045.73|7053.32|7053.32|7079.11|7079.11|7045.73|7045.73|0
1584111900000|2020-03-13 15:05:00|7053.23|7053.23|7051.31|7051.31|7058.63|7058.63|7029.16|7029.16|0
1584112200000|2020-03-13 15:10:00|7051.68|7051.68|7056.75|7056.75|7065.54|7065.54|7033.39|7033.39|0
1584112500000|2020-03-13 15:15:00|7056.82|7056.82|7045.39|7045.39|7060.99|7060.99|7031.27|7031.27|0
1584112800000|2020-03-13 15:20:00|7045.36|7045.36|7031.78|7031.78|7057.22|7057.22|7027.77|7027.77|0
1584113100000|2020-03-13 15:25:00|7031.63|7031.63|6999.29|6999.29|7040.41|7040.41|6999.2|6999.2|0
1584113400000|2020-03-13 15:30:00|6999.31|6999.31|6973.13|6973.13|7021.54|7021.54|6967.08|6967.08|0
1584113700000|2020-03-13 15:35:00|6973.08|6973.08|6988.19|6988.19|7004.29|7004.29|6972.93|6972.93|0
1584114000000|2020-03-13 15:40:00|6988.22|6988.22|6966.2|6966.2|6996.8|6996.8|6966.2|6966.2|0
1584114300000|2020-03-13 15:45:00|6966.07|6966.07|6948.35|6948.35|6971.82|6971.82|6946.92|6946.92|0
1584114600000|2020-03-13 15:50:00|6948.15|6948.15|6947.44|6947.44|6967.76|6967.76|6939.58|6939.58|0
1584114900000|2020-03-13 15:55:00|6947.35|6947.35|7016.4|7016.4|7038.42|7038.42|6947.35|6947.35|0
1584115200000|2020-03-13 16:00:00|7015.89|7015.89|6973.13|6973.13|7017.68|7017.68|6971.16|6971.16|0
1584115500000|2020-03-13 16:05:00|6973.47|6973.47|6987.42|6987.42|7004.65|7004.65|6961.84|6961.84|0
1584115800000|2020-03-13 16:10:00|6985.93|6985.93|6985.36|6985.36|7002.07|7002.07|6968.81|6968.81|0
1584116100000|2020-03-13 16:15:00|6984.67|6984.67|6981.31|6981.31|7009.89|7009.89|6974|6974|0
1584116400000|2020-03-13 16:20:00|6981.65|6981.65|6981.06|6981.06|6993.19|6993.19|6975.01|6975.01|0
1584116700000|2020-03-13 16:25:00|6981.02|6981.02|6983.11|6983.11|6996.83|6996.83|6967.36|6967.36|0
1584346500000|2020-03-16 08:15:00|6529.47|6529.47|6539.43|6539.43|6584.2|6584.2|6524.88|6524.88|0
1584346800000|2020-03-16 08:20:00|6540.13|6540.13|6477.02|6477.02|6542.88|6542.88|6476.78|6476.78|0
1584347100000|2020-03-16 08:25:00|6476.61|6476.61|6374.53|6374.53|6482.41|6482.41|6374.53|6374.53|0
1584347400000|2020-03-16 08:30:00|6374.49|6374.49|6359.96|6359.96|6379.86|6379.86|6348.82|6348.82|0
1584347700000|2020-03-16 08:35:00|6361.66|6361.66|6364.57|6364.57|6364.57|6364.57|6313.96|6313.96|0
1584348000000|2020-03-16 08:40:00|6364.19|6364.19|6365|6365|6379.24|6379.24|6349|6349|0
1584348300000|2020-03-16 08:45:00|6364.77|6364.77|6337.17|6337.17|6366.03|6366.03|6333.39|6333.39|0
1584348600000|2020-03-16 08:50:00|6337.22|6337.22|6350.09|6350.09|6350.66|6350.66|6323.4|6323.4|0
1584348900000|2020-03-16 08:55:00|6349.63|6349.63|6381.06|6381.06|6401.98|6401.98|6343.27|6343.27|0
1584349200000|2020-03-16 09:00:00|6380.88|6380.88|6323.92|6323.92|6387.18|6387.18|6323.58|6323.58|0
1584349500000|2020-03-16 09:05:00|6324.1|6324.1|6335.89|6335.89|6349.53|6349.53|6314.82|6314.82|0
1584349800000|2020-03-16 09:10:00|6336.4|6336.4|6381.09|6381.09|6382.51|6382.51|6328.61|6328.61|0
1584350100000|2020-03-16 09:15:00|6381.26|6381.26|6401.06|6401.06|6406.08|6406.08|6379.21|6379.21|0
1584350400000|2020-03-16 09:20:00|6401.04|6401.04|6472.86|6472.86|6472.95|6472.95|6400.56|6400.56|0
1584350700000|2020-03-16 09:25:00|6473.03|6473.03|6497.71|6497.71|6498.54|6498.54|6464|6464|0
1584351000000|2020-03-16 09:30:00|6497.68|6497.68|6447.86|6447.86|6497.84|6497.84|6442.73|6442.73|0
1584351300000|2020-03-16 09:35:00|6448.19|6448.19|6454.63|6454.63|6462.11|6462.11|6443.11|6443.11|0
1584351600000|2020-03-16 09:40:00|6454.67|6454.67|6434.47|6434.47|6462.57|6462.57|6434.47|6434.47|0
1584351900000|2020-03-16 09:45:00|6435.34|6435.34|6444.7|6444.7|6464.62|6464.62|6435.34|6435.34|0
1584352200000|2020-03-16 09:50:00|6444.8|6444.8|6423.72|6423.72|6444.84|6444.84|6423.19|6423.19|0
1584352500000|2020-03-16 09:55:00|6423.42|6423.42|6406.17|6406.17|6433.44|6433.44|6404.16|6404.16|0
1584352800000|2020-03-16 10:00:00|6406.02|6406.02|6390.12|6390.12|6407.21|6407.21|6390.12|6390.12|0
1584353100000|2020-03-16 10:05:00|6389.88|6389.88|6379.81|6379.81|6392.04|6392.04|6358.92|6358.92|0
1584353400000|2020-03-16 10:10:00|6379.64|6379.64|6381.26|6381.26|6397.59|6397.59|6377.34|6377.34|0
1584353700000|2020-03-16 10:15:00|6381.61|6381.61|6386.28|6386.28|6389.52|6389.52|6373.81|6373.81|0
1584354000000|2020-03-16 10:20:00|6386.4|6386.4|6383.51|6383.51|6391.25|6391.25|6372.62|6372.62|0
1584354300000|2020-03-16 10:25:00|6383.58|6383.58|6359.84|6359.84|6383.62|6383.62|6348.23|6348.23|0
1584354600000|2020-03-16 10:30:00|6359.89|6359.89|6363.38|6363.38|6377.23|6377.23|6359.89|6359.89|0
1584354900000|2020-03-16 10:35:00|6363.23|6363.23|6342.29|6342.29|6369.04|6369.04|6338.45|6338.45|0
1584355200000|2020-03-16 10:40:00|6342.42|6342.42|6328.05|6328.05|6343.55|6343.55|6324.6|6324.6|0
1584355500000|2020-03-16 10:45:00|6328.57|6328.57|6340.18|6340.18|6344.98|6344.98|6328.01|6328.01|0
1584355800000|2020-03-16 10:50:00|6340.08|6340.08|6354.13|6354.13|6359.91|6359.91|6333.88|6333.88|0
1584356100000|2020-03-16 10:55:00|6353.78|6353.78|6360.16|6360.16|6364.84|6364.84|6353.28|6353.28|0
1584356400000|2020-03-16 11:00:00|6359.81|6359.81|6364.49|6364.49|6383.28|6383.28|6359.81|6359.81|0
1584356700000|2020-03-16 11:05:00|6364.84|6364.84|6352.51|6352.51|6367.38|6367.38|6342.18|6342.18|0
1584357000000|2020-03-16 11:10:00|6352.56|6352.56|6337.49|6337.49|6353.4|6353.4|6336.8|6336.8|0
1584357300000|2020-03-16 11:15:00|6337.52|6337.52|6337.73|6337.73|6344.9|6344.9|6335.79|6335.79|0
1584357600000|2020-03-16 11:20:00|6337.57|6337.57|6336.51|6336.51|6344.33|6344.33|6326.6|6326.6|0
1584357900000|2020-03-16 11:25:00|6336.25|6336.25|6315.01|6315.01|6337.08|6337.08|6313.27|6313.27|0
1584358200000|2020-03-16 11:30:00|6314.98|6314.98|6302.37|6302.37|6315.07|6315.07|6302.26|6302.26|0
1584358500000|2020-03-16 11:35:00|6302.45|6302.45|6290.52|6290.52|6303.99|6303.99|6288.63|6288.63|0
1584358800000|2020-03-16 11:40:00|6290.78|6290.78|6285.96|6285.96|6291.5|6291.5|6276.17|6276.17|0
1584359100000|2020-03-16 11:45:00|6286.82|6286.82|6296.09|6296.09|6297.38|6297.38|6282.61|6282.61|0
1584359400000|2020-03-16 11:50:00|6296.26|6296.26|6288.06|6288.06|6303.04|6303.04|6284.19|6284.19|0
1584359700000|2020-03-16 11:55:00|6288.1|6288.1|6271.82|6271.82|6289.12|6289.12|6265.46|6265.46|0
1584360000000|2020-03-16 12:00:00|6272.04|6272.04|6309.53|6309.53|6317.54|6317.54|6271.35|6271.35|0
1584360300000|2020-03-16 12:05:00|6310.34|6310.34|6283.72|6283.72|6310.51|6310.51|6277.76|6277.76|0
1584360600000|2020-03-16 12:10:00|6284.24|6284.24|6274.8|6274.8|6285.52|6285.52|6272.96|6272.96|0
1584360900000|2020-03-16 12:15:00|6274.68|6274.68|6311.2|6311.2|6311.2|6311.2|6273.03|6273.03|0
1584361200000|2020-03-16 12:20:00|6311.13|6311.13|6305.51|6305.51|6318.02|6318.02|6302.81|6302.81|0
1584361500000|2020-03-16 12:25:00|6305.26|6305.26|6296.92|6296.92|6305.26|6305.26|6289.28|6289.28|0
1584361800000|2020-03-16 12:30:00|6297.17|6297.17|6291.96|6291.96|6301.18|6301.18|6290.94|6290.94|0
1584362100000|2020-03-16 12:35:00|6291.91|6291.91|6268.21|6268.21|6297.09|6297.09|6260.74|6260.74|0
1584362400000|2020-03-16 12:40:00|6268.06|6268.06|6276.77|6276.77|6283.37|6283.37|6266.93|6266.93|0
1584362700000|2020-03-16 12:45:00|6276.52|6276.52|6273.44|6273.44|6276.52|6276.52|6232.12|6232.12|0
1584363000000|2020-03-16 12:50:00|6273.61|6273.61|6308|6308|6308|6308|6273.61|6273.61|0
1584363300000|2020-03-16 12:55:00|6307.86|6307.86|6314.34|6314.34|6327.34|6327.34|6306.6|6306.6|0
1584363600000|2020-03-16 13:00:00|6314.17|6314.17|6281.39|6281.39|6314.17|6314.17|6279.35|6279.35|0
1584363900000|2020-03-16 13:05:00|6281.31|6281.31|6299.53|6299.53|6304.11|6304.11|6271.97|6271.97|0
1584364200000|2020-03-16 13:10:00|6299.41|6299.41|6312.74|6312.74|6316.93|6316.93|6289.61|6289.61|0
1584364500000|2020-03-16 13:15:00|6312.79|6312.79|6300.75|6300.75|6315.49|6315.49|6298.91|6298.91|0
1584364800000|2020-03-16 13:20:00|6301|6301|6333.57|6333.57|6338.07|6338.07|6300.79|6300.79|0
1584365100000|2020-03-16 13:25:00|6333.23|6333.23|6312.05|6312.05|6335.01|6335.01|6312.05|6312.05|0
1584365400000|2020-03-16 13:30:00|6311.95|6311.95|6295.25|6295.25|6311.95|6311.95|6279.21|6279.21|0
1584365700000|2020-03-16 13:35:00|6294.59|6294.59|6249.62|6249.62|6294.59|6294.59|6249.62|6249.62|0
1584366000000|2020-03-16 13:40:00|6250.14|6250.14|6229.61|6229.61|6252.42|6252.42|6229.52|6229.52|0
1584366300000|2020-03-16 13:45:00|6229.43|6229.43|6265.51|6265.51|6271.63|6271.63|6227.16|6227.16|0
1584366600000|2020-03-16 13:50:00|6265.68|6265.68|6304.52|6304.52|6306.18|6306.18|6265.43|6265.43|0
1584366900000|2020-03-16 13:55:00|6304.94|6304.94|6321.05|6321.05|6338.25|6338.25|6304.94|6304.94|0
1584367200000|2020-03-16 14:00:00|6323.13|6323.13|6296.17|6296.17|6323.4|6323.4|6293.86|6293.86|0
1584367500000|2020-03-16 14:05:00|6296.21|6296.21|6345.88|6345.88|6350.67|6350.67|6295.47|6295.47|0
1584367800000|2020-03-16 14:10:00|6347.56|6347.56|6357.39|6357.39|6361.4|6361.4|6337.21|6337.21|0
1584368100000|2020-03-16 14:15:00|6357.04|6357.04|6353.52|6353.52|6361.46|6361.46|6349.51|6349.51|0
1584368400000|2020-03-16 14:20:00|6353.39|6353.39|6376.38|6376.38|6382.59|6382.59|6346.46|6346.46|0
1584368700000|2020-03-16 14:25:00|6376.28|6376.28|6367|6367|6389.8|6389.8|6358.03|6358.03|0
1584369000000|2020-03-16 14:30:00|6368.2|6368.2|6404.33|6404.33|6404.33|6404.33|6367.32|6367.32|0
1584369300000|2020-03-16 14:35:00|6404.59|6404.59|6418.43|6418.43|6425.44|6425.44|6404.45|6404.45|0
1584369600000|2020-03-16 14:40:00|6418.58|6418.58|6411.47|6411.47|6431.83|6431.83|6411.47|6411.47|0
1584369900000|2020-03-16 14:45:00|6411.73|6411.73|6418.2|6418.2|6428.99|6428.99|6411.73|6411.73|0
1584370200000|2020-03-16 14:50:00|6417.95|6417.95|6425.2|6425.2|6429.93|6429.93|6377.19|6377.19|0
1584370500000|2020-03-16 14:55:00|6425.36|6425.36|6413.05|6413.05|6431.63|6431.63|6388.31|6388.31|0
1584370800000|2020-03-16 15:00:00|6413.24|6413.24|6417.63|6417.63|6431.59|6431.59|6409.7|6409.7|0
1584371100000|2020-03-16 15:05:00|6417.23|6417.23|6473.19|6473.19|6473.19|6473.19|6416.16|6416.16|0
1584371400000|2020-03-16 15:10:00|6473.39|6473.39|6513.32|6513.32|6513.32|6513.32|6471.95|6471.95|0
1584371700000|2020-03-16 15:15:00|6512.72|6512.72|6520.26|6520.26|6537.06|6537.06|6511.77|6511.77|0
1584372000000|2020-03-16 15:20:00|6520.13|6520.13|6538.32|6538.32|6545.1|6545.1|6517.32|6517.32|0
1584372300000|2020-03-16 15:25:00|6538.25|6538.25|6574.65|6574.65|6574.65|6574.65|6529.26|6529.26|0
1584372600000|2020-03-16 15:30:00|6575.06|6575.06|6534.83|6534.83|6593.51|6593.51|6531.25|6531.25|0
1584372900000|2020-03-16 15:35:00|6534.9|6534.9|6587.53|6587.53|6595.19|6595.19|6532.79|6532.79|0
1584373200000|2020-03-16 15:40:00|6587.47|6587.47|6566.74|6566.74|6589.52|6589.52|6552.23|6552.23|0
1584373500000|2020-03-16 15:45:00|6566.72|6566.72|6605.32|6605.32|6610.05|6610.05|6563.9|6563.9|0
1584373800000|2020-03-16 15:50:00|6605.72|6605.72|6611.04|6611.04|6616.06|6616.06|6599.12|6599.12|0
1584374100000|2020-03-16 15:55:00|6610.87|6610.87|6616|6616|6617.65|6617.65|6580.34|6580.34|0
1584374400000|2020-03-16 16:00:00|6616.2|6616.2|6649.21|6649.21|6649.21|6649.21|6596.84|6596.84|0
1584374700000|2020-03-16 16:05:00|6648.83|6648.83|6652.36|6652.36|6655.21|6655.21|6643.07|6643.07|0
1584375000000|2020-03-16 16:10:00|6652.45|6652.45|6634.76|6634.76|6667.49|6667.49|6634.34|6634.34|0
1584375300000|2020-03-16 16:15:00|6634.6|6634.6|6622.23|6622.23|6642.99|6642.99|6621.41|6621.41|0
1584375600000|2020-03-16 16:20:00|6621.88|6621.88|6587.65|6587.65|6622.45|6622.45|6583.88|6583.88|0
1584375900000|2020-03-16 16:25:00|6587.57|6587.57|6574.39|6574.39|6620.85|6620.85|6574.39|6574.39|0
1584432900000|2020-03-17 08:15:00|6772.25|6772.25|6668.48|6668.48|6772.48|6772.48|6668.48|6668.48|0
1584433200000|2020-03-17 08:20:00|6668.34|6668.34|6591.66|6591.66|6670.76|6670.76|6591.66|6591.66|0
1584433500000|2020-03-17 08:25:00|6591.49|6591.49|6498.96|6498.96|6594.39|6594.39|6473.93|6473.93|0
1584433800000|2020-03-17 08:30:00|6498.93|6498.93|6472.31|6472.31|6517.25|6517.25|6472.31|6472.31|0
1584434100000|2020-03-17 08:35:00|6472.54|6472.54|6382.96|6382.96|6475.98|6475.98|6382.32|6382.32|0
1584434400000|2020-03-17 08:40:00|6381.05|6381.05|6382.66|6382.66|6387.88|6387.88|6360.95|6360.95|0
1584434700000|2020-03-17 08:45:00|6383.34|6383.34|6398.01|6398.01|6451.39|6451.39|6383.34|6383.34|0
1584435000000|2020-03-17 08:50:00|6397.38|6397.38|6366.1|6366.1|6398.26|6398.26|6359.23|6359.23|0
1584435300000|2020-03-17 08:55:00|6365.75|6365.75|6368.74|6368.74|6380.94|6380.94|6360.81|6360.81|0
1584435600000|2020-03-17 09:00:00|6371.52|6371.52|6423.61|6423.61|6423.61|6423.61|6368.74|6368.74|0
1584435900000|2020-03-17 09:05:00|6423.54|6423.54|6296.27|6296.27|6432.51|6432.51|6295.8|6295.8|0
1584436200000|2020-03-17 09:10:00|6295.83|6295.83|6315.9|6315.9|6319.57|6319.57|6293.75|6293.75|0
1584436500000|2020-03-17 09:15:00|6317.98|6317.98|6291.22|6291.22|6325.19|6325.19|6291.22|6291.22|0
1584436800000|2020-03-17 09:20:00|6291.47|6291.47|6292.33|6292.33|6308.73|6308.73|6269.95|6269.95|0
1584437100000|2020-03-17 09:25:00|6293.31|6293.31|6306.04|6306.04|6306.96|6306.96|6260.84|6260.84|0
1584437400000|2020-03-17 09:30:00|6305.46|6305.46|6217.85|6217.85|6305.46|6305.46|6208.98|6208.98|0
1584437700000|2020-03-17 09:35:00|6217.52|6217.52|6236.82|6236.82|6236.82|6236.82|6212.39|6212.39|0
1584438000000|2020-03-17 09:40:00|6236.97|6236.97|6226.83|6226.83|6258.28|6258.28|6215.27|6215.27|0
1584438300000|2020-03-17 09:45:00|6224.92|6224.92|6277.87|6277.87|6281.85|6281.85|6211.84|6211.84|0
1584438600000|2020-03-17 09:50:00|6277.97|6277.97|6217.96|6217.96|6282.04|6282.04|6209.85|6209.85|0
1584438900000|2020-03-17 09:55:00|6219.86|6219.86|6223.79|6223.79|6255.25|6255.25|6203.49|6203.49|0
1584439200000|2020-03-17 10:00:00|6224.48|6224.48|6244.95|6244.95|6251.27|6251.27|6223.07|6223.07|0
1584439500000|2020-03-17 10:05:00|6245.08|6245.08|6221.9|6221.9|6245.08|6245.08|6217.6|6217.6|0
1584439800000|2020-03-17 10:10:00|6222.15|6222.15|6278.05|6278.05|6278.05|6278.05|6219.58|6219.58|0
1584440100000|2020-03-17 10:15:00|6278.2|6278.2|6273.2|6273.2|6287.45|6287.45|6263.5|6263.5|0
1584440400000|2020-03-17 10:20:00|6272.33|6272.33|6305.85|6305.85|6311.81|6311.81|6267.94|6267.94|0
1584440700000|2020-03-17 10:25:00|6305.49|6305.49|6304.98|6304.98|6321.6|6321.6|6300.17|6300.17|0
1584441000000|2020-03-17 10:30:00|6305.49|6305.49|6288.32|6288.32|6310.04|6310.04|6272.56|6272.56|0
1584441300000|2020-03-17 10:35:00|6288.46|6288.46|6321.14|6321.14|6333.61|6333.61|6288.46|6288.46|0
1584441600000|2020-03-17 10:40:00|6320.84|6320.84|6304.36|6304.36|6320.84|6320.84|6300.38|6300.38|0
1584441900000|2020-03-17 10:45:00|6304.33|6304.33|6369.94|6369.94|6371.33|6371.33|6304.33|6304.33|0
1584442200000|2020-03-17 10:50:00|6370.54|6370.54|6410.25|6410.25|6411.3|6411.3|6362.34|6362.34|0
1584442500000|2020-03-17 10:55:00|6410.11|6410.11|6432.92|6432.92|6432.92|6432.92|6410.11|6410.11|0
1584442800000|2020-03-17 11:00:00|6433|6433|6352.23|6352.23|6433|6433|6350.35|6350.35|0
1584443100000|2020-03-17 11:05:00|6353.61|6353.61|6363.39|6363.39|6383.67|6383.67|6348.53|6348.53|0
1584443400000|2020-03-17 11:10:00|6363.02|6363.02|6372.27|6372.27|6372.27|6372.27|6332.04|6332.04|0
1584443700000|2020-03-17 11:15:00|6371.57|6371.57|6369.61|6369.61|6380.82|6380.82|6368.22|6368.22|0
1584444000000|2020-03-17 11:20:00|6371|6371|6336.85|6336.85|6373.71|6373.71|6328.65|6328.65|0
1584444300000|2020-03-17 11:25:00|6337.02|6337.02|6322.04|6322.04|6344.44|6344.44|6309.29|6309.29|0
1584444600000|2020-03-17 11:30:00|6322.73|6322.73|6285.5|6285.5|6328.56|6328.56|6283.36|6283.36|0
1584444900000|2020-03-17 11:35:00|6285.42|6285.42|6305.37|6305.37|6308.29|6308.29|6281.55|6281.55|0
1584445200000|2020-03-17 11:40:00|6305.8|6305.8|6277.01|6277.01|6317.1|6317.1|6276.07|6276.07|0
1584445500000|2020-03-17 11:45:00|6277.5|6277.5|6307.8|6307.8|6310.49|6310.49|6273.19|6273.19|0
1584445800000|2020-03-17 11:50:00|6309.88|6309.88|6299.17|6299.17|6323.81|6323.81|6290.13|6290.13|0
1584446100000|2020-03-17 11:55:00|6298.7|6298.7|6274.68|6274.68|6307.08|6307.08|6266.64|6266.64|0
1584446400000|2020-03-17 12:00:00|6274.77|6274.77|6299.33|6299.33|6304.69|6304.69|6273.59|6273.59|0
1584446700000|2020-03-17 12:05:00|6297.77|6297.77|6305.79|6305.79|6319.29|6319.29|6291.51|6291.51|0
1584447000000|2020-03-17 12:10:00|6305.96|6305.96|6335.41|6335.41|6342.24|6342.24|6305.96|6305.96|0
1584447300000|2020-03-17 12:15:00|6336.8|6336.8|6340.52|6340.52|6340.52|6340.52|6318.57|6318.57|0
1584447600000|2020-03-17 12:20:00|6341.27|6341.27|6334.21|6334.21|6341.49|6341.49|6321.75|6321.75|0
1584447900000|2020-03-17 12:25:00|6334.12|6334.12|6322.4|6322.4|6337.09|6337.09|6318.06|6318.06|0
1584448200000|2020-03-17 12:30:00|6322.23|6322.23|6335.23|6335.23|6337.04|6337.04|6304.97|6304.97|0
1584448500000|2020-03-17 12:35:00|6335.48|6335.48|6297.11|6297.11|6335.95|6335.95|6297.01|6297.01|0
1584448800000|2020-03-17 12:40:00|6297.04|6297.04|6299.73|6299.73|6303.71|6303.71|6288.76|6288.76|0
1584449100000|2020-03-17 12:45:00|6300.25|6300.25|6284.47|6284.47|6300.25|6300.25|6282.84|6282.84|0
1584449400000|2020-03-17 12:50:00|6284.1|6284.1|6269|6269|6284.1|6284.1|6261.87|6261.87|0
1584449700000|2020-03-17 12:55:00|6268.95|6268.95|6296.63|6296.63|6296.63|6296.63|6263.15|6263.15|0
1584450000000|2020-03-17 13:00:00|6298.01|6298.01|6272.01|6272.01|6298.35|6298.35|6262.26|6262.26|0
1584450300000|2020-03-17 13:05:00|6272.05|6272.05|6294.09|6294.09|6294.09|6294.09|6268.56|6268.56|0
1584450600000|2020-03-17 13:10:00|6295.07|6295.07|6291.69|6291.69|6302.58|6302.58|6288.37|6288.37|0
1584450900000|2020-03-17 13:15:00|6291.79|6291.79|6290.36|6290.36|6315.48|6315.48|6290.36|6290.36|0
1584451200000|2020-03-17 13:20:00|6290.06|6290.06|6298.23|6298.23|6298.23|6298.23|6279.77|6279.77|0
1584451500000|2020-03-17 13:25:00|6298.05|6298.05|6320.32|6320.32|6328.61|6328.61|6296.86|6296.86|0
1584451800000|2020-03-17 13:30:00|6320.45|6320.45|6320.03|6320.03|6358.43|6358.43|6310.72|6310.72|0
1584452100000|2020-03-17 13:35:00|6320.14|6320.14|6288.44|6288.44|6320.14|6320.14|6284.84|6284.84|0
1584452400000|2020-03-17 13:40:00|6288.41|6288.41|6281.28|6281.28|6296.03|6296.03|6275.83|6275.83|0
1584452700000|2020-03-17 13:45:00|6281.41|6281.41|6298.36|6298.36|6320.28|6320.28|6281.41|6281.41|0
1584453000000|2020-03-17 13:50:00|6298.45|6298.45|6268.21|6268.21|6303.93|6303.93|6267.78|6267.78|0
1584453300000|2020-03-17 13:55:00|6268.34|6268.34|6292.67|6292.67|6294.81|6294.81|6264.56|6264.56|0
1584453600000|2020-03-17 14:00:00|6292.98|6292.98|6321.47|6321.47|6322.26|6322.26|6276.6|6276.6|0
1584453900000|2020-03-17 14:05:00|6322.1|6322.1|6330.22|6330.22|6334.51|6334.51|6315.92|6315.92|0
1584454200000|2020-03-17 14:10:00|6331.73|6331.73|6361.73|6361.73|6374.32|6374.32|6326|6326|0
1584454500000|2020-03-17 14:15:00|6362.4|6362.4|6385.23|6385.23|6396.22|6396.22|6354.89|6354.89|0
1584454800000|2020-03-17 14:20:00|6385.37|6385.37|6373.23|6373.23|6399.15|6399.15|6370.92|6370.92|0
1584455100000|2020-03-17 14:25:00|6372.99|6372.99|6391.54|6391.54|6396.36|6396.36|6367.52|6367.52|0
1584455400000|2020-03-17 14:30:00|6390.52|6390.52|6371.61|6371.61|6402.37|6402.37|6364.72|6364.72|0
1584455700000|2020-03-17 14:35:00|6371.75|6371.75|6359.12|6359.12|6382.29|6382.29|6353.27|6353.27|0
1584456000000|2020-03-17 14:40:00|6358.77|6358.77|6376.54|6376.54|6376.54|6376.54|6342.27|6342.27|0
1584456300000|2020-03-17 14:45:00|6375.84|6375.84|6395.65|6395.65|6410.09|6410.09|6375.84|6375.84|0
1584456600000|2020-03-17 14:50:00|6398.43|6398.43|6385.95|6385.95|6398.55|6398.55|6377.73|6377.73|0
1584456900000|2020-03-17 14:55:00|6385.8|6385.8|6437.4|6437.4|6442.6|6442.6|6376.52|6376.52|0
1584457200000|2020-03-17 15:00:00|6438.79|6438.79|6422.01|6422.01|6445.79|6445.79|6407.9|6407.9|0
1584457500000|2020-03-17 15:05:00|6421.91|6421.91|6441.48|6441.48|6464.27|6464.27|6420.07|6420.07|0
1584457800000|2020-03-17 15:10:00|6441.28|6441.28|6451.22|6451.22|6454.65|6454.65|6426.04|6426.04|0
1584458100000|2020-03-17 15:15:00|6451.47|6451.47|6456.32|6456.32|6459.7|6459.7|6436.94|6436.94|0
1584458400000|2020-03-17 15:20:00|6456.29|6456.29|6407.7|6407.7|6457.79|6457.79|6405.75|6405.75|0
1584458700000|2020-03-17 15:25:00|6407.65|6407.65|6432.7|6432.7|6463.64|6463.64|6405.87|6405.87|0
1584459000000|2020-03-17 15:30:00|6432.18|6432.18|6431.79|6431.79|6445.34|6445.34|6416.13|6416.13|0
1584459300000|2020-03-17 15:35:00|6431.68|6431.68|6381.27|6381.27|6432.13|6432.13|6376.51|6376.51|0
1584459600000|2020-03-17 15:40:00|6381.01|6381.01|6355.13|6355.13|6381.03|6381.03|6353.37|6353.37|0
1584459900000|2020-03-17 15:45:00|6356.41|6356.41|6398.85|6398.85|6398.86|6398.86|6356.41|6356.41|0
1584460200000|2020-03-17 15:50:00|6397.98|6397.98|6398.84|6398.84|6407.09|6407.09|6389.89|6389.89|0
1584460500000|2020-03-17 15:55:00|6399.07|6399.07|6401.46|6401.46|6402.33|6402.33|6372.41|6372.41|0
1584460800000|2020-03-17 16:00:00|6401.55|6401.55|6419.27|6419.27|6428.88|6428.88|6399.25|6399.25|0
1584461100000|2020-03-17 16:05:00|6419.61|6419.61|6421.03|6421.03|6439.47|6439.47|6404.87|6404.87|0
1584461400000|2020-03-17 16:10:00|6421.72|6421.72|6450.42|6450.42|6456.99|6456.99|6410.3|6410.3|0
1584461700000|2020-03-17 16:15:00|6449.48|6449.48|6461.2|6461.2|6467.01|6467.01|6428.34|6428.34|0
1584462000000|2020-03-17 16:20:00|6462.27|6462.27|6506.13|6506.13|6506.37|6506.37|6449.58|6449.58|0
1584462300000|2020-03-17 16:25:00|6506.16|6506.16|6487.34|6487.34|6517.25|6517.25|6475.92|6475.92|0
1584519300000|2020-03-18 08:15:00|6037.78|6037.78|6041.5|6041.5|6061.85|6061.85|5995.34|5995.34|0
1584519600000|2020-03-18 08:20:00|6041.41|6041.41|6108.98|6108.98|6110.68|6110.68|6040.16|6040.16|0
1584519900000|2020-03-18 08:25:00|6108.75|6108.75|6037.14|6037.14|6110.49|6110.49|6036.99|6036.99|0
1584520200000|2020-03-18 08:30:00|6039.91|6039.91|5997.95|5997.95|6039.91|6039.91|5997.16|5997.16|0
1584520500000|2020-03-18 08:35:00|5996.74|5996.74|6007.66|6007.66|6028.21|6028.21|5991.58|5991.58|0
1584520800000|2020-03-18 08:40:00|6007.74|6007.74|5993.56|5993.56|6009.68|6009.68|5974.77|5974.77|0
1584521100000|2020-03-18 08:45:00|5993.68|5993.68|5967.19|5967.19|5995.31|5995.31|5966.26|5966.26|0
1584521400000|2020-03-18 08:50:00|5967.05|5967.05|5939.46|5939.46|5974.83|5974.83|5930.5|5930.5|0
1584521700000|2020-03-18 08:55:00|5939.25|5939.25|5918.52|5918.52|5939.77|5939.77|5908.87|5908.87|0
1584522000000|2020-03-18 09:00:00|5918.18|5918.18|5887.68|5887.68|5923.23|5923.23|5886.47|5886.47|0
1584522300000|2020-03-18 09:05:00|5887.34|5887.34|5898.13|5898.13|5902.62|5902.62|5877.69|5877.69|0
1584522600000|2020-03-18 09:10:00|5900.06|5900.06|5904.09|5904.09|5912.36|5912.36|5897.92|5897.92|0
1584522900000|2020-03-18 09:15:00|5903.7|5903.7|5896.43|5896.43|5914.33|5914.33|5895.57|5895.57|0
1584523200000|2020-03-18 09:20:00|5896.62|5896.62|5899.61|5899.61|5906.63|5906.63|5892.09|5892.09|0
1584523500000|2020-03-18 09:25:00|5899.74|5899.74|5949.53|5949.53|5952.05|5952.05|5896.53|5896.53|0
1584523800000|2020-03-18 09:30:00|5948.44|5948.44|5896.44|5896.44|5950.76|5950.76|5896.44|5896.44|0
1584524100000|2020-03-18 09:35:00|5896.18|5896.18|5923.33|5923.33|5926.54|5926.54|5896.06|5896.06|0
1584524400000|2020-03-18 09:40:00|5923.5|5923.5|5934.85|5934.85|5941.51|5941.51|5917.68|5917.68|0
1584524700000|2020-03-18 09:45:00|5935.2|5935.2|5941.12|5941.12|5941.12|5941.12|5916.69|5916.69|0
1584525000000|2020-03-18 09:50:00|5941.04|5941.04|5901.95|5901.95|5942.86|5942.86|5901.95|5901.95|0
1584525300000|2020-03-18 09:55:00|5901.53|5901.53|5905.15|5905.15|5905.67|5905.67|5889.47|5889.47|0
1584525600000|2020-03-18 10:00:00|5905.58|5905.58|5921.79|5921.79|5922.32|5922.32|5901.05|5901.05|0
1584525900000|2020-03-18 10:05:00|5921.93|5921.93|5936.06|5936.06|5943.38|5943.38|5919.4|5919.4|0
1584526200000|2020-03-18 10:10:00|5936.19|5936.19|5948.3|5948.3|5948.3|5948.3|5936.19|5936.19|0
1584526500000|2020-03-18 10:15:00|5947.78|5947.78|5937.74|5937.74|5959.07|5959.07|5937.74|5937.74|0
1584526800000|2020-03-18 10:20:00|5937.99|5937.99|5941.83|5941.83|5952.09|5952.09|5932.49|5932.49|0
1584527100000|2020-03-18 10:25:00|5942.17|5942.17|5943.37|5943.37|5946.71|5946.71|5933.49|5933.49|0
1584527400000|2020-03-18 10:30:00|5943.45|5943.45|5959.49|5959.49|5959.93|5959.93|5942.88|5942.88|0
1584527700000|2020-03-18 10:35:00|5959.83|5959.83|5966.76|5966.76|5970.27|5970.27|5947.98|5947.98|0
1584528000000|2020-03-18 10:40:00|5967.04|5967.04|5942.45|5942.45|5969.61|5969.61|5942.45|5942.45|0
1584528300000|2020-03-18 10:45:00|5942.24|5942.24|5939.94|5939.94|5943.27|5943.27|5925.65|5925.65|0
1584528600000|2020-03-18 10:50:00|5939.3|5939.3|5926.07|5926.07|5939.3|5939.3|5923.13|5923.13|0
1584528900000|2020-03-18 10:55:00|5925.05|5925.05|5936.83|5936.83|5940.04|5940.04|5919.25|5919.25|0
1584529200000|2020-03-18 11:00:00|5937.25|5937.25|5916.53|5916.53|5937.25|5937.25|5916.38|5916.38|0
1584529500000|2020-03-18 11:05:00|5916.63|5916.63|5906.27|5906.27|5916.63|5916.63|5899.14|5899.14|0
1584529800000|2020-03-18 11:10:00|5906.09|5906.09|5899.98|5899.98|5911.08|5911.08|5896.41|5896.41|0
1584530100000|2020-03-18 11:15:00|5899.27|5899.27|5891.05|5891.05|5899.42|5899.42|5877.88|5877.88|0
1584530400000|2020-03-18 11:20:00|5891.07|5891.07|5883.45|5883.45|5894.37|5894.37|5865.97|5865.97|0
1584530700000|2020-03-18 11:25:00|5883.1|5883.1|5909.21|5909.21|5911.62|5911.62|5882.48|5882.48|0
1584531000000|2020-03-18 11:30:00|5909.15|5909.15|5920.09|5920.09|5935.71|5935.71|5896.35|5896.35|0
1584531300000|2020-03-18 11:35:00|5918.35|5918.35|5908.94|5908.94|5922.96|5922.96|5907.27|5907.27|0
1584531600000|2020-03-18 11:40:00|5908.64|5908.64|5899.23|5899.23|5909.94|5909.94|5893.75|5893.75|0
1584531900000|2020-03-18 11:45:00|5898.67|5898.67|5920.22|5920.22|5920.6|5920.6|5896.19|5896.19|0
1584532200000|2020-03-18 11:50:00|5919.01|5919.01|5900.07|5900.07|5925.59|5925.59|5900.07|5900.07|0
1584532500000|2020-03-18 11:55:00|5899.06|5899.06|5904.98|5904.98|5907.79|5907.79|5898.4|5898.4|0
1584532800000|2020-03-18 12:00:00|5905.41|5905.41|5906.6|5906.6|5914.12|5914.12|5902.4|5902.4|0
1584533100000|2020-03-18 12:05:00|5906.95|5906.95|5900.63|5900.63|5907.99|5907.99|5897.7|5897.7|0
1584533400000|2020-03-18 12:10:00|5900.75|5900.75|5904.55|5904.55|5910.42|5910.42|5900.75|5900.75|0
1584533700000|2020-03-18 12:15:00|5904.9|5904.9|5919.41|5919.41|5919.41|5919.41|5900.59|5900.59|0
1584534000000|2020-03-18 12:20:00|5919.51|5919.51|5951.3|5951.3|5951.52|5951.52|5919.51|5919.51|0
1584534300000|2020-03-18 12:25:00|5950.06|5950.06|5961.03|5961.03|5966.61|5966.61|5950.06|5950.06|0
1584534600000|2020-03-18 12:30:00|5961.06|5961.06|5960.51|5960.51|5964.62|5964.62|5947.85|5947.85|0
1584534900000|2020-03-18 12:35:00|5958.99|5958.99|5996.47|5996.47|5996.47|5996.47|5958.71|5958.71|0
1584535200000|2020-03-18 12:40:00|5996.66|5996.66|6019.16|6019.16|6021.31|6021.31|5996.66|5996.66|0
1584535500000|2020-03-18 12:45:00|6019.24|6019.24|6007.1|6007.1|6037|6037|6006.43|6006.43|0
1584535800000|2020-03-18 12:50:00|6007.3|6007.3|6029.36|6029.36|6032.19|6032.19|6005.77|6005.77|0
1584536100000|2020-03-18 12:55:00|6029.11|6029.11|6025.43|6025.43|6034.82|6034.82|6025.23|6025.23|0
1584536400000|2020-03-18 13:00:00|6025.2|6025.2|6053.93|6053.93|6054.82|6054.82|6017.19|6017.19|0
1584536700000|2020-03-18 13:05:00|6054.97|6054.97|6056.05|6056.05|6062.19|6062.19|6050.79|6050.79|0
1584537000000|2020-03-18 13:10:00|6053.97|6053.97|6071.38|6071.38|6072.07|6072.07|6044.36|6044.36|0
1584537300000|2020-03-18 13:15:00|6071.55|6071.55|6080.82|6080.82|6084.26|6084.26|6070.11|6070.11|0
1584537600000|2020-03-18 13:20:00|6080.79|6080.79|6071.98|6071.98|6084.97|6084.97|6066.56|6066.56|0
1584537900000|2020-03-18 13:25:00|6071.49|6071.49|6049.33|6049.33|6071.84|6071.84|6049.33|6049.33|0
1584538200000|2020-03-18 13:30:00|6048.59|6048.59|6116.83|6116.83|6126.36|6126.36|6048.48|6048.48|0
1584538500000|2020-03-18 13:35:00|6116.75|6116.75|6090.29|6090.29|6116.75|6116.75|6083.3|6083.3|0
1584538800000|2020-03-18 13:40:00|6090.31|6090.31|6122.06|6122.06|6126.52|6126.52|6084.68|6084.68|0
1584539100000|2020-03-18 13:45:00|6121.36|6121.36|6100.37|6100.37|6121.57|6121.57|6093.7|6093.7|0
1584539400000|2020-03-18 13:50:00|6098.99|6098.99|6146.19|6146.19|6146.19|6146.19|6096.96|6096.96|0
1584539700000|2020-03-18 13:55:00|6146.4|6146.4|6147.25|6147.25|6165.96|6165.96|6132.02|6132.02|0
1584540000000|2020-03-18 14:00:00|6147.12|6147.12|6175.88|6175.88|6178.1|6178.1|6138.66|6138.66|0
1584540300000|2020-03-18 14:05:00|6175.78|6175.78|6160.31|6160.31|6190.58|6190.58|6160.31|6160.31|0
1584540600000|2020-03-18 14:10:00|6160.68|6160.68|6155.73|6155.73|6162.16|6162.16|6144.23|6144.23|0
1584540900000|2020-03-18 14:15:00|6155.38|6155.38|6130.14|6130.14|6157.43|6157.43|6129.96|6129.96|0
1584541200000|2020-03-18 14:20:00|6130.4|6130.4|6102.64|6102.64|6139.79|6139.79|6101.98|6101.98|0
1584541500000|2020-03-18 14:25:00|6102.31|6102.31|6129.41|6129.41|6130.14|6130.14|6099.97|6099.97|0
1584541800000|2020-03-18 14:30:00|6129.24|6129.24|6130.24|6130.24|6143.1|6143.1|6121.79|6121.79|0
1584542100000|2020-03-18 14:35:00|6132.32|6132.32|6154.23|6154.23|6154.95|6154.95|6118.93|6118.93|0
1584542400000|2020-03-18 14:40:00|6153.71|6153.71|6151.57|6151.57|6158.63|6158.63|6140.99|6140.99|0
1584542700000|2020-03-18 14:45:00|6151.32|6151.32|6095.59|6095.59|6151.32|6151.32|6090.27|6090.27|0
1584543000000|2020-03-18 14:50:00|6095.76|6095.76|6091.54|6091.54|6097.03|6097.03|6073.51|6073.51|0
1584543300000|2020-03-18 14:55:00|6090.84|6090.84|6052.8|6052.8|6091.54|6091.54|6048.11|6048.11|0
1584543600000|2020-03-18 15:00:00|6052.73|6052.73|6077.75|6077.75|6082.31|6082.31|6049.39|6049.39|0
1584543900000|2020-03-18 15:05:00|6077.24|6077.24|6034.61|6034.61|6077.35|6077.35|6034.61|6034.61|0
1584544200000|2020-03-18 15:10:00|6033.62|6033.62|5973.71|5973.71|6035.11|6035.11|5973.71|5973.71|0
1584544500000|2020-03-18 15:15:00|5973.56|5973.56|6006.68|6006.68|6011.11|6011.11|5971.69|5971.69|0
1584544800000|2020-03-18 15:20:00|6006.16|6006.16|6014.06|6014.06|6027.55|6027.55|6002.39|6002.39|0
1584545100000|2020-03-18 15:25:00|6014.01|6014.01|6021.17|6021.17|6028.08|6028.08|6000.28|6000.28|0
1584545400000|2020-03-18 15:30:00|6021.22|6021.22|6047.02|6047.02|6047.02|6047.02|6018.14|6018.14|0
1584545700000|2020-03-18 15:35:00|6046.71|6046.71|6023.05|6023.05|6058.61|6058.61|6023.05|6023.05|0
1584546000000|2020-03-18 15:40:00|6022.62|6022.62|6001.53|6001.53|6022.62|6022.62|5999.79|5999.79|0
1584546300000|2020-03-18 15:45:00|6002.22|6002.22|6003.23|6003.23|6017.74|6017.74|5994.07|5994.07|0
1584546600000|2020-03-18 15:50:00|6003.92|6003.92|5995.51|5995.51|6009.31|6009.31|5987.77|5987.77|0
1584546900000|2020-03-18 15:55:00|5995.68|5995.68|5986.05|5986.05|5997.78|5997.78|5982.33|5982.33|0
1584547200000|2020-03-18 16:00:00|5986.92|5986.92|5983.52|5983.52|5991.6|5991.6|5972.89|5972.89|0
1584547500000|2020-03-18 16:05:00|5983.49|5983.49|5994.16|5994.16|6002.31|6002.31|5982.89|5982.89|0
1584547800000|2020-03-18 16:10:00|5994.37|5994.37|5996.97|5996.97|6006.27|6006.27|5992.93|5992.93|0
1584548100000|2020-03-18 16:15:00|5997.12|5997.12|5973.56|5973.56|5997.5|5997.5|5963.02|5963.02|0
1584548400000|2020-03-18 16:20:00|5973.59|5973.59|5973.11|5973.11|5989.53|5989.53|5968.7|5968.7|0
1584548700000|2020-03-18 16:25:00|5972.62|5972.62|6031.83|6031.83|6041.18|6041.18|5971.94|5971.94|0
1584605700000|2020-03-19 08:15:00|5866.41|5866.41|5933.64|5933.64|5933.64|5933.64|5848.63|5848.63|0
1584606000000|2020-03-19 08:20:00|5933.47|5933.47|5967.34|5967.34|6005.64|6005.64|5933.47|5933.47|0
1584606300000|2020-03-19 08:25:00|5969.95|5969.95|5904.54|5904.54|5969.95|5969.95|5894.18|5894.18|0
1584606600000|2020-03-19 08:30:00|5904.72|5904.72|5896.77|5896.77|5908|5908|5896.43|5896.43|0
1584606900000|2020-03-19 08:35:00|5896.68|5896.68|5926.17|5926.17|5939.35|5939.35|5895.07|5895.07|0
1584607200000|2020-03-19 08:40:00|5926.08|5926.08|5952.05|5952.05|5960.9|5960.9|5926.08|5926.08|0
1584607500000|2020-03-19 08:45:00|5952.01|5952.01|5896.49|5896.49|5953.27|5953.27|5892.2|5892.2|0
1584607800000|2020-03-19 08:50:00|5896.39|5896.39|5899.74|5899.74|5906.39|5906.39|5884.83|5884.83|0
1584608100000|2020-03-19 08:55:00|5899.55|5899.55|5908.76|5908.76|5908.76|5908.76|5881.58|5881.58|0
1584608400000|2020-03-19 09:00:00|5909.21|5909.21|5888.77|5888.77|5920.75|5920.75|5883.22|5883.22|0
1584608700000|2020-03-19 09:05:00|5889.82|5889.82|5936.04|5936.04|5936.12|5936.12|5879.65|5879.65|0
1584609000000|2020-03-19 09:10:00|5934.68|5934.68|5993.7|5993.7|5995.95|5995.95|5934.56|5934.56|0
1584609300000|2020-03-19 09:15:00|5993.79|5993.79|5977.92|5977.92|6004.38|6004.38|5977.92|5977.92|0
1584609600000|2020-03-19 09:20:00|5977.9|5977.9|5915.17|5915.17|5981.17|5981.17|5909.5|5909.5|0
1584609900000|2020-03-19 09:25:00|5915.68|5915.68|5937.34|5937.34|5941.83|5941.83|5908.7|5908.7|0
1584610200000|2020-03-19 09:30:00|5937.2|5937.2|5938.07|5938.07|5943.92|5943.92|5925.64|5925.64|0
1584610500000|2020-03-19 09:35:00|5938.22|5938.22|5970.08|5970.08|5970.08|5970.08|5938.22|5938.22|0
1584610800000|2020-03-19 09:40:00|5970.12|5970.12|5971.14|5971.14|5986.57|5986.57|5963.93|5963.93|0
1584611100000|2020-03-19 09:45:00|5971.43|5971.43|5945.73|5945.73|5971.43|5971.43|5944.96|5944.96|0
1584611400000|2020-03-19 09:50:00|5945.52|5945.52|5885.72|5885.72|5946.55|5946.55|5884.31|5884.31|0
1584611700000|2020-03-19 09:55:00|5882.94|5882.94|5856.93|5856.93|5893.67|5893.67|5856.93|5856.93|0
1584612000000|2020-03-19 10:00:00|5857.04|5857.04|5792.74|5792.74|5857.04|5857.04|5773.61|5773.61|0
1584612300000|2020-03-19 10:05:00|5792.36|5792.36|5791.17|5791.17|5795.85|5795.85|5772.84|5772.84|0
1584612600000|2020-03-19 10:10:00|5790.97|5790.97|5777.31|5777.31|5791.22|5791.22|5762.89|5762.89|0
1584612900000|2020-03-19 10:15:00|5777.13|5777.13|5791.19|5791.19|5798.56|5798.56|5765.58|5765.58|0
1584613200000|2020-03-19 10:20:00|5791.37|5791.37|5832.28|5832.28|5832.29|5832.29|5790.22|5790.22|0
1584613500000|2020-03-19 10:25:00|5832.22|5832.22|5843.46|5843.46|5860.56|5860.56|5828.87|5828.87|0
1584613800000|2020-03-19 10:30:00|5843.12|5843.12|5851.59|5851.59|5871.31|5871.31|5842.71|5842.71|0
1584614100000|2020-03-19 10:35:00|5850.55|5850.55|5808.54|5808.54|5851.16|5851.16|5806.77|5806.77|0
1584614400000|2020-03-19 10:40:00|5808.4|5808.4|5787.71|5787.71|5812.2|5812.2|5787.71|5787.71|0
1584614700000|2020-03-19 10:45:00|5787.34|5787.34|5757.84|5757.84|5787.34|5787.34|5750.8|5750.8|0
1584615000000|2020-03-19 10:50:00|5758.01|5758.01|5756.84|5756.84|5767.43|5767.43|5749.36|5749.36|0
1584615300000|2020-03-19 10:55:00|5757.23|5757.23|5742.1|5742.1|5757.93|5757.93|5739.32|5739.32|0
1584615600000|2020-03-19 11:00:00|5742.41|5742.41|5777.86|5777.86|5778.49|5778.49|5742|5742|0
1584615900000|2020-03-19 11:05:00|5774.74|5774.74|5771.09|5771.09|5776.68|5776.68|5769.43|5769.43|0
1584616200000|2020-03-19 11:10:00|5770.66|5770.66|5780.17|5780.17|5783.84|5783.84|5770.66|5770.66|0
1584616500000|2020-03-19 11:15:00|5778.76|5778.76|5770.57|5770.57|5786.35|5786.35|5770.57|5770.57|0
1584616800000|2020-03-19 11:20:00|5770.31|5770.31|5743.42|5743.42|5771.57|5771.57|5743.42|5743.42|0
1584617100000|2020-03-19 11:25:00|5742.74|5742.74|5749.72|5749.72|5749.72|5749.72|5733|5733|0
1584617400000|2020-03-19 11:30:00|5749.71|5749.71|5716.35|5716.35|5756.85|5756.85|5711.35|5711.35|0
1584617700000|2020-03-19 11:35:00|5716.3|5716.3|5687.02|5687.02|5716.4|5716.4|5687.02|5687.02|0
1584618000000|2020-03-19 11:40:00|5686.37|5686.37|5692.13|5692.13|5697.14|5697.14|5682.48|5682.48|0
1584618300000|2020-03-19 11:45:00|5692.32|5692.32|5739.64|5739.64|5739.64|5739.64|5687.13|5687.13|0
1584618600000|2020-03-19 11:50:00|5740.68|5740.68|5750.79|5750.79|5768.47|5768.47|5740.23|5740.23|0
1584618900000|2020-03-19 11:55:00|5751.91|5751.91|5758.15|5758.15|5766.01|5766.01|5751.91|5751.91|0
1584619200000|2020-03-19 12:00:00|5761.54|5761.54|5771.83|5771.83|5776.08|5776.08|5755.64|5755.64|0
1584619500000|2020-03-19 12:05:00|5771.46|5771.46|5780|5780|5785.3|5785.3|5771.46|5771.46|0
1584619800000|2020-03-19 12:10:00|5780.08|5780.08|5746.94|5746.94|5780.08|5780.08|5746.22|5746.22|0
1584620100000|2020-03-19 12:15:00|5747.64|5747.64|5729.03|5729.03|5747.64|5747.64|5719.52|5719.52|0
1584620400000|2020-03-19 12:20:00|5732.5|5732.5|5742.97|5742.97|5755.74|5755.74|5731.8|5731.8|0
1584620700000|2020-03-19 12:25:00|5742.8|5742.8|5744.24|5744.24|5747.04|5747.04|5737.05|5737.05|0
1584621000000|2020-03-19 12:30:00|5742.16|5742.16|5816.5|5816.5|5817.19|5817.19|5735.53|5735.53|0
1584621300000|2020-03-19 12:35:00|5816.58|5816.58|5777.35|5777.35|5818.33|5818.33|5777.35|5777.35|0
1584621600000|2020-03-19 12:40:00|5776.09|5776.09|5777.31|5777.31|5779.21|5779.21|5761.03|5761.03|0
1584621900000|2020-03-19 12:45:00|5777.46|5777.46|5791.46|5791.46|5815.35|5815.35|5759.8|5759.8|0
1584622200000|2020-03-19 12:50:00|5791.55|5791.55|5752.05|5752.05|5792.25|5792.25|5751.92|5751.92|0
1584622500000|2020-03-19 12:55:00|5752.15|5752.15|5752.97|5752.97|5752.97|5752.97|5718.04|5718.04|0
1584622800000|2020-03-19 13:00:00|5753.14|5753.14|5717.39|5717.39|5757.88|5757.88|5716.62|5716.62|0
1584623100000|2020-03-19 13:05:00|5717.19|5717.19|5716.13|5716.13|5720.35|5720.35|5706.21|5706.21|0
1584623400000|2020-03-19 13:10:00|5716.3|5716.3|5715.98|5715.98|5721.59|5721.59|5712.95|5712.95|0
1584623700000|2020-03-19 13:15:00|5715.93|5715.93|5730.84|5730.84|5738.51|5738.51|5715.93|5715.93|0
1584624000000|2020-03-19 13:20:00|5730.72|5730.72|5714.79|5714.79|5735.26|5735.26|5714.56|5714.56|0
1584624300000|2020-03-19 13:25:00|5714.59|5714.59|5694.91|5694.91|5717.18|5717.18|5682.93|5682.93|0
1584624600000|2020-03-19 13:30:00|5695.42|5695.42|5739.45|5739.45|5739.45|5739.45|5694.9|5694.9|0
1584624900000|2020-03-19 13:35:00|5739.55|5739.55|5730.25|5730.25|5742.52|5742.52|5720.72|5720.72|0
1584625200000|2020-03-19 13:40:00|5730.39|5730.39|5738.55|5738.55|5738.86|5738.86|5712.25|5712.25|0
1584625500000|2020-03-19 13:45:00|5739.25|5739.25|5767.79|5767.79|5767.79|5767.79|5733.95|5733.95|0
1584625800000|2020-03-19 13:50:00|5767.57|5767.57|5764|5764|5770.38|5770.38|5743.8|5743.8|0
1584626100000|2020-03-19 13:55:00|5764.04|5764.04|5788.75|5788.75|5789.27|5789.27|5758.49|5758.49|0
1584626400000|2020-03-19 14:00:00|5789|5789|5772.87|5772.87|5789|5789|5758.39|5758.39|0
1584626700000|2020-03-19 14:05:00|5772.45|5772.45|5768.07|5768.07|5778.8|5778.8|5761.04|5761.04|0
1584627000000|2020-03-19 14:10:00|5767.94|5767.94|5760.15|5760.15|5771.37|5771.37|5760.05|5760.05|0
1584627300000|2020-03-19 14:15:00|5760.59|5760.59|5751.88|5751.88|5762.4|5762.4|5734.73|5734.73|0
1584627600000|2020-03-19 14:20:00|5751.76|5751.76|5775.11|5775.11|5775.61|5775.61|5751.09|5751.09|0
1584627900000|2020-03-19 14:25:00|5775.79|5775.79|5810.92|5810.92|5810.92|5810.92|5770.15|5770.15|0
1584628200000|2020-03-19 14:30:00|5810.1|5810.1|5862.64|5862.64|5862.64|5862.64|5804.39|5804.39|0
1584628500000|2020-03-19 14:35:00|5862.6|5862.6|5833.52|5833.52|5862.7|5862.7|5823.3|5823.3|0
1584628800000|2020-03-19 14:40:00|5833.69|5833.69|5875.65|5875.65|5876.81|5876.81|5823.08|5823.08|0
1584629100000|2020-03-19 14:45:00|5875.82|5875.82|5880.92|5880.92|5893.71|5893.71|5871.91|5871.91|0
1584629400000|2020-03-19 14:50:00|5880.31|5880.31|5872.54|5872.54|5894.34|5894.34|5866.01|5866.01|0
1584629700000|2020-03-19 14:55:00|5872.56|5872.56|5874.57|5874.57|5901.44|5901.44|5864.84|5864.84|0
1584630000000|2020-03-19 15:00:00|5874.69|5874.69|5911.36|5911.36|5913.71|5913.71|5874.55|5874.55|0
1584630300000|2020-03-19 15:05:00|5911.23|5911.23|5923.69|5923.69|5923.97|5923.97|5906.09|5906.09|0
1584630600000|2020-03-19 15:10:00|5922.7|5922.7|5908.32|5908.32|5925.46|5925.46|5894.38|5894.38|0
1584630900000|2020-03-19 15:15:00|5908.52|5908.52|5938.27|5938.27|5939.13|5939.13|5897.6|5897.6|0
1584631200000|2020-03-19 15:20:00|5937.92|5937.92|5942.3|5942.3|5948.65|5948.65|5934.39|5934.39|0
1584631500000|2020-03-19 15:25:00|5942.18|5942.18|5923.86|5923.86|5946.32|5946.32|5923.86|5923.86|0
1584631800000|2020-03-19 15:30:00|5923.51|5923.51|5910.39|5910.39|5926.93|5926.93|5896.85|5896.85|0
1584632100000|2020-03-19 15:35:00|5910.43|5910.43|5922.16|5922.16|5951.59|5951.59|5910.43|5910.43|0
1584632400000|2020-03-19 15:40:00|5923.2|5923.2|5942.49|5942.49|5942.49|5942.49|5899.39|5899.39|0
1584632700000|2020-03-19 15:45:00|5942.58|5942.58|5933.62|5933.62|5943.86|5943.86|5926.12|5926.12|0
1584633000000|2020-03-19 15:50:00|5934|5934|5944.97|5944.97|5949.11|5949.11|5927.73|5927.73|0
1584633300000|2020-03-19 15:55:00|5944.93|5944.93|5934.79|5934.79|5948.82|5948.82|5926.04|5926.04|0
1584633600000|2020-03-19 16:00:00|5934.9|5934.9|5904.52|5904.52|5937.68|5937.68|5898.26|5898.26|0
1584633900000|2020-03-19 16:05:00|5904.15|5904.15|5967.5|5967.5|5970.47|5970.47|5904.15|5904.15|0
1584634200000|2020-03-19 16:10:00|5967.47|5967.47|5986.96|5986.96|5986.96|5986.96|5950.33|5950.33|0
1584634500000|2020-03-19 16:15:00|5987.25|5987.25|5996.04|5996.04|5997.15|5997.15|5968.59|5968.59|0
1584634800000|2020-03-19 16:20:00|5995.91|5995.91|5983.6|5983.6|5999.77|5999.77|5979.68|5979.68|0
1584635100000|2020-03-19 16:25:00|5983.3|5983.3|6023.95|6023.95|6027.34|6027.34|5973.06|5973.06|0
1584692100000|2020-03-20 08:15:00|6339.71|6339.71|6378.04|6378.04|6393.38|6393.38|6339.71|6339.71|0
1584692400000|2020-03-20 08:20:00|6378.01|6378.01|6265.35|6265.35|6378.01|6378.01|6232.52|6232.52|0
1584692700000|2020-03-20 08:25:00|6265.34|6265.34|6374.68|6374.68|6436.19|6436.19|6259.17|6259.17|0
1584693000000|2020-03-20 08:30:00|6374.8|6374.8|6313.78|6313.78|6380.58|6380.58|6289.06|6289.06|0
1584693300000|2020-03-20 08:35:00|6314.21|6314.21|6260.3|6260.3|6328.09|6328.09|6260.3|6260.3|0
1584693600000|2020-03-20 08:40:00|6260.23|6260.23|6281.42|6281.42|6284.07|6284.07|6239.48|6239.48|0
1584693900000|2020-03-20 08:45:00|6281.55|6281.55|6326.69|6326.69|6326.98|6326.98|6272.2|6272.2|0
1584694200000|2020-03-20 08:50:00|6327.37|6327.37|6300.71|6300.71|6333.87|6333.87|6300.59|6300.59|0
1584694500000|2020-03-20 08:55:00|6299.04|6299.04|6354.12|6354.12|6354.12|6354.12|6299.04|6299.04|0
1584694800000|2020-03-20 09:00:00|6353.76|6353.76|6367.18|6367.18|6394.61|6394.61|6353.76|6353.76|0
1584695100000|2020-03-20 09:05:00|6366.97|6366.97|6371.65|6371.65|6397.46|6397.46|6361.97|6361.97|0
1584695400000|2020-03-20 09:10:00|6371.49|6371.49|6390.74|6390.74|6390.74|6390.74|6370.27|6370.27|0
1584695700000|2020-03-20 09:15:00|6390.51|6390.51|6422.84|6422.84|6423.56|6423.56|6389.28|6389.28|0
1584696000000|2020-03-20 09:20:00|6424.92|6424.92|6393.64|6393.64|6429.04|6429.04|6393.58|6393.58|0
1584696300000|2020-03-20 09:25:00|6391.84|6391.84|6387.73|6387.73|6399.98|6399.98|6378.55|6378.55|0
1584696600000|2020-03-20 09:30:00|6387.91|6387.91|6355.17|6355.17|6398.04|6398.04|6355.17|6355.17|0
1584696900000|2020-03-20 09:35:00|6355.03|6355.03|6351.54|6351.54|6375.36|6375.36|6347.53|6347.53|0
1584697200000|2020-03-20 09:40:00|6353.38|6353.38|6356.76|6356.76|6366.54|6366.54|6349.16|6349.16|0
1584697500000|2020-03-20 09:45:00|6356.06|6356.06|6356.82|6356.82|6367.41|6367.41|6349.2|6349.2|0
1584697800000|2020-03-20 09:50:00|6356.93|6356.93|6370.56|6370.56|6378.46|6378.46|6356.62|6356.62|0
1584698100000|2020-03-20 09:55:00|6370.53|6370.53|6377.96|6377.96|6398.24|6398.24|6365.15|6365.15|0
1584698400000|2020-03-20 10:00:00|6378.83|6378.83|6386.94|6386.94|6400.95|6400.95|6360.31|6360.31|0
1584698700000|2020-03-20 10:05:00|6386.77|6386.77|6396.46|6396.46|6401.78|6401.78|6368.89|6368.89|0
1584699000000|2020-03-20 10:10:00|6394.03|6394.03|6394.03|6394.03|6394.03|6394.03|6394.03|6394.03|0
1584699300000|2020-03-20 10:15:00|6392.64|6392.64|6400.08|6400.08|6400.93|6400.93|6367.58|6367.58|0
1584699600000|2020-03-20 10:20:00|6400.22|6400.22|6407.4|6407.4|6408.28|6408.28|6392.68|6392.68|0
1584699900000|2020-03-20 10:25:00|6407.5|6407.5|6398.88|6398.88|6414.74|6414.74|6383.52|6383.52|0
1584700200000|2020-03-20 10:30:00|6394.71|6394.71|6364.66|6364.66|6395.42|6395.42|6361.67|6361.67|0
1584700500000|2020-03-20 10:35:00|6364.23|6364.23|6358.7|6358.7|6364.23|6364.23|6346.21|6346.21|0
1584700800000|2020-03-20 10:40:00|6358.62|6358.62|6384.25|6384.25|6404.71|6404.71|6358.53|6358.53|0
1584701100000|2020-03-20 10:45:00|6384.14|6384.14|6376.99|6376.99|6384.14|6384.14|6356.86|6356.86|0
1584701400000|2020-03-20 10:50:00|6372.94|6372.94|6377.33|6377.33|6399.06|6399.06|6355.76|6355.76|0
1584701700000|2020-03-20 10:55:00|6370.48|6370.48|6416.5|6416.5|6416.5|6416.5|6358.88|6358.88|0
1584702000000|2020-03-20 11:00:00|6416.33|6416.33|6394.09|6394.09|6416.46|6416.46|6387.68|6387.68|0
1584702300000|2020-03-20 11:05:00|6393.95|6393.95|6420.61|6420.61|6422.91|6422.91|6384.47|6384.47|0
1584702600000|2020-03-20 11:10:00|6420.46|6420.46|6409.98|6409.98|6426.27|6426.27|6408.19|6408.19|0
1584702900000|2020-03-20 11:15:00|6410.07|6410.07|6408.39|6408.39|6412.03|6412.03|6397.3|6397.3|0
1584703200000|2020-03-20 11:20:00|6408.29|6408.29|6355.87|6355.87|6408.39|6408.39|6355.7|6355.7|0
1584703500000|2020-03-20 11:25:00|6355.7|6355.7|6345.42|6345.42|6358.62|6358.62|6337.28|6337.28|0
1584703800000|2020-03-20 11:30:00|6345.21|6345.21|6362.65|6362.65|6367.95|6367.95|6345.19|6345.19|0
1584704100000|2020-03-20 11:35:00|6362.61|6362.61|6369.78|6369.78|6378.16|6378.16|6356.63|6356.63|0
1584704400000|2020-03-20 11:40:00|6369.97|6369.97|6365.12|6365.12|6376.09|6376.09|6363.94|6363.94|0
1584704700000|2020-03-20 11:45:00|6365.64|6365.64|6337.8|6337.8|6365.71|6365.71|6336.19|6336.19|0
1584705000000|2020-03-20 11:50:00|6338.17|6338.17|6354.4|6354.4|6359.79|6359.79|6338.17|6338.17|0
1584705300000|2020-03-20 11:55:00|6353.97|6353.97|6363.63|6363.63|6365.57|6365.57|6343.25|6343.25|0
1584705600000|2020-03-20 12:00:00|6364.48|6364.48|6358.4|6358.4|6380.94|6380.94|6354.14|6354.14|0
1584705900000|2020-03-20 12:05:00|6357.92|6357.92|6383.49|6383.49|6386.7|6386.7|6354.56|6354.56|0
1584706200000|2020-03-20 12:10:00|6383.48|6383.48|6379.97|6379.97|6385.67|6385.67|6373.01|6373.01|0
1584706500000|2020-03-20 12:15:00|6382.31|6382.31|6393.55|6393.55|6394.6|6394.6|6378.18|6378.18|0
1584706800000|2020-03-20 12:20:00|6394.29|6394.29|6427.24|6427.24|6429.68|6429.68|6388.57|6388.57|0
1584707100000|2020-03-20 12:25:00|6427.49|6427.49|6408.79|6408.79|6439.21|6439.21|6408.79|6408.79|0
1584707400000|2020-03-20 12:30:00|6408.65|6408.65|6390.83|6390.83|6408.65|6408.65|6381.62|6381.62|0
1584707700000|2020-03-20 12:35:00|6390.75|6390.75|6369.15|6369.15|6396.83|6396.83|6369.15|6369.15|0
1584708000000|2020-03-20 12:40:00|6368.96|6368.96|6395.67|6395.67|6400.43|6400.43|6366.99|6366.99|0
1584708300000|2020-03-20 12:45:00|6396.37|6396.37|6393.51|6393.51|6403.74|6403.74|6389.65|6389.65|0
1584708600000|2020-03-20 12:50:00|6393.6|6393.6|6414.62|6414.62|6414.62|6414.62|6381|6381|0
1584708900000|2020-03-20 12:55:00|6414.74|6414.74|6387.44|6387.44|6416.05|6416.05|6386.59|6386.59|0
1584709200000|2020-03-20 13:00:00|6387.25|6387.25|6401.65|6401.65|6406.11|6406.11|6381.46|6381.46|0
1584709500000|2020-03-20 13:05:00|6401.99|6401.99|6416.21|6416.21|6431.89|6431.89|6401.99|6401.99|0
1584709800000|2020-03-20 13:10:00|6416.06|6416.06|6437.66|6437.66|6437.66|6437.66|6408.4|6408.4|0
1584710100000|2020-03-20 13:15:00|6438.77|6438.77|6417.42|6417.42|6449.63|6449.63|6413.24|6413.24|0
1584710400000|2020-03-20 13:20:00|6417.63|6417.63|6409.31|6409.31|6424.78|6424.78|6409.15|6409.15|0
1584710700000|2020-03-20 13:25:00|6409.2|6409.2|6424.45|6424.45|6426.01|6426.01|6405.88|6405.88|0
1584711000000|2020-03-20 13:30:00|6425.73|6425.73|6441.23|6441.23|6442.33|6442.33|6419.74|6419.74|0
1584711300000|2020-03-20 13:35:00|6441.45|6441.45|6444.49|6444.49|6457.7|6457.7|6437.15|6437.15|0
1584711600000|2020-03-20 13:40:00|6443.97|6443.97|6481.41|6481.41|6483.46|6483.46|6441.53|6441.53|0
1584711900000|2020-03-20 13:45:00|6480.03|6480.03|6418.97|6418.97|6480.03|6480.03|6413.99|6413.99|0
1584712200000|2020-03-20 13:50:00|6418.86|6418.86|6405.62|6405.62|6418.86|6418.86|6399.21|6399.21|0
1584712500000|2020-03-20 13:55:00|6405.69|6405.69|6414.84|6414.84|6417.91|6417.91|6396.54|6396.54|0
1584712800000|2020-03-20 14:00:00|6414.91|6414.91|6404.39|6404.39|6418.83|6418.83|6400.53|6400.53|0
1584713100000|2020-03-20 14:05:00|6404.47|6404.47|6392.66|6392.66|6405.8|6405.8|6388.72|6388.72|0
1584713400000|2020-03-20 14:10:00|6392.49|6392.49|6399.85|6399.85|6405.8|6405.8|6387.75|6387.75|0
1584713700000|2020-03-20 14:15:00|6399.51|6399.51|6400.52|6400.52|6407.01|6407.01|6395.78|6395.78|0
1584714000000|2020-03-20 14:20:00|6400.01|6400.01|6394.78|6394.78|6400.01|6400.01|6387.61|6387.61|0
1584714300000|2020-03-20 14:25:00|6394.92|6394.92|6394.17|6394.17|6399.97|6399.97|6390.31|6390.31|0
1584714600000|2020-03-20 14:30:00|6394.94|6394.94|6411.85|6411.85|6417.31|6417.31|6394.94|6394.94|0
1584714900000|2020-03-20 14:35:00|6411.9|6411.9|6395.76|6395.76|6411.9|6411.9|6393.53|6393.53|0
1584715200000|2020-03-20 14:40:00|6395.96|6395.96|6386.54|6386.54|6410.24|6410.24|6386.54|6386.54|0
1584715500000|2020-03-20 14:45:00|6386.91|6386.91|6387.45|6387.45|6396.06|6396.06|6376.13|6376.13|0
1584715800000|2020-03-20 14:50:00|6387.76|6387.76|6412.47|6412.47|6414.58|6414.58|6386.33|6386.33|0
1584716100000|2020-03-20 14:55:00|6412.91|6412.91|6400.68|6400.68|6413.82|6413.82|6387.96|6387.96|0
1584716400000|2020-03-20 15:00:00|6400.53|6400.53|6400.01|6400.01|6406.59|6406.59|6389.71|6389.71|0
1584716700000|2020-03-20 15:05:00|6399.9|6399.9|6404.82|6404.82|6408.85|6408.85|6382.2|6382.2|0
1584717000000|2020-03-20 15:10:00|6402.56|6402.56|6379.88|6379.88|6407.76|6407.76|6379.88|6379.88|0
1584717300000|2020-03-20 15:15:00|6380.12|6380.12|6349.06|6349.06|6382.77|6382.77|6348.98|6348.98|0
1584717600000|2020-03-20 15:20:00|6349.44|6349.44|6314.18|6314.18|6349.44|6349.44|6314.18|6314.18|0
1584717900000|2020-03-20 15:25:00|6314.23|6314.23|6298.23|6298.23|6331.24|6331.24|6297.67|6297.67|0
1584718200000|2020-03-20 15:30:00|6298.19|6298.19|6292.86|6292.86|6312.36|6312.36|6291.86|6291.86|0
1584718500000|2020-03-20 15:35:00|6292.74|6292.74|6271.68|6271.68|6294.02|6294.02|6270.55|6270.55|0
1584718800000|2020-03-20 15:40:00|6271.39|6271.39|6266.51|6266.51|6283.23|6283.23|6262.51|6262.51|0
1584719100000|2020-03-20 15:45:00|6266.43|6266.43|6279.03|6279.03|6279.03|6279.03|6251.19|6251.19|0
1584719400000|2020-03-20 15:50:00|6278.94|6278.94|6275.16|6275.16|6295.94|6295.94|6264.73|6264.73|0
1584719700000|2020-03-20 15:55:00|6275.13|6275.13|6287.08|6287.08|6298.66|6298.66|6275.13|6275.13|0
1584720000000|2020-03-20 16:00:00|6286.72|6286.72|6284.16|6284.16|6297.01|6297.01|6275.39|6275.39|0
1584720300000|2020-03-20 16:05:00|6284.28|6284.28|6250.5|6250.5|6289.03|6289.03|6250.5|6250.5|0
1584720600000|2020-03-20 16:10:00|6250.33|6250.33|6271.61|6271.61|6287.48|6287.48|6248.72|6248.72|0
1584720900000|2020-03-20 16:15:00|6271.51|6271.51|6257.61|6257.61|6276.46|6276.46|6256.72|6256.72|0
1584721200000|2020-03-20 16:20:00|6256.92|6256.92|6246.65|6246.65|6263.82|6263.82|6240.85|6240.85|0
1584721500000|2020-03-20 16:25:00|6246.6|6246.6|6210.25|6210.25|6246.73|6246.73|6203.29|6203.29|0
1584951300000|2020-03-23 08:15:00|5763.96|5763.96|5750.75|5750.75|5772.88|5772.88|5668.48|5668.48|0
1584951600000|2020-03-23 08:20:00|5751.03|5751.03|5716.06|5716.06|5798.25|5798.25|5702.46|5702.46|0
1584951900000|2020-03-23 08:25:00|5731.08|5731.08|5787.1|5787.1|5793.74|5793.74|5730.58|5730.58|0
1584952200000|2020-03-23 08:30:00|5785.79|5785.79|5781.47|5781.47|5804.15|5804.15|5747.73|5747.73|0
1584952500000|2020-03-23 08:35:00|5781.74|5781.74|5778.24|5778.24|5802.37|5802.37|5765.8|5765.8|0
1584952800000|2020-03-23 08:40:00|5778.16|5778.16|5784.47|5784.47|5801.84|5801.84|5746.71|5746.71|0
1584953100000|2020-03-23 08:45:00|5784.17|5784.17|5742.81|5742.81|5794.08|5794.08|5737.99|5737.99|0
1584953400000|2020-03-23 08:50:00|5742.64|5742.64|5749.3|5749.3|5753.32|5753.32|5720.02|5720.02|0
1584953700000|2020-03-23 08:55:00|5752.08|5752.08|5784.35|5784.35|5784.35|5784.35|5750.15|5750.15|0
1584954000000|2020-03-23 09:00:00|5783.15|5783.15|5818.96|5818.96|5834.51|5834.51|5783.15|5783.15|0
1584954300000|2020-03-23 09:05:00|5819.46|5819.46|5832.54|5832.54|5832.54|5832.54|5809.52|5809.52|0
1584954600000|2020-03-23 09:10:00|5832.55|5832.55|5804.09|5804.09|5834.13|5834.13|5800.52|5800.52|0
1584954900000|2020-03-23 09:15:00|5804.15|5804.15|5829.9|5829.9|5842.73|5842.73|5804.15|5804.15|0
1584955200000|2020-03-23 09:20:00|5830.77|5830.77|5864.76|5864.76|5870.32|5870.32|5830.77|5830.77|0
1584955500000|2020-03-23 09:25:00|5865.29|5865.29|5872.85|5872.85|5877.14|5877.14|5845.74|5845.74|0
1584955800000|2020-03-23 09:30:00|5872.45|5872.45|5875.69|5875.69|5886.5|5886.5|5858.27|5858.27|0
1584956100000|2020-03-23 09:35:00|5875.55|5875.55|5848.83|5848.83|5881.44|5881.44|5840.21|5840.21|0
1584956400000|2020-03-23 09:40:00|5849.58|5849.58|5850.58|5850.58|5873.68|5873.68|5846.47|5846.47|0
1584956700000|2020-03-23 09:45:00|5850.03|5850.03|5852.45|5852.45|5869.36|5869.36|5847.09|5847.09|0
1584957000000|2020-03-23 09:50:00|5852.82|5852.82|5846.23|5846.23|5852.82|5852.82|5826.31|5826.31|0
1584957300000|2020-03-23 09:55:00|5845.47|5845.47|5831.87|5831.87|5845.52|5845.52|5825.75|5825.75|0
1584957600000|2020-03-23 10:00:00|5831.67|5831.67|5844.39|5844.39|5848.76|5848.76|5822.89|5822.89|0
1584957900000|2020-03-23 10:05:00|5844.76|5844.76|5845.27|5845.27|5865.48|5865.48|5836.99|5836.99|0
1584958200000|2020-03-23 10:10:00|5847.29|5847.29|5839.75|5839.75|5859.88|5859.88|5839.67|5839.67|0
1584958500000|2020-03-23 10:15:00|5839.83|5839.83|5838.85|5838.85|5849.85|5849.85|5831.69|5831.69|0
1584958800000|2020-03-23 10:20:00|5838.64|5838.64|5837.37|5837.37|5856.08|5856.08|5835.34|5835.34|0
1584959100000|2020-03-23 10:25:00|5835.72|5835.72|5852.92|5852.92|5852.92|5852.92|5829.82|5829.82|0
1584959400000|2020-03-23 10:30:00|5853.47|5853.47|5845.54|5845.54|5861.68|5861.68|5842.38|5842.38|0
1584959700000|2020-03-23 10:35:00|5843.87|5843.87|5869.17|5869.17|5870.88|5870.88|5837.92|5837.92|0
1584960000000|2020-03-23 10:40:00|5868.98|5868.98|5834.46|5834.46|5868.98|5868.98|5834.14|5834.14|0
1584960300000|2020-03-23 10:45:00|5834.3|5834.3|5841.67|5841.67|5842.85|5842.85|5829.52|5829.52|0
1584960600000|2020-03-23 10:50:00|5839.81|5839.81|5833.04|5833.04|5841.15|5841.15|5827.73|5827.73|0
1584960900000|2020-03-23 10:55:00|5833.29|5833.29|5848.12|5848.12|5848.12|5848.12|5829.53|5829.53|0
1584961200000|2020-03-23 11:00:00|5848.28|5848.28|5851.7|5851.7|5865.04|5865.04|5844.38|5844.38|0
1584961500000|2020-03-23 11:05:00|5851.55|5851.55|5862.43|5862.43|5867.37|5867.37|5838.52|5838.52|0
1584961800000|2020-03-23 11:10:00|5862.28|5862.28|5861.64|5861.64|5868.9|5868.9|5859.3|5859.3|0
1584962100000|2020-03-23 11:15:00|5862.57|5862.57|5858.89|5858.89|5866.15|5866.15|5855.1|5855.1|0
1584962400000|2020-03-23 11:20:00|5858.49|5858.49|5871.88|5871.88|5872.17|5872.17|5841.47|5841.47|0
1584962700000|2020-03-23 11:25:00|5871.32|5871.32|5869.37|5869.37|5876.45|5876.45|5865.14|5865.14|0
1584963000000|2020-03-23 11:30:00|5869.29|5869.29|5848.12|5848.12|5871.91|5871.91|5842.2|5842.2|0
1584963300000|2020-03-23 11:35:00|5846.32|5846.32|5828.21|5828.21|5849.99|5849.99|5825.46|5825.46|0
1584963600000|2020-03-23 11:40:00|5828.13|5828.13|5830.47|5830.47|5846.04|5846.04|5824.57|5824.57|0
1584963900000|2020-03-23 11:45:00|5830.55|5830.55|5821.69|5821.69|5835.59|5835.59|5819.68|5819.68|0
1584964200000|2020-03-23 11:50:00|5820.6|5820.6|5820.64|5820.64|5827.41|5827.41|5815.48|5815.48|0
1584964500000|2020-03-23 11:55:00|5820.69|5820.69|5823.76|5823.76|5828.56|5828.56|5807.92|5807.92|0
1584964800000|2020-03-23 12:00:00|5822.84|5822.84|5887.93|5887.93|5892.84|5892.84|5821.93|5821.93|0
1584965100000|2020-03-23 12:05:00|5887.48|5887.48|5892.93|5892.93|5898.13|5898.13|5879.89|5879.89|0
1584965400000|2020-03-23 12:10:00|5893.13|5893.13|5950.17|5950.17|5976.97|5976.97|5893.13|5893.13|0
1584965700000|2020-03-23 12:15:00|5950.27|5950.27|5998.18|5998.18|6008.62|6008.62|5942.04|5942.04|0
1584966000000|2020-03-23 12:20:00|5998.81|5998.81|6040.88|6040.88|6092.27|6092.27|5998.81|5998.81|0
1584966300000|2020-03-23 12:25:00|6038.91|6038.91|5989.23|5989.23|6040.03|6040.03|5983.37|5983.37|0
1584966600000|2020-03-23 12:30:00|5988.75|5988.75|6005.47|6005.47|6008.1|6008.1|5983.11|5983.11|0
1584966900000|2020-03-23 12:35:00|6005.59|6005.59|6022.83|6022.83|6022.83|6022.83|6003.28|6003.28|0
1584967200000|2020-03-23 12:40:00|6023.13|6023.13|6052.15|6052.15|6063.02|6063.02|6023.13|6023.13|0
1584967500000|2020-03-23 12:45:00|6052.33|6052.33|6052.15|6052.15|6071.42|6071.42|6045.5|6045.5|0
1584967800000|2020-03-23 12:50:00|6053.2|6053.2|6052.51|6052.51|6056.2|6056.2|6024.47|6024.47|0
1584968100000|2020-03-23 12:55:00|6052.72|6052.72|6036.13|6036.13|6057.52|6057.52|6032.05|6032.05|0
1584968400000|2020-03-23 13:00:00|6035.58|6035.58|6052.05|6052.05|6052.45|6052.45|6029.22|6029.22|0
1584968700000|2020-03-23 13:05:00|6051.14|6051.14|6051.5|6051.5|6073.06|6073.06|6048.15|6048.15|0
1584969000000|2020-03-23 13:10:00|6051.4|6051.4|6038.99|6038.99|6051.68|6051.68|6024.45|6024.45|0
1584969300000|2020-03-23 13:15:00|6038.67|6038.67|6011.86|6011.86|6038.75|6038.75|6007.73|6007.73|0
1584969600000|2020-03-23 13:20:00|6011.73|6011.73|5994.99|5994.99|6011.81|6011.81|5986.57|5986.57|0
1584969900000|2020-03-23 13:25:00|5992.4|5992.4|5980.18|5980.18|5998.17|5998.17|5971.35|5971.35|0
1584970200000|2020-03-23 13:30:00|5979.92|5979.92|5947.92|5947.92|5979.92|5979.92|5937.13|5937.13|0
1584970500000|2020-03-23 13:35:00|5948.82|5948.82|5905.34|5905.34|5951.26|5951.26|5894.95|5894.95|0
1584970800000|2020-03-23 13:40:00|5904.13|5904.13|5898.25|5898.25|5917.45|5917.45|5886.44|5886.44|0
1584971100000|2020-03-23 13:45:00|5898.28|5898.28|5941.23|5941.23|5942.32|5942.32|5875.85|5875.85|0
1584971400000|2020-03-23 13:50:00|5940.68|5940.68|5953.29|5953.29|5959.7|5959.7|5923.18|5923.18|0
1584971700000|2020-03-23 13:55:00|5953.1|5953.1|5981.97|5981.97|5982.29|5982.29|5953.1|5953.1|0
1584972000000|2020-03-23 14:00:00|5982.38|5982.38|5948.97|5948.97|5982.52|5982.52|5938.83|5938.83|0
1584972300000|2020-03-23 14:05:00|5949.05|5949.05|5960.94|5960.94|5966.96|5966.96|5949.05|5949.05|0
1584972600000|2020-03-23 14:10:00|5960.86|5960.86|5979.08|5979.08|5989.13|5989.13|5960.77|5960.77|0
1584972900000|2020-03-23 14:15:00|5979.13|5979.13|5933.12|5933.12|5988.6|5988.6|5933.12|5933.12|0
1584973200000|2020-03-23 14:20:00|5933.32|5933.32|5973.4|5973.4|5977.66|5977.66|5933.32|5933.32|0
1584973500000|2020-03-23 14:25:00|5974.64|5974.64|5954.09|5954.09|5980.94|5980.94|5949.28|5949.28|0
1584973800000|2020-03-23 14:30:00|5953.56|5953.56|5929.52|5929.52|5953.56|5953.56|5920.76|5920.76|0
1584974100000|2020-03-23 14:35:00|5931.08|5931.08|5921.99|5921.99|5936.12|5936.12|5918.19|5918.19|0
1584974400000|2020-03-23 14:40:00|5923.47|5923.47|5930.83|5930.83|5938.13|5938.13|5905.05|5905.05|0
1584974700000|2020-03-23 14:45:00|5930.28|5930.28|5905.18|5905.18|5932.55|5932.55|5905.18|5905.18|0
1584975000000|2020-03-23 14:50:00|5905.6|5905.6|5916.25|5916.25|5933.71|5933.71|5905.6|5905.6|0
1584975300000|2020-03-23 14:55:00|5916.4|5916.4|5897.57|5897.57|5921.86|5921.86|5891.71|5891.71|0
1584975600000|2020-03-23 15:00:00|5897.38|5897.38|5908.68|5908.68|5910.54|5910.54|5897.36|5897.36|0
1584975900000|2020-03-23 15:05:00|5908.76|5908.76|5912.29|5912.29|5935.65|5935.65|5908.23|5908.23|0
1584976200000|2020-03-23 15:10:00|5912.27|5912.27|5899.83|5899.83|5924.71|5924.71|5897.21|5897.21|0
1584976500000|2020-03-23 15:15:00|5899.59|5899.59|5908.94|5908.94|5912.59|5912.59|5899.39|5899.39|0
1584976800000|2020-03-23 15:20:00|5909.09|5909.09|5876.55|5876.55|5909.13|5909.13|5870.01|5870.01|0
1584977100000|2020-03-23 15:25:00|5875.81|5875.81|5868.51|5868.51|5881.5|5881.5|5849.75|5849.75|0
1584977400000|2020-03-23 15:30:00|5868.78|5868.78|5910.84|5910.84|5917.75|5917.75|5862.48|5862.48|0
1584977700000|2020-03-23 15:35:00|5911.05|5911.05|5914.95|5914.95|5923.11|5923.11|5903.46|5903.46|0
1584978000000|2020-03-23 15:40:00|5915.69|5915.69|5889.81|5889.81|5926.36|5926.36|5888.25|5888.25|0
1584978300000|2020-03-23 15:45:00|5889.49|5889.49|5891.85|5891.85|5904.98|5904.98|5883.72|5883.72|0
1584978600000|2020-03-23 15:50:00|5891.72|5891.72|5878.57|5878.57|5899.8|5899.8|5878.57|5878.57|0
1584978900000|2020-03-23 15:55:00|5878.84|5878.84|5859.87|5859.87|5879.1|5879.1|5855.71|5855.71|0
1584979200000|2020-03-23 16:00:00|5860.61|5860.61|5891.79|5891.79|5900.96|5900.96|5858.79|5858.79|0
1584979500000|2020-03-23 16:05:00|5891.84|5891.84|5865.24|5865.24|5896.35|5896.35|5865.13|5865.13|0
1584979800000|2020-03-23 16:10:00|5865.82|5865.82|5849.43|5849.43|5866.37|5866.37|5847.47|5847.47|0
1584980100000|2020-03-23 16:15:00|5848.31|5848.31|5853.23|5853.23|5864.63|5864.63|5826.26|5826.26|0
1584980400000|2020-03-23 16:20:00|5853.27|5853.27|5836.4|5836.4|5868.09|5868.09|5836.4|5836.4|0
1584980700000|2020-03-23 16:25:00|5836.24|5836.24|5807.22|5807.22|5836.24|5836.24|5794.16|5794.16|0
1585037700000|2020-03-24 08:15:00|6128.48|6128.48|6137.86|6137.86|6149.56|6149.56|6126.01|6126.01|0
1585038000000|2020-03-24 08:20:00|6137.77|6137.77|6119.47|6119.47|6142.74|6142.74|6100.82|6100.82|0
1585038300000|2020-03-24 08:25:00|6119.87|6119.87|6165.48|6165.48|6165.8|6165.8|6107.31|6107.31|0
1585038600000|2020-03-24 08:30:00|6165.17|6165.17|6045.59|6045.59|6165.17|6165.17|6045.59|6045.59|0
1585038900000|2020-03-24 08:35:00|6045.29|6045.29|6085.78|6085.78|6093.16|6093.16|6043.54|6043.54|0
1585039200000|2020-03-24 08:40:00|6086.18|6086.18|6069.98|6069.98|6102.38|6102.38|6064.51|6064.51|0
1585039500000|2020-03-24 08:45:00|6069.61|6069.61|6087.61|6087.61|6101.11|6101.11|6042.4|6042.4|0
1585039800000|2020-03-24 08:50:00|6087.68|6087.68|6079.19|6079.19|6099.84|6099.84|6078.49|6078.49|0
1585040100000|2020-03-24 08:55:00|6078.78|6078.78|6083.32|6083.32|6083.49|6083.49|6062.65|6062.65|0
1585040400000|2020-03-24 09:00:00|6083.54|6083.54|6047.27|6047.27|6093.75|6093.75|6047.27|6047.27|0
1585040700000|2020-03-24 09:05:00|6047.08|6047.08|6058.87|6058.87|6059.48|6059.48|6026.77|6026.77|0
1585041000000|2020-03-24 09:10:00|6058.76|6058.76|6048.6|6048.6|6071.84|6071.84|6045.19|6045.19|0
1585041300000|2020-03-24 09:15:00|6047.86|6047.86|6011.04|6011.04|6050.86|6050.86|6010.85|6010.85|0
1585041600000|2020-03-24 09:20:00|6010.71|6010.71|6000.92|6000.92|6024.88|6024.88|5992.57|5992.57|0
1585041900000|2020-03-24 09:25:00|6003.52|6003.52|6004.78|6004.78|6021.46|6021.46|5997.22|5997.22|0
1585042200000|2020-03-24 09:30:00|6005.83|6005.83|5999.54|5999.54|6018.33|6018.33|5999.54|5999.54|0
1585042500000|2020-03-24 09:35:00|6001.4|6001.4|6015.71|6015.71|6017.22|6017.22|5991.25|5991.25|0
1585042800000|2020-03-24 09:40:00|6016.26|6016.26|6055.11|6055.11|6062.79|6062.79|6016.26|6016.26|0
1585043100000|2020-03-24 09:45:00|6056.21|6056.21|6072.34|6072.34|6077.96|6077.96|6056.21|6056.21|0
1585043400000|2020-03-24 09:50:00|6072.05|6072.05|6096.79|6096.79|6100.14|6100.14|6072.05|6072.05|0
1585043700000|2020-03-24 09:55:00|6096.94|6096.94|6099.96|6099.96|6111.92|6111.92|6092.14|6092.14|0
1585044000000|2020-03-24 10:00:00|6100.76|6100.76|6083.36|6083.36|6102.12|6102.12|6080.17|6080.17|0
1585044300000|2020-03-24 10:05:00|6083.48|6083.48|6116.26|6116.26|6117.54|6117.54|6083.48|6083.48|0
1585044600000|2020-03-24 10:10:00|6115.14|6115.14|6118.71|6118.71|6137.47|6137.47|6108.59|6108.59|0
1585044900000|2020-03-24 10:15:00|6118.57|6118.57|6110.58|6110.58|6122.31|6122.31|6108.4|6108.4|0
1585045200000|2020-03-24 10:20:00|6111.27|6111.27|6104.3|6104.3|6111.64|6111.64|6097.3|6097.3|0
1585045500000|2020-03-24 10:25:00|6104.04|6104.04|6143.52|6143.52|6145.54|6145.54|6086.07|6086.07|0
1585045800000|2020-03-24 10:30:00|6143.74|6143.74|6130.55|6130.55|6153.24|6153.24|6128.84|6128.84|0
1585046100000|2020-03-24 10:35:00|6130.93|6130.93|6143.84|6143.84|6151.82|6151.82|6129.65|6129.65|0
1585046400000|2020-03-24 10:40:00|6144|6144|6141.16|6141.16|6150.56|6150.56|6117.48|6117.48|0
1585046700000|2020-03-24 10:45:00|6141.18|6141.18|6135.34|6135.34|6142.37|6142.37|6132.66|6132.66|0
1585047000000|2020-03-24 10:50:00|6133.7|6133.7|6092.98|6092.98|6133.7|6133.7|6092.9|6092.9|0
1585047300000|2020-03-24 10:55:00|6094.04|6094.04|6086.36|6086.36|6095.16|6095.16|6082.2|6082.2|0
1585047600000|2020-03-24 11:00:00|6087.27|6087.27|6109.17|6109.17|6122.21|6122.21|6087.27|6087.27|0
1585047900000|2020-03-24 11:05:00|6109.14|6109.14|6092.9|6092.9|6109.14|6109.14|6092.77|6092.77|0
1585048200000|2020-03-24 11:10:00|6096.05|6096.05|6107.08|6107.08|6115.28|6115.28|6090.93|6090.93|0
1585048500000|2020-03-24 11:15:00|6107.82|6107.82|6107.58|6107.58|6120|6120|6103.49|6103.49|0
1585048800000|2020-03-24 11:20:00|6107.34|6107.34|6102.46|6102.46|6109.52|6109.52|6094.9|6094.9|0
1585049100000|2020-03-24 11:25:00|6103.57|6103.57|6115.55|6115.55|6121.02|6121.02|6103.57|6103.57|0
1585049400000|2020-03-24 11:30:00|6115.81|6115.81|6111.74|6111.74|6118.69|6118.69|6105.54|6105.54|0
1585049700000|2020-03-24 11:35:00|6111.58|6111.58|6107.92|6107.92|6117.06|6117.06|6103.86|6103.86|0
1585050000000|2020-03-24 11:40:00|6107.95|6107.95|6097.32|6097.32|6109.92|6109.92|6090.29|6090.29|0
1585050300000|2020-03-24 11:45:00|6097.46|6097.46|6107.05|6107.05|6107.85|6107.85|6096.73|6096.73|0
1585050600000|2020-03-24 11:50:00|6107.5|6107.5|6117.7|6117.7|6118.31|6118.31|6102.24|6102.24|0
1585050900000|2020-03-24 11:55:00|6116.97|6116.97|6097.44|6097.44|6120.31|6120.31|6097.44|6097.44|0
1585051200000|2020-03-24 12:00:00|6096.78|6096.78|6124.19|6124.19|6135.36|6135.36|6075.09|6075.09|0
1585051500000|2020-03-24 12:05:00|6126.02|6126.02|6108.64|6108.64|6134.75|6134.75|6108.64|6108.64|0
1585051800000|2020-03-24 12:10:00|6109.74|6109.74|6094.34|6094.34|6123.56|6123.56|6094.26|6094.26|0
1585052100000|2020-03-24 12:15:00|6094.18|6094.18|6075.54|6075.54|6100.69|6100.69|6067.87|6067.87|0
1585052400000|2020-03-24 12:20:00|6076.22|6076.22|6112.45|6112.45|6116.66|6116.66|6076.22|6076.22|0
1585052700000|2020-03-24 12:25:00|6112.07|6112.07|6101.96|6101.96|6113.06|6113.06|6097.49|6097.49|0
1585053000000|2020-03-24 12:30:00|6101.22|6101.22|6083.98|6083.98|6118.58|6118.58|6083.42|6083.42|0
1585053300000|2020-03-24 12:35:00|6083.43|6083.43|6092.59|6092.59|6096.87|6096.87|6080.05|6080.05|0
1585053600000|2020-03-24 12:40:00|6092.61|6092.61|6090.75|6090.75|6095.17|6095.17|6085.07|6085.07|0
1585053900000|2020-03-24 12:45:00|6090.64|6090.64|6099.98|6099.98|6099.98|6099.98|6088.07|6088.07|0
1585054200000|2020-03-24 12:50:00|6099.68|6099.68|6093.04|6093.04|6102.24|6102.24|6088.96|6088.96|0
1585054500000|2020-03-24 12:55:00|6091.74|6091.74|6098.36|6098.36|6100.04|6100.04|6086.94|6086.94|0
1585054800000|2020-03-24 13:00:00|6099.15|6099.15|6110|6110|6113.2|6113.2|6098.07|6098.07|0
1585055100000|2020-03-24 13:05:00|6109.52|6109.52|6121.83|6121.83|6122.04|6122.04|6106|6106|0
1585055400000|2020-03-24 13:10:00|6122.47|6122.47|6143.05|6143.05|6154.5|6154.5|6117.81|6117.81|0
1585055700000|2020-03-24 13:15:00|6142.98|6142.98|6139.98|6139.98|6142.98|6142.98|6132.68|6132.68|0
1585056000000|2020-03-24 13:20:00|6140.35|6140.35|6162.12|6162.12|6170.94|6170.94|6140.35|6140.35|0
1585056300000|2020-03-24 13:25:00|6163.98|6163.98|6172.01|6172.01|6180.92|6180.92|6150.44|6150.44|0
1585056600000|2020-03-24 13:30:00|6172.25|6172.25|6175.41|6175.41|6183.12|6183.12|6156.09|6156.09|0
1585056900000|2020-03-24 13:35:00|6175.51|6175.51|6148.69|6148.69|6184.49|6184.49|6146.54|6146.54|0
1585057200000|2020-03-24 13:40:00|6148.96|6148.96|6151.4|6151.4|6157.99|6157.99|6138.16|6138.16|0
1585057500000|2020-03-24 13:45:00|6151.77|6151.77|6154.08|6154.08|6164.02|6164.02|6150.04|6150.04|0
1585057800000|2020-03-24 13:50:00|6154.48|6154.48|6152.42|6152.42|6165.7|6165.7|6147.65|6147.65|0
1585058100000|2020-03-24 13:55:00|6152.55|6152.55|6145.16|6145.16|6169.12|6169.12|6143.15|6143.15|0
1585058400000|2020-03-24 14:00:00|6145.08|6145.08|6139.9|6139.9|6153.52|6153.52|6132.35|6132.35|0
1585058700000|2020-03-24 14:05:00|6140.09|6140.09|6150.23|6150.23|6155.31|6155.31|6140.09|6140.09|0
1585059000000|2020-03-24 14:10:00|6150.5|6150.5|6153.34|6153.34|6153.34|6153.34|6133.33|6133.33|0
1585059300000|2020-03-24 14:15:00|6155.38|6155.38|6160.32|6160.32|6167.41|6167.41|6153.94|6153.94|0
1585059600000|2020-03-24 14:20:00|6160.53|6160.53|6156.7|6156.7|6166.61|6166.61|6152.8|6152.8|0
1585059900000|2020-03-24 14:25:00|6156.85|6156.85|6153.01|6153.01|6163.98|6163.98|6151.7|6151.7|0
1585060200000|2020-03-24 14:30:00|6153.12|6153.12|6160.96|6160.96|6167.5|6167.5|6145.67|6145.67|0
1585060500000|2020-03-24 14:35:00|6160.77|6160.77|6175.86|6175.86|6177.18|6177.18|6148.74|6148.74|0
1585060800000|2020-03-24 14:40:00|6175.49|6175.49|6194.78|6194.78|6208.45|6208.45|6170.36|6170.36|0
1585061100000|2020-03-24 14:45:00|6194.69|6194.69|6188.56|6188.56|6194.69|6194.69|6181.5|6181.5|0
1585061400000|2020-03-24 14:50:00|6188.37|6188.37|6207.96|6207.96|6207.96|6207.96|6180.88|6180.88|0
1585061700000|2020-03-24 14:55:00|6207.78|6207.78|6205.77|6205.77|6215.26|6215.26|6186.61|6186.61|0
1585062000000|2020-03-24 15:00:00|6206.15|6206.15|6207.45|6207.45|6243.09|6243.09|6206.15|6206.15|0
1585062300000|2020-03-24 15:05:00|6207.32|6207.32|6231.66|6231.66|6232.79|6232.79|6200.63|6200.63|0
1585062600000|2020-03-24 15:10:00|6230.92|6230.92|6254.4|6254.4|6256.31|6256.31|6229.23|6229.23|0
1585062900000|2020-03-24 15:15:00|6254.17|6254.17|6265.33|6265.33|6265.33|6265.33|6234.88|6234.88|0
1585063200000|2020-03-24 15:20:00|6265.54|6265.54|6252.88|6252.88|6276.1|6276.1|6250.9|6250.9|0
1585063500000|2020-03-24 15:25:00|6253.81|6253.81|6282.64|6282.64|6289.6|6289.6|6251.45|6251.45|0
1585063800000|2020-03-24 15:30:00|6283.17|6283.17|6285.09|6285.09|6288.8|6288.8|6277.94|6277.94|0
1585064100000|2020-03-24 15:35:00|6285.22|6285.22|6287.25|6287.25|6296.93|6296.93|6281.36|6281.36|0
1585064400000|2020-03-24 15:40:00|6287.12|6287.12|6270.08|6270.08|6296.79|6296.79|6269.88|6269.88|0
1585064700000|2020-03-24 15:45:00|6270.01|6270.01|6267.1|6267.1|6284.08|6284.08|6266.76|6266.76|0
1585065000000|2020-03-24 15:50:00|6266.83|6266.83|6251.26|6251.26|6270.19|6270.19|6251.05|6251.05|0
1585065300000|2020-03-24 15:55:00|6251.17|6251.17|6298.49|6298.49|6298.68|6298.68|6250.89|6250.89|0
1585065600000|2020-03-24 16:00:00|6298.63|6298.63|6283.86|6283.86|6310.36|6310.36|6271.82|6271.82|0
1585065900000|2020-03-24 16:05:00|6283.46|6283.46|6257.74|6257.74|6286.62|6286.62|6245.34|6245.34|0
1585066200000|2020-03-24 16:10:00|6258.17|6258.17|6290.35|6290.35|6295.62|6295.62|6258.1|6258.1|0
1585066500000|2020-03-24 16:15:00|6290.1|6290.1|6275.16|6275.16|6290.92|6290.92|6275.16|6275.16|0
1585066800000|2020-03-24 16:20:00|6275.03|6275.03|6286.01|6286.01|6287.03|6287.03|6271.08|6271.08|0
1585067100000|2020-03-24 16:25:00|6286.41|6286.41|6334.82|6334.82|6336.16|6336.16|6286.33|6286.33|0
1585124100000|2020-03-25 08:15:00|6432.99|6432.99|6488|6488|6493.28|6493.28|6429.21|6429.21|0
1585124400000|2020-03-25 08:20:00|6489.19|6489.19|6546.42|6546.42|6559.84|6559.84|6486.52|6486.52|0
1585124700000|2020-03-25 08:25:00|6547.48|6547.48|6610.71|6610.71|6632.89|6632.89|6540.05|6540.05|0
1585125000000|2020-03-25 08:30:00|6614.19|6614.19|6584.15|6584.15|6641.92|6641.92|6574.41|6574.41|0
1585125300000|2020-03-25 08:35:00|6583.79|6583.79|6598.46|6598.46|6642.21|6642.21|6583.79|6583.79|0
1585125600000|2020-03-25 08:40:00|6596.19|6596.19|6638.38|6638.38|6640.45|6640.45|6585.8|6585.8|0
1585125900000|2020-03-25 08:45:00|6638.6|6638.6|6653.05|6653.05|6680.32|6680.32|6635.28|6635.28|0
1585126200000|2020-03-25 08:50:00|6652.73|6652.73|6665.38|6665.38|6685|6685|6636.27|6636.27|0
1585126500000|2020-03-25 08:55:00|6665.49|6665.49|6732.32|6732.32|6736.01|6736.01|6665.49|6665.49|0
1585126800000|2020-03-25 09:00:00|6732.22|6732.22|6719.61|6719.61|6732.22|6732.22|6701.42|6701.42|0
1585127100000|2020-03-25 09:05:00|6720.25|6720.25|6764.6|6764.6|6765.98|6765.98|6699.58|6699.58|0
1585127400000|2020-03-25 09:10:00|6765.34|6765.34|6726.74|6726.74|6765.49|6765.49|6726.37|6726.37|0
1585127700000|2020-03-25 09:15:00|6725.54|6725.54|6742.73|6742.73|6758.2|6758.2|6716.66|6716.66|0
1585128000000|2020-03-25 09:20:00|6741.77|6741.77|6741.48|6741.48|6742.86|6742.86|6716.13|6716.13|0
1585128300000|2020-03-25 09:25:00|6741.58|6741.58|6719.98|6719.98|6775.43|6775.43|6719.98|6719.98|0
1585128600000|2020-03-25 09:30:00|6720.17|6720.17|6684.23|6684.23|6729.31|6729.31|6682.38|6682.38|0
1585128900000|2020-03-25 09:35:00|6679.77|6679.77|6668.56|6668.56|6705.84|6705.84|6662.19|6662.19|0
1585129200000|2020-03-25 09:40:00|6667.08|6667.08|6660.06|6660.06|6671.68|6671.68|6640.38|6640.38|0
1585129500000|2020-03-25 09:45:00|6659.97|6659.97|6647.96|6647.96|6685.39|6685.39|6647.96|6647.96|0
1585129800000|2020-03-25 09:50:00|6646.47|6646.47|6627.93|6627.93|6649.82|6649.82|6627.45|6627.45|0
1585130100000|2020-03-25 09:55:00|6628.84|6628.84|6647.37|6647.37|6649.21|6649.21|6604.65|6604.65|0
1585130400000|2020-03-25 10:00:00|6644.4|6644.4|6623.33|6623.33|6658.68|6658.68|6616.11|6616.11|0
1585130700000|2020-03-25 10:05:00|6623.7|6623.7|6577.36|6577.36|6626.32|6626.32|6577.36|6577.36|0
1585131000000|2020-03-25 10:10:00|6576.07|6576.07|6548.28|6548.28|6578.7|6578.7|6540.09|6540.09|0
1585131300000|2020-03-25 10:15:00|6546.79|6546.79|6541.66|6541.66|6564.78|6564.78|6535.81|6535.81|0
1585131600000|2020-03-25 10:20:00|6541.17|6541.17|6581.4|6581.4|6581.4|6581.4|6540.86|6540.86|0
1585131900000|2020-03-25 10:25:00|6579.18|6579.18|6575.09|6575.09|6591.33|6591.33|6568.49|6568.49|0
1585132200000|2020-03-25 10:30:00|6573.91|6573.91|6525.05|6525.05|6574.22|6574.22|6525.05|6525.05|0
1585132500000|2020-03-25 10:35:00|6524.87|6524.87|6486.75|6486.75|6524.88|6524.88|6486.75|6486.75|0
1585132800000|2020-03-25 10:40:00|6485.27|6485.27|6469.45|6469.45|6487.67|6487.67|6454.91|6454.91|0
1585133100000|2020-03-25 10:45:00|6469.05|6469.05|6437.35|6437.35|6469.2|6469.2|6418.28|6418.28|0
1585133400000|2020-03-25 10:50:00|6436.6|6436.6|6410.59|6410.59|6448.55|6448.55|6408.93|6408.93|0
1585133700000|2020-03-25 10:55:00|6410.88|6410.88|6437.76|6437.76|6442.73|6442.73|6409.71|6409.71|0
1585134000000|2020-03-25 11:00:00|6438.5|6438.5|6452.29|6452.29|6465.55|6465.55|6437.68|6437.68|0
1585134300000|2020-03-25 11:05:00|6452|6452|6491.25|6491.25|6519.54|6519.54|6449.29|6449.29|0
1585134600000|2020-03-25 11:10:00|6489.6|6489.6|6499.63|6499.63|6499.63|6499.63|6461.87|6461.87|0
1585134900000|2020-03-25 11:15:00|6499.39|6499.39|6489.06|6489.06|6519.19|6519.19|6480.89|6480.89|0
1585135200000|2020-03-25 11:20:00|6485.35|6485.35|6493.79|6493.79|6498.15|6498.15|6462.19|6462.19|0
1585135500000|2020-03-25 11:25:00|6494.34|6494.34|6482.8|6482.8|6496.35|6496.35|6480.67|6480.67|0
1585135800000|2020-03-25 11:30:00|6483.94|6483.94|6437.99|6437.99|6492.19|6492.19|6435.62|6435.62|0
1585136100000|2020-03-25 11:35:00|6437.39|6437.39|6443|6443|6448.77|6448.77|6429.19|6429.19|0
1585136400000|2020-03-25 11:40:00|6443.08|6443.08|6493.63|6493.63|6493.63|6493.63|6442.06|6442.06|0
1585136700000|2020-03-25 11:45:00|6494.15|6494.15|6474.62|6474.62|6503.74|6503.74|6470.18|6470.18|0
1585137000000|2020-03-25 11:50:00|6474.87|6474.87|6455.38|6455.38|6480.75|6480.75|6453.1|6453.1|0
1585137300000|2020-03-25 11:55:00|6456.17|6456.17|6511.2|6511.2|6511.2|6511.2|6446.28|6446.28|0
1585137600000|2020-03-25 12:00:00|6511.46|6511.46|6524.31|6524.31|6525.93|6525.93|6487.04|6487.04|0
1585137900000|2020-03-25 12:05:00|6523.57|6523.57|6541.21|6541.21|6556.41|6556.41|6522.37|6522.37|0
1585138200000|2020-03-25 12:10:00|6540.25|6540.25|6537.57|6537.57|6544.1|6544.1|6524.67|6524.67|0
1585138500000|2020-03-25 12:15:00|6538.02|6538.02|6534.79|6534.79|6556.07|6556.07|6526.86|6526.86|0
1585138800000|2020-03-25 12:20:00|6535.47|6535.47|6519.94|6519.94|6536.56|6536.56|6519.61|6519.61|0
1585139100000|2020-03-25 12:25:00|6518.28|6518.28|6514.14|6514.14|6518.66|6518.66|6492.33|6492.33|0
1585139400000|2020-03-25 12:30:00|6515.62|6515.62|6507.62|6507.62|6528.03|6528.03|6505.07|6505.07|0
1585139700000|2020-03-25 12:35:00|6506.14|6506.14|6500.84|6500.84|6522.92|6522.92|6498.77|6498.77|0
1585140000000|2020-03-25 12:40:00|6499.35|6499.35|6501.41|6501.41|6530.84|6530.84|6499.35|6499.35|0
1585140300000|2020-03-25 12:45:00|6504.38|6504.38|6496.52|6496.52|6504.38|6504.38|6481.2|6481.2|0
1585140600000|2020-03-25 12:50:00|6496.92|6496.92|6506.05|6506.05|6519.03|6519.03|6496.01|6496.01|0
1585140900000|2020-03-25 12:55:00|6506.02|6506.02|6501.49|6501.49|6513.18|6513.18|6498.84|6498.84|0
1585141200000|2020-03-25 13:00:00|6501.12|6501.12|6495.36|6495.36|6507.37|6507.37|6486.78|6486.78|0
1585141500000|2020-03-25 13:05:00|6495.17|6495.17|6514.13|6514.13|6514.45|6514.45|6493.59|6493.59|0
1585141800000|2020-03-25 13:10:00|6514.43|6514.43|6524.47|6524.47|6525.33|6525.33|6505.71|6505.71|0
1585142100000|2020-03-25 13:15:00|6524.07|6524.07|6508.59|6508.59|6532.04|6532.04|6505.78|6505.78|0
1585142400000|2020-03-25 13:20:00|6509.13|6509.13|6498.53|6498.53|6512.26|6512.26|6490.64|6490.64|0
1585142700000|2020-03-25 13:25:00|6498.45|6498.45|6501.64|6501.64|6515.98|6515.98|6493.59|6493.59|0
1585143000000|2020-03-25 13:30:00|6502.46|6502.46|6514|6514|6523.37|6523.37|6480.88|6480.88|0
1585143300000|2020-03-25 13:35:00|6514.18|6514.18|6531.66|6531.66|6534.68|6534.68|6511.59|6511.59|0
1585143600000|2020-03-25 13:40:00|6532.02|6532.02|6522.37|6522.37|6534.84|6534.84|6518.68|6518.68|0
1585143900000|2020-03-25 13:45:00|6523.57|6523.57|6517.96|6517.96|6528.9|6528.9|6515.63|6515.63|0
1585144200000|2020-03-25 13:50:00|6518.06|6518.06|6493.48|6493.48|6526.63|6526.63|6486.51|6486.51|0
1585144500000|2020-03-25 13:55:00|6493.03|6493.03|6474.94|6474.94|6503.75|6503.75|6474.94|6474.94|0
1585144800000|2020-03-25 14:00:00|6474.19|6474.19|6470.95|6470.95|6482.07|6482.07|6462.62|6462.62|0
1585145100000|2020-03-25 14:05:00|6471.41|6471.41|6486.82|6486.82|6496.57|6496.57|6470.99|6470.99|0
1585145400000|2020-03-25 14:10:00|6488.31|6488.31|6478.54|6478.54|6491.56|6491.56|6469.62|6469.62|0
1585145700000|2020-03-25 14:15:00|6479.28|6479.28|6507.22|6507.22|6514.32|6514.32|6479.28|6479.28|0
1585146000000|2020-03-25 14:20:00|6507.5|6507.5|6517.91|6517.91|6532.47|6532.47|6506.76|6506.76|0
1585146300000|2020-03-25 14:25:00|6517.96|6517.96|6536.56|6536.56|6543.8|6543.8|6499.7|6499.7|0
1585146600000|2020-03-25 14:30:00|6536.84|6536.84|6536.67|6536.67|6548.86|6548.86|6522.94|6522.94|0
1585146900000|2020-03-25 14:35:00|6537.64|6537.64|6540.5|6540.5|6551.74|6551.74|6537.05|6537.05|0
1585147200000|2020-03-25 14:40:00|6540.05|6540.05|6538.84|6538.84|6555.57|6555.57|6532.1|6532.1|0
1585147500000|2020-03-25 14:45:00|6538.87|6538.87|6529.33|6529.33|6556.3|6556.3|6524.53|6524.53|0
1585147800000|2020-03-25 14:50:00|6529.05|6529.05|6558.78|6558.78|6570.75|6570.75|6526.83|6526.83|0
1585148100000|2020-03-25 14:55:00|6558.69|6558.69|6584.69|6584.69|6591.55|6591.55|6554.92|6554.92|0
1585148400000|2020-03-25 15:00:00|6584.45|6584.45|6604.9|6604.9|6608.21|6608.21|6577.15|6577.15|0
1585148700000|2020-03-25 15:05:00|6604.92|6604.92|6625.22|6625.22|6626.91|6626.91|6592|6592|0
1585149000000|2020-03-25 15:10:00|6625.12|6625.12|6594.8|6594.8|6625.12|6625.12|6586.54|6586.54|0
1585149300000|2020-03-25 15:15:00|6594.84|6594.84|6620.08|6620.08|6620.41|6620.41|6592.7|6592.7|0
1585149600000|2020-03-25 15:20:00|6619.67|6619.67|6586.4|6586.4|6619.67|6619.67|6573.14|6573.14|0
1585149900000|2020-03-25 15:25:00|6587.14|6587.14|6597.72|6597.72|6620|6620|6586.59|6586.59|0
1585150200000|2020-03-25 15:30:00|6596.98|6596.98|6583.26|6583.26|6596.98|6596.98|6574.79|6574.79|0
1585150500000|2020-03-25 15:35:00|6583.16|6583.16|6591.26|6591.26|6597.9|6597.9|6577.87|6577.87|0
1585150800000|2020-03-25 15:40:00|6590.98|6590.98|6587.42|6587.42|6592.13|6592.13|6582.57|6582.57|0
1585151100000|2020-03-25 15:45:00|6588.16|6588.16|6605.28|6605.28|6615.71|6615.71|6587.25|6587.25|0
1585151400000|2020-03-25 15:50:00|6606.77|6606.77|6597.81|6597.81|6606.93|6606.93|6589.55|6589.55|0
1585151700000|2020-03-25 15:55:00|6597.97|6597.97|6620.39|6620.39|6620.73|6620.73|6594.68|6594.68|0
1585152000000|2020-03-25 16:00:00|6621.51|6621.51|6652.71|6652.71|6653.28|6653.28|6615.46|6615.46|0
1585152300000|2020-03-25 16:05:00|6652.84|6652.84|6639.25|6639.25|6652.84|6652.84|6632.28|6632.28|0
1585152600000|2020-03-25 16:10:00|6639.16|6639.16|6674.6|6674.6|6675.49|6675.49|6638.42|6638.42|0
1585152900000|2020-03-25 16:15:00|6675.24|6675.24|6701.64|6701.64|6702.08|6702.08|6675.24|6675.24|0
1585153200000|2020-03-25 16:20:00|6701.7|6701.7|6696.7|6696.7|6707.04|6707.04|6696.7|6696.7|0
1585153500000|2020-03-25 16:25:00|6697.3|6697.3|6693.39|6693.39|6707.77|6707.77|6686.51|6686.51|0
1585210500000|2020-03-26 08:15:00|6616.41|6616.41|6620.32|6620.32|6650.86|6650.86|6614.44|6614.44|0
1585210800000|2020-03-26 08:20:00|6620.93|6620.93|6681.11|6681.11|6681.11|6681.11|6620.93|6620.93|0
1585211100000|2020-03-26 08:25:00|6681.37|6681.37|6730.24|6730.24|6746.41|6746.41|6681.27|6681.27|0
1585211400000|2020-03-26 08:30:00|6730.75|6730.75|6778.68|6778.68|6785.08|6785.08|6720.98|6720.98|0
1585211700000|2020-03-26 08:35:00|6778.76|6778.76|6768.18|6768.18|6793.42|6793.42|6735.02|6735.02|0
1585212000000|2020-03-26 08:40:00|6765.96|6765.96|6808.17|6808.17|6808.17|6808.17|6762.95|6762.95|0
1585212300000|2020-03-26 08:45:00|6809|6809|6810.79|6810.79|6812.37|6812.37|6771.88|6771.88|0
1585212600000|2020-03-26 08:50:00|6810.54|6810.54|6803.6|6803.6|6810.72|6810.72|6781.62|6781.62|0
1585212900000|2020-03-26 08:55:00|6804.13|6804.13|6811.6|6811.6|6813.64|6813.64|6763.86|6763.86|0
1585213200000|2020-03-26 09:00:00|6811.42|6811.42|6787.23|6787.23|6811.42|6811.42|6780.63|6780.63|0
1585213500000|2020-03-26 09:05:00|6787.97|6787.97|6750.24|6750.24|6799.93|6799.93|6748.96|6748.96|0
1585213800000|2020-03-26 09:10:00|6750.61|6750.61|6739.67|6739.67|6778.38|6778.38|6739.67|6739.67|0
1585214100000|2020-03-26 09:15:00|6740.41|6740.41|6726.85|6726.85|6753.21|6753.21|6726.85|6726.85|0
1585214400000|2020-03-26 09:20:00|6726.59|6726.59|6737.8|6737.8|6740.59|6740.59|6721.13|6721.13|0
1585214700000|2020-03-26 09:25:00|6736.01|6736.01|6730.26|6730.26|6746.97|6746.97|6727.11|6727.11|0
1585215000000|2020-03-26 09:30:00|6730.12|6730.12|6722.71|6722.71|6737.64|6737.64|6721.04|6721.04|0
1585215300000|2020-03-26 09:35:00|6723.11|6723.11|6727.28|6727.28|6727.74|6727.74|6713.57|6713.57|0
1585215600000|2020-03-26 09:40:00|6727.56|6727.56|6725.3|6725.3|6730.85|6730.85|6718.23|6718.23|0
1585215900000|2020-03-26 09:45:00|6725.38|6725.38|6739.82|6739.82|6747.46|6747.46|6720.2|6720.2|0
1585216200000|2020-03-26 09:50:00|6739.27|6739.27|6741.11|6741.11|6750.14|6750.14|6735.27|6735.27|0
1585216500000|2020-03-26 09:55:00|6740.87|6740.87|6756.35|6756.35|6756.43|6756.43|6740.87|6740.87|0
1585216800000|2020-03-26 10:00:00|6756.5|6756.5|6768.7|6768.7|6770.23|6770.23|6756.5|6756.5|0
1585217100000|2020-03-26 10:05:00|6768.27|6768.27|6774.7|6774.7|6775.89|6775.89|6767.45|6767.45|0
1585217400000|2020-03-26 10:10:00|6774.43|6774.43|6751.13|6751.13|6776.28|6776.28|6751.13|6751.13|0
1585217700000|2020-03-26 10:15:00|6750.64|6750.64|6736.33|6736.33|6754.06|6754.06|6735.09|6735.09|0
1585218000000|2020-03-26 10:20:00|6736.5|6736.5|6719.33|6719.33|6740.5|6740.5|6719.14|6719.14|0
1585218300000|2020-03-26 10:25:00|6719.42|6719.42|6744.8|6744.8|6748.6|6748.6|6718.54|6718.54|0
1585218600000|2020-03-26 10:30:00|6744.69|6744.69|6747.14|6747.14|6757.94|6757.94|6743.88|6743.88|0
1585218900000|2020-03-26 10:35:00|6747.35|6747.35|6747.35|6747.35|6749.22|6749.22|6738.35|6738.35|0
1585219200000|2020-03-26 10:40:00|6746.98|6746.98|6727.57|6727.57|6752.88|6752.88|6725.26|6725.26|0
1585219500000|2020-03-26 10:45:00|6728.36|6728.36|6749.79|6749.79|6753.58|6753.58|6727.95|6727.95|0
1585219800000|2020-03-26 10:50:00|6749.9|6749.9|6769.71|6769.71|6770.37|6770.37|6747.54|6747.54|0
1585220100000|2020-03-26 10:55:00|6770.45|6770.45|6810.57|6810.57|6810.57|6810.57|6769.9|6769.9|0
1585220400000|2020-03-26 11:00:00|6810.66|6810.66|6786.8|6786.8|6815.56|6815.56|6783.94|6783.94|0
1585220700000|2020-03-26 11:05:00|6786.62|6786.62|6781.65|6781.65|6789.38|6789.38|6775.17|6775.17|0
1585221000000|2020-03-26 11:10:00|6781.96|6781.96|6793.38|6793.38|6797.07|6797.07|6780.78|6780.78|0
1585221300000|2020-03-26 11:15:00|6791.57|6791.57|6773.99|6773.99|6791.57|6791.57|6770.3|6770.3|0
1585221600000|2020-03-26 11:20:00|6774.18|6774.18|6768.19|6768.19|6787.62|6787.62|6768.13|6768.13|0
1585221900000|2020-03-26 11:25:00|6768.43|6768.43|6770.85|6770.85|6773.89|6773.89|6757.6|6757.6|0
1585222200000|2020-03-26 11:30:00|6770.47|6770.47|6769.08|6769.08|6776.83|6776.83|6766.29|6766.29|0
1585222500000|2020-03-26 11:35:00|6769.22|6769.22|6771.22|6771.22|6776.2|6776.2|6765.03|6765.03|0
1585222800000|2020-03-26 11:40:00|6771.43|6771.43|6751.65|6751.65|6771.43|6771.43|6751.06|6751.06|0
1585223100000|2020-03-26 11:45:00|6751.47|6751.47|6736.99|6736.99|6751.59|6751.59|6735.69|6735.69|0
1585223400000|2020-03-26 11:50:00|6736.84|6736.84|6733.92|6733.92|6737.97|6737.97|6724.37|6724.37|0
1585223700000|2020-03-26 11:55:00|6734.38|6734.38|6761.47|6761.47|6761.47|6761.47|6733.67|6733.67|0
1585224000000|2020-03-26 12:00:00|6761.65|6761.65|6754.24|6754.24|6774.58|6774.58|6737.48|6737.48|0
1585224300000|2020-03-26 12:05:00|6753.63|6753.63|6724|6724|6753.87|6753.87|6723.48|6723.48|0
1585224600000|2020-03-26 12:10:00|6723.86|6723.86|6714.5|6714.5|6723.86|6723.86|6709.11|6709.11|0
1585224900000|2020-03-26 12:15:00|6714.58|6714.58|6709.87|6709.87|6714.58|6714.58|6688.13|6688.13|0
1585225200000|2020-03-26 12:20:00|6709.76|6709.76|6684.91|6684.91|6709.76|6709.76|6684.91|6684.91|0
1585225500000|2020-03-26 12:25:00|6684.61|6684.61|6683.79|6683.79|6691.2|6691.2|6677.23|6677.23|0
1585225800000|2020-03-26 12:30:00|6683.5|6683.5|6716.64|6716.64|6718.32|6718.32|6672.76|6672.76|0
1585226100000|2020-03-26 12:35:00|6716.56|6716.56|6728.31|6728.31|6728.74|6728.74|6706.57|6706.57|0
1585226400000|2020-03-26 12:40:00|6728.61|6728.61|6724.09|6724.09|6739.43|6739.43|6724.09|6724.09|0
1585226700000|2020-03-26 12:45:00|6723.91|6723.91|6738.39|6738.39|6738.49|6738.49|6714.59|6714.59|0
1585227000000|2020-03-26 12:50:00|6743.22|6743.22|6740.4|6740.4|6755.39|6755.39|6739.6|6739.6|0
1585227300000|2020-03-26 12:55:00|6741.05|6741.05|6778.39|6778.39|6782.87|6782.87|6741.05|6741.05|0
1585227600000|2020-03-26 13:00:00|6778.3|6778.3|6782.86|6782.86|6784.97|6784.97|6769.27|6769.27|0
1585227900000|2020-03-26 13:05:00|6783.18|6783.18|6794.8|6794.8|6795.07|6795.07|6774.07|6774.07|0
1585228200000|2020-03-26 13:10:00|6795.16|6795.16|6795.78|6795.78|6798.93|6798.93|6791.24|6791.24|0
1585228500000|2020-03-26 13:15:00|6796.84|6796.84|6805.62|6805.62|6805.85|6805.85|6787.3|6787.3|0
1585228800000|2020-03-26 13:20:00|6805.78|6805.78|6836.22|6836.22|6836.22|6836.22|6800.2|6800.2|0
1585229100000|2020-03-26 13:25:00|6836.35|6836.35|6867.41|6867.41|6875.49|6875.49|6836.35|6836.35|0
1585229400000|2020-03-26 13:30:00|6867.08|6867.08|6909.87|6909.87|6911.75|6911.75|6867.08|6867.08|0
1585229700000|2020-03-26 13:35:00|6909.31|6909.31|6915.42|6915.42|6927.07|6927.07|6904.68|6904.68|0
1585230000000|2020-03-26 13:40:00|6914.69|6914.69|6971.21|6971.21|6971.21|6971.21|6914.69|6914.69|0
1585230300000|2020-03-26 13:45:00|6971.51|6971.51|6950.6|6950.6|6985.49|6985.49|6950.1|6950.1|0
1585230600000|2020-03-26 13:50:00|6950.65|6950.65|6931.38|6931.38|6950.65|6950.65|6924.61|6924.61|0
1585230900000|2020-03-26 13:55:00|6931.53|6931.53|6953.33|6953.33|6958.54|6958.54|6928.51|6928.51|0
1585231200000|2020-03-26 14:00:00|6953.47|6953.47|6937.79|6937.79|6955.28|6955.28|6919.51|6919.51|0
1585231500000|2020-03-26 14:05:00|6937.89|6937.89|6960.93|6960.93|6960.93|6960.93|6936.02|6936.02|0
1585231800000|2020-03-26 14:10:00|6960.71|6960.71|6947.44|6947.44|6960.71|6960.71|6935.34|6935.34|0
1585232100000|2020-03-26 14:15:00|6947.6|6947.6|6978.29|6978.29|6978.89|6978.89|6942.81|6942.81|0
1585232400000|2020-03-26 14:20:00|6979.78|6979.78|6969.98|6969.98|6986.36|6986.36|6966.49|6966.49|0
1585232700000|2020-03-26 14:25:00|6968.87|6968.87|6982.13|6982.13|6984.33|6984.33|6964.48|6964.48|0
1585233000000|2020-03-26 14:30:00|6982.16|6982.16|7035.3|7035.3|7039.05|7039.05|6981.59|6981.59|0
1585233300000|2020-03-26 14:35:00|7035.57|7035.57|7017.45|7017.45|7037.64|7037.64|6997.95|6997.95|0
1585233600000|2020-03-26 14:40:00|7017.53|7017.53|7012.83|7012.83|7017.53|7017.53|7001.74|7001.74|0
1585233900000|2020-03-26 14:45:00|7012.67|7012.67|6988.59|6988.59|7016.77|7016.77|6976.26|6976.26|0
1585234200000|2020-03-26 14:50:00|6987.68|6987.68|6970.62|6970.62|6990.96|6990.96|6967.07|6967.07|0
1585234500000|2020-03-26 14:55:00|6970.47|6970.47|6975.99|6975.99|6979.35|6979.35|6957.74|6957.74|0
1585234800000|2020-03-26 15:00:00|6974.51|6974.51|6954.55|6954.55|6983.68|6983.68|6951.05|6951.05|0
1585235100000|2020-03-26 15:05:00|6954.73|6954.73|6948.22|6948.22|6954.73|6954.73|6928.63|6928.63|0
1585235400000|2020-03-26 15:10:00|6948.36|6948.36|6978.06|6978.06|6979.02|6979.02|6947.81|6947.81|0
1585235700000|2020-03-26 15:15:00|6977.9|6977.9|6999.43|6999.43|7000.77|7000.77|6976.09|6976.09|0
1585236000000|2020-03-26 15:20:00|6999.57|6999.57|6995.49|6995.49|7024.77|7024.77|6994.78|6994.78|0
1585236300000|2020-03-26 15:25:00|6995.65|6995.65|7012.54|7012.54|7017.26|7017.26|6995.65|6995.65|0
1585236600000|2020-03-26 15:30:00|7012.39|7012.39|7063.91|7063.91|7064.64|7064.64|7011.91|7011.91|0
1585236900000|2020-03-26 15:35:00|7063.3|7063.3|7069.16|7069.16|7079.48|7079.48|7057.95|7057.95|0
1585237200000|2020-03-26 15:40:00|7069.52|7069.52|7112.25|7112.25|7113.32|7113.32|7068.78|7068.78|0
1585237500000|2020-03-26 15:45:00|7111.64|7111.64|7101.87|7101.87|7116.98|7116.98|7090.48|7090.48|0
1585237800000|2020-03-26 15:50:00|7106.33|7106.33|7115.74|7115.74|7121.65|7121.65|7099.66|7099.66|0
1585238100000|2020-03-26 15:55:00|7115.65|7115.65|7094.62|7094.62|7115.65|7115.65|7076.42|7076.42|0
1585238400000|2020-03-26 16:00:00|7094.8|7094.8|7100.39|7100.39|7110.66|7110.66|7093.78|7093.78|0
1585238700000|2020-03-26 16:05:00|7100.31|7100.31|7096.54|7096.54|7106.81|7106.81|7085.28|7085.28|0
1585239000000|2020-03-26 16:10:00|7095.81|7095.81|7107.2|7107.2|7111.21|7111.21|7095.81|7095.81|0
1585239300000|2020-03-26 16:15:00|7107.15|7107.15|7136.7|7136.7|7138.34|7138.34|7106.73|7106.73|0
1585239600000|2020-03-26 16:20:00|7136.55|7136.55|7178.19|7178.19|7188.61|7188.61|7129.07|7129.07|0
1585239900000|2020-03-26 16:25:00|7178.12|7178.12|7214.71|7214.71|7231.35|7231.35|7178.12|7178.12|0
1585296900000|2020-03-27 08:15:00|7112.89|7112.89|7062.66|7062.66|7119.9|7119.9|7041.93|7041.93|0
1585297200000|2020-03-27 08:20:00|7062.8|7062.8|7044.8|7044.8|7062.8|7062.8|7036.96|7036.96|0
1585297500000|2020-03-27 08:25:00|7044.9|7044.9|7073.85|7073.85|7073.85|7073.85|7012.44|7012.44|0
1585297800000|2020-03-27 08:30:00|7073.41|7073.41|7006.13|7006.13|7073.59|7073.59|7004.76|7004.76|0
1585298100000|2020-03-27 08:35:00|7011.29|7011.29|7013.87|7013.87|7025.52|7025.52|6989.32|6989.32|0
1585298400000|2020-03-27 08:40:00|7014.19|7014.19|7023.51|7023.51|7025.49|7025.49|7010.67|7010.67|0
1585298700000|2020-03-27 08:45:00|7022.87|7022.87|7003.87|7003.87|7025.67|7025.67|6999.91|6999.91|0
1585299000000|2020-03-27 08:50:00|7006.09|7006.09|6979.2|6979.2|7006.09|7006.09|6975.85|6975.85|0
1585299300000|2020-03-27 08:55:00|6979.58|6979.58|6975.59|6975.59|6991.82|6991.82|6969.54|6969.54|0
1585299600000|2020-03-27 09:00:00|6976.65|6976.65|6994.49|6994.49|7036.72|7036.72|6976.1|6976.1|0
1585299900000|2020-03-27 09:05:00|6994.22|6994.22|6987.16|6987.16|7000.64|7000.64|6969.53|6969.53|0
1585300200000|2020-03-27 09:10:00|6984.94|6984.94|6980.53|6980.53|6998.58|6998.58|6976.81|6976.81|0
1585300500000|2020-03-27 09:15:00|6979.41|6979.41|6980.88|6980.88|6998.87|6998.87|6972.38|6972.38|0
1585300800000|2020-03-27 09:20:00|6979.39|6979.39|6963.3|6963.3|6980.26|6980.26|6963.3|6963.3|0
1585301100000|2020-03-27 09:25:00|6965.52|6965.52|6963.68|6963.68|6972.21|6972.21|6955.76|6955.76|0
1585301400000|2020-03-27 09:30:00|6961.66|6961.66|6955.99|6955.99|6968|6968|6950.34|6950.34|0
1585301700000|2020-03-27 09:35:00|6956.13|6956.13|6947.59|6947.59|6963.61|6963.61|6939.14|6939.14|0
1585302000000|2020-03-27 09:40:00|6949.82|6949.82|6985.37|6985.37|6986.43|6986.43|6945.04|6945.04|0
1585302300000|2020-03-27 09:45:00|6985.11|6985.11|6991.81|6991.81|6996.69|6996.69|6982.38|6982.38|0
1585302600000|2020-03-27 09:50:00|6990.63|6990.63|6962.27|6962.27|7001.22|7001.22|6962.27|6962.27|0
1585302900000|2020-03-27 09:55:00|6962.11|6962.11|6941.92|6941.92|6962.11|6962.11|6937.37|6937.37|0
1585303200000|2020-03-27 10:00:00|6942.06|6942.06|6920|6920|6942.74|6942.74|6920|6920|0
1585303500000|2020-03-27 10:05:00|6919.74|6919.74|6923.01|6923.01|6935.34|6935.34|6918.56|6918.56|0
1585303800000|2020-03-27 10:10:00|6924.11|6924.11|6903.07|6903.07|6924.66|6924.66|6902.5|6902.5|0
1585304100000|2020-03-27 10:15:00|6903.81|6903.81|6904.96|6904.96|6914.89|6914.89|6899.97|6899.97|0
1585304400000|2020-03-27 10:20:00|6905.37|6905.37|6922.5|6922.5|6922.68|6922.68|6905.37|6905.37|0
1585304700000|2020-03-27 10:25:00|6924.35|6924.35|6933.62|6933.62|6936.88|6936.88|6924.35|6924.35|0
1585305000000|2020-03-27 10:30:00|6934.36|6934.36|6940.67|6940.67|6940.67|6940.67|6914.94|6914.94|0
1585305300000|2020-03-27 10:35:00|6940.81|6940.81|6925.45|6925.45|6947.31|6947.31|6925.45|6925.45|0
1585305600000|2020-03-27 10:40:00|6925.63|6925.63|6927.32|6927.32|6932.86|6932.86|6924.7|6924.7|0
1585305900000|2020-03-27 10:45:00|6927.58|6927.58|6926.58|6926.58|6934.13|6934.13|6918.38|6918.38|0
1585306200000|2020-03-27 10:50:00|6926.95|6926.95|6911.86|6911.86|6927.55|6927.55|6911.86|6911.86|0
1585306500000|2020-03-27 10:55:00|6912.13|6912.13|6898.49|6898.49|6912.13|6912.13|6897.35|6897.35|0
1585306800000|2020-03-27 11:00:00|6898.86|6898.86|6918.49|6918.49|6918.92|6918.92|6896.58|6896.58|0
1585307100000|2020-03-27 11:05:00|6919.13|6919.13|6928.64|6928.64|6930.19|6930.19|6912.32|6912.32|0
1585307400000|2020-03-27 11:10:00|6928.11|6928.11|6930.8|6930.8|6934.41|6934.41|6923.45|6923.45|0
1585307700000|2020-03-27 11:15:00|6931.54|6931.54|6911.81|6911.81|6931.57|6931.57|6909.34|6909.34|0
1585308000000|2020-03-27 11:20:00|6910.99|6910.99|6914.6|6914.6|6917.93|6917.93|6907.39|6907.39|0
1585308300000|2020-03-27 11:25:00|6914.78|6914.78|6894.43|6894.43|6915.9|6915.9|6893.75|6893.75|0
1585308600000|2020-03-27 11:30:00|6895.31|6895.31|6879.51|6879.51|6895.42|6895.42|6879.51|6879.51|0
1585308900000|2020-03-27 11:35:00|6878.03|6878.03|6882.01|6882.01|6883.97|6883.97|6873.71|6873.71|0
1585309200000|2020-03-27 11:40:00|6882.08|6882.08|6883.51|6883.51|6884.09|6884.09|6865.85|6865.85|0
1585309500000|2020-03-27 11:45:00|6883.38|6883.38|6867.95|6867.95|6885.42|6885.42|6866.3|6866.3|0
1585309800000|2020-03-27 11:50:00|6867.21|6867.21|6852.95|6852.95|6867.68|6867.68|6848.12|6848.12|0
1585310100000|2020-03-27 11:55:00|6852.21|6852.21|6860.89|6860.89|6861.63|6861.63|6841.29|6841.29|0
1585310400000|2020-03-27 12:00:00|6861.02|6861.02|6866.47|6866.47|6869.75|6869.75|6854.47|6854.47|0
1585310700000|2020-03-27 12:05:00|6867.23|6867.23|6867.27|6867.27|6871.36|6871.36|6862.52|6862.52|0
1585311000000|2020-03-27 12:10:00|6866.53|6866.53|6837.41|6837.41|6866.53|6866.53|6834.33|6834.33|0
1585311300000|2020-03-27 12:15:00|6837.08|6837.08|6828.26|6828.26|6839.83|6839.83|6827.06|6827.06|0
1585311600000|2020-03-27 12:20:00|6828.4|6828.4|6820.78|6820.78|6838.06|6838.06|6820.78|6820.78|0
1585311900000|2020-03-27 12:25:00|6820.38|6820.38|6839.66|6839.66|6839.66|6839.66|6820.38|6820.38|0
1585312200000|2020-03-27 12:30:00|6839.77|6839.77|6849.45|6849.45|6850.25|6850.25|6833.24|6833.24|0
1585312500000|2020-03-27 12:35:00|6849.18|6849.18|6832.84|6832.84|6851.39|6851.39|6832.49|6832.49|0
1585312800000|2020-03-27 12:40:00|6832.43|6832.43|6844.33|6844.33|6848.32|6848.32|6827.57|6827.57|0
1585313100000|2020-03-27 12:45:00|6842.85|6842.85|6803.47|6803.47|6842.85|6842.85|6803.47|6803.47|0
1585313400000|2020-03-27 12:50:00|6802.73|6802.73|6797.61|6797.61|6805.47|6805.47|6793.12|6793.12|0
1585313700000|2020-03-27 12:55:00|6798.09|6798.09|6799.13|6799.13|6799.77|6799.77|6789|6789|0
1585314000000|2020-03-27 13:00:00|6799.27|6799.27|6786.27|6786.27|6806.1|6806.1|6785.52|6785.52|0
1585314300000|2020-03-27 13:05:00|6785.51|6785.51|6791.13|6791.13|6791.66|6791.66|6776.43|6776.43|0
1585314600000|2020-03-27 13:10:00|6791.88|6791.88|6782.45|6782.45|6805.23|6805.23|6779.96|6779.96|0
1585314900000|2020-03-27 13:15:00|6782.93|6782.93|6787.79|6787.79|6790.84|6790.84|6779.89|6779.89|0
1585315200000|2020-03-27 13:20:00|6787.6|6787.6|6781.52|6781.52|6789.96|6789.96|6779.36|6779.36|0
1585315500000|2020-03-27 13:25:00|6781.33|6781.33|6791.25|6791.25|6793.65|6793.65|6779.01|6779.01|0
1585315800000|2020-03-27 13:30:00|6791.35|6791.35|6792.99|6792.99|6801.8|6801.8|6787.18|6787.18|0
1585316100000|2020-03-27 13:35:00|6793.22|6793.22|6794.58|6794.58|6806.02|6806.02|6790.49|6790.49|0
1585316400000|2020-03-27 13:40:00|6794.36|6794.36|6769.48|6769.48|6794.68|6794.68|6759|6759|0
1585316700000|2020-03-27 13:45:00|6769.34|6769.34|6763.85|6763.85|6769.34|6769.34|6745.43|6745.43|0
1585317000000|2020-03-27 13:50:00|6763.77|6763.77|6752.52|6752.52|6789.76|6789.76|6752.34|6752.34|0
1585317300000|2020-03-27 13:55:00|6751.97|6751.97|6753.89|6753.89|6768.89|6768.89|6751.97|6751.97|0
1585317600000|2020-03-27 14:00:00|6755.06|6755.06|6733.63|6733.63|6761.33|6761.33|6733.63|6733.63|0
1585317900000|2020-03-27 14:05:00|6733.57|6733.57|6752.03|6752.03|6755.46|6755.46|6728.37|6728.37|0
1585318200000|2020-03-27 14:10:00|6751.47|6751.47|6746.02|6746.02|6756.93|6756.93|6741.5|6741.5|0
1585318500000|2020-03-27 14:15:00|6745.79|6745.79|6731.64|6731.64|6746.07|6746.07|6724.59|6724.59|0
1585318800000|2020-03-27 14:20:00|6731.37|6731.37|6745.42|6745.42|6754.46|6754.46|6719.98|6719.98|0
1585319100000|2020-03-27 14:25:00|6745.97|6745.97|6736.91|6736.91|6753.65|6753.65|6735.22|6735.22|0
1585319400000|2020-03-27 14:30:00|6736.88|6736.88|6715.47|6715.47|6743.3|6743.3|6715.37|6715.37|0
1585319700000|2020-03-27 14:35:00|6715.57|6715.57|6706.91|6706.91|6721.85|6721.85|6698.33|6698.33|0
1585320000000|2020-03-27 14:40:00|6706.75|6706.75|6703.71|6703.71|6716.88|6716.88|6701.26|6701.26|0
1585320300000|2020-03-27 14:45:00|6704.26|6704.26|6683.05|6683.05|6705.39|6705.39|6672.46|6672.46|0
1585320600000|2020-03-27 14:50:00|6682.78|6682.78|6692.16|6692.16|6699.14|6699.14|6675.5|6675.5|0
1585320900000|2020-03-27 14:55:00|6693.64|6693.64|6665.86|6665.86|6694.31|6694.31|6662.9|6662.9|0
1585321200000|2020-03-27 15:00:00|6664.57|6664.57|6727.92|6727.92|6728.73|6728.73|6664.36|6664.36|0
1585321500000|2020-03-27 15:05:00|6727.98|6727.98|6773.34|6773.34|6777.78|6777.78|6717.24|6717.24|0
1585321800000|2020-03-27 15:10:00|6771.86|6771.86|6802.91|6802.91|6807.72|6807.72|6770.35|6770.35|0
1585322100000|2020-03-27 15:15:00|6803.21|6803.21|6818.57|6818.57|6829.59|6829.59|6802.14|6802.14|0
1585322400000|2020-03-27 15:20:00|6818.75|6818.75|6824.13|6824.13|6827.52|6827.52|6811.46|6811.46|0
1585322700000|2020-03-27 15:25:00|6824.05|6824.05|6840.01|6840.01|6855.21|6855.21|6822.83|6822.83|0
1585323000000|2020-03-27 15:30:00|6840.11|6840.11|6859.51|6859.51|6860.17|6860.17|6837.15|6837.15|0
1585323300000|2020-03-27 15:35:00|6859.54|6859.54|6846.64|6846.64|6871.38|6871.38|6841.9|6841.9|0
1585323600000|2020-03-27 15:40:00|6846.41|6846.41|6826.87|6826.87|6857.85|6857.85|6822.67|6822.67|0
1585323900000|2020-03-27 15:45:00|6826.97|6826.97|6809.44|6809.44|6837.68|6837.68|6809.44|6809.44|0
1585324200000|2020-03-27 15:50:00|6809.6|6809.6|6843.41|6843.41|6843.58|6843.58|6809.6|6809.6|0
1585324500000|2020-03-27 15:55:00|6843.72|6843.72|6822.55|6822.55|6855.93|6855.93|6821.37|6821.37|0
1585324800000|2020-03-27 16:00:00|6822.57|6822.57|6820.28|6820.28|6841.19|6841.19|6819.36|6819.36|0
1585325100000|2020-03-27 16:05:00|6820.37|6820.37|6802.84|6802.84|6836.25|6836.25|6802.84|6802.84|0
1585325400000|2020-03-27 16:10:00|6801.55|6801.55|6790.21|6790.21|6804.53|6804.53|6784.21|6784.21|0
1585325700000|2020-03-27 16:15:00|6789.66|6789.66|6811.76|6811.76|6815.63|6815.63|6786.03|6786.03|0
1585326000000|2020-03-27 16:20:00|6811.84|6811.84|6785.65|6785.65|6812.66|6812.66|6784.37|6784.37|0
1585326300000|2020-03-27 16:25:00|6785.52|6785.52|6838.36|6838.36|6838.45|6838.45|6785.39|6785.39|0
1585552500000|2020-03-30 07:15:00|6725.91|6725.91|6681.29|6681.29|6725.91|6725.91|6652.67|6652.67|0
1585552800000|2020-03-30 07:20:00|6680.37|6680.37|6662.68|6662.68|6703.6|6703.6|6660.66|6660.66|0
1585553100000|2020-03-30 07:25:00|6663.37|6663.37|6632.09|6632.09|6667.23|6667.23|6621.4|6621.4|0
1585553400000|2020-03-30 07:30:00|6629.12|6629.12|6622.81|6622.81|6639.82|6639.82|6612.41|6612.41|0
1585553700000|2020-03-30 07:35:00|6623.14|6623.14|6606.7|6606.7|6623.14|6623.14|6585.43|6585.43|0
1585554000000|2020-03-30 07:40:00|6603.82|6603.82|6585|6585|6604.1|6604.1|6570.55|6570.55|0
1585554300000|2020-03-30 07:45:00|6584.35|6584.35|6579.43|6579.43|6592.97|6592.97|6566.14|6566.14|0
1585554600000|2020-03-30 07:50:00|6578.8|6578.8|6537.56|6537.56|6579.75|6579.75|6537.56|6537.56|0
1585554900000|2020-03-30 07:55:00|6537.69|6537.69|6535.9|6535.9|6550.18|6550.18|6525.7|6525.7|0
1585555200000|2020-03-30 08:00:00|6536.15|6536.15|6598.6|6598.6|6608.86|6608.86|6535.73|6535.73|0
1585555500000|2020-03-30 08:05:00|6600.08|6600.08|6606.57|6606.57|6615.25|6615.25|6588.92|6588.92|0
1585555800000|2020-03-30 08:10:00|6606.69|6606.69|6608.67|6608.67|6613.06|6613.06|6588.93|6588.93|0
1585556100000|2020-03-30 08:15:00|6609|6609|6586.2|6586.2|6614.33|6614.33|6581.35|6581.35|0
1585556400000|2020-03-30 08:20:00|6586.07|6586.07|6539.03|6539.03|6586.07|6586.07|6537.55|6537.55|0
1585556700000|2020-03-30 08:25:00|6538.69|6538.69|6546.06|6546.06|6559.53|6559.53|6538.18|6538.18|0
1585557000000|2020-03-30 08:30:00|6545.58|6545.58|6563.57|6563.57|6570.55|6570.55|6540.35|6540.35|0
1585557300000|2020-03-30 08:35:00|6564.12|6564.12|6575.59|6575.59|6579.97|6579.97|6556.63|6556.63|0
1585557600000|2020-03-30 08:40:00|6574.84|6574.84|6611.79|6611.79|6611.79|6611.79|6571.42|6571.42|0
1585557900000|2020-03-30 08:45:00|6612.17|6612.17|6620.35|6620.35|6632.83|6632.83|6605.22|6605.22|0
1585558200000|2020-03-30 08:50:00|6620.22|6620.22|6592.74|6592.74|6625.57|6625.57|6585.84|6585.84|0
1585558500000|2020-03-30 08:55:00|6592.05|6592.05|6599.35|6599.35|6607.75|6607.75|6578.1|6578.1|0
1585558800000|2020-03-30 09:00:00|6599.2|6599.2|6585.62|6585.62|6599.42|6599.42|6581.66|6581.66|0
1585559100000|2020-03-30 09:05:00|6586.26|6586.26|6627.27|6627.27|6627.68|6627.68|6585.73|6585.73|0
1585559400000|2020-03-30 09:10:00|6626.86|6626.86|6624.44|6624.44|6635.83|6635.83|6620.43|6620.43|0
1585559700000|2020-03-30 09:15:00|6622.36|6622.36|6621.04|6621.04|6638.69|6638.69|6616.42|6616.42|0
1585560000000|2020-03-30 09:20:00|6620.91|6620.91|6637.29|6637.29|6638.03|6638.03|6620.91|6620.91|0
1585560300000|2020-03-30 09:25:00|6637.4|6637.4|6648.38|6648.38|6648.38|6648.38|6635.3|6635.3|0
1585560600000|2020-03-30 09:30:00|6648.6|6648.6|6650.62|6650.62|6650.62|6650.62|6639.61|6639.61|0
1585560900000|2020-03-30 09:35:00|6650.73|6650.73|6672.97|6672.97|6678.29|6678.29|6648.49|6648.49|0
1585561200000|2020-03-30 09:40:00|6672.82|6672.82|6673.73|6673.73|6692.54|6692.54|6668.16|6668.16|0
1585561500000|2020-03-30 09:45:00|6673.53|6673.53|6677.98|6677.98|6686.26|6686.26|6657.42|6657.42|0
1585561800000|2020-03-30 09:50:00|6677.84|6677.84|6679.05|6679.05|6686.45|6686.45|6677.07|6677.07|0
1585562100000|2020-03-30 09:55:00|6678.88|6678.88|6646.71|6646.71|6682.44|6682.44|6643.56|6643.56|0
1585562400000|2020-03-30 10:00:00|6647.45|6647.45|6655.57|6655.57|6658.77|6658.77|6647.45|6647.45|0
1585562700000|2020-03-30 10:05:00|6655.75|6655.75|6677.89|6677.89|6679.97|6679.97|6654.65|6654.65|0
1585563000000|2020-03-30 10:10:00|6678.37|6678.37|6691.02|6691.02|6695.41|6695.41|6676.11|6676.11|0
1585563300000|2020-03-30 10:15:00|6690.74|6690.74|6666.14|6666.14|6693.28|6693.28|6664.08|6664.08|0
1585563600000|2020-03-30 10:20:00|6666.17|6666.17|6650.23|6650.23|6668.18|6668.18|6648.47|6648.47|0
1585563900000|2020-03-30 10:25:00|6649.49|6649.49|6650.2|6650.2|6651.18|6651.18|6641.2|6641.2|0
1585564200000|2020-03-30 10:30:00|6650.8|6650.8|6651.98|6651.98|6661|6661|6649.39|6649.39|0
1585564500000|2020-03-30 10:35:00|6652.11|6652.11|6670.87|6670.87|6672.47|6672.47|6652.11|6652.11|0
1585564800000|2020-03-30 10:40:00|6671.27|6671.27|6671.65|6671.65|6682.15|6682.15|6666.24|6666.24|0
1585565100000|2020-03-30 10:45:00|6671.86|6671.86|6662.43|6662.43|6675.6|6675.6|6661.56|6661.56|0
1585565400000|2020-03-30 10:50:00|6662.27|6662.27|6653.22|6653.22|6664.26|6664.26|6653.22|6653.22|0
1585565700000|2020-03-30 10:55:00|6654.33|6654.33|6650.75|6650.75|6654.37|6654.37|6644.54|6644.54|0
1585566000000|2020-03-30 11:00:00|6650.96|6650.96|6667.77|6667.77|6668.18|6668.18|6642.78|6642.78|0
1585566300000|2020-03-30 11:05:00|6664.8|6664.8|6671.49|6671.49|6673.19|6673.19|6663.4|6663.4|0
1585566600000|2020-03-30 11:10:00|6671.2|6671.2|6674.82|6674.82|6679.57|6679.57|6666.25|6666.25|0
1585566900000|2020-03-30 11:15:00|6675|6675|6680.03|6680.03|6680.34|6680.34|6668.17|6668.17|0
1585567200000|2020-03-30 11:20:00|6681.51|6681.51|6660.26|6660.26|6681.51|6681.51|6659.95|6659.95|0
1585567500000|2020-03-30 11:25:00|6659.77|6659.77|6639.57|6639.57|6663.86|6663.86|6639.57|6639.57|0
1585567800000|2020-03-30 11:30:00|6639.42|6639.42|6642.11|6642.11|6646.5|6646.5|6636.74|6636.74|0
1585568100000|2020-03-30 11:35:00|6642.71|6642.71|6644.94|6644.94|6650.87|6650.87|6642.41|6642.41|0
1585568400000|2020-03-30 11:40:00|6644.75|6644.75|6638.36|6638.36|6645.03|6645.03|6630.25|6630.25|0
1585568700000|2020-03-30 11:45:00|6642.1|6642.1|6653.97|6653.97|6654.12|6654.12|6641.71|6641.71|0
1585569000000|2020-03-30 11:50:00|6653.79|6653.79|6659.4|6659.4|6662.35|6662.35|6649.5|6649.5|0
1585569300000|2020-03-30 11:55:00|6659.76|6659.76|6664.45|6664.45|6664.82|6664.82|6657.51|6657.51|0
1585569600000|2020-03-30 12:00:00|6664.37|6664.37|6663.61|6663.61|6665.62|6665.62|6654.65|6654.65|0
1585569900000|2020-03-30 12:05:00|6663.54|6663.54|6665.74|6665.74|6669.01|6669.01|6658.27|6658.27|0
1585570200000|2020-03-30 12:10:00|6666.07|6666.07|6671.11|6671.11|6672.77|6672.77|6662.28|6662.28|0
1585570500000|2020-03-30 12:15:00|6671.33|6671.33|6698.08|6698.08|6701.79|6701.79|6670.48|6670.48|0
1585570800000|2020-03-30 12:20:00|6698.45|6698.45|6715.2|6715.2|6716.11|6716.11|6695.55|6695.55|0
1585571100000|2020-03-30 12:25:00|6714.88|6714.88|6737.28|6737.28|6739.25|6739.25|6714.88|6714.88|0
1585571400000|2020-03-30 12:30:00|6737.16|6737.16|6735.94|6735.94|6737.16|6737.16|6726.95|6726.95|0
1585571700000|2020-03-30 12:35:00|6735.73|6735.73|6743.3|6743.3|6744.26|6744.26|6733.92|6733.92|0
1585572000000|2020-03-30 12:40:00|6743.09|6743.09|6755.75|6755.75|6755.75|6755.75|6743.09|6743.09|0
1585572300000|2020-03-30 12:45:00|6756.49|6756.49|6739.6|6739.6|6761.17|6761.17|6739.58|6739.58|0
1585572600000|2020-03-30 12:50:00|6739.52|6739.52|6731.68|6731.68|6739.52|6739.52|6725.97|6725.97|0
1585572900000|2020-03-30 12:55:00|6731.55|6731.55|6726.31|6726.31|6737.12|6737.12|6725.17|6725.17|0
1585573200000|2020-03-30 13:00:00|6725.78|6725.78|6727.53|6727.53|6735.68|6735.68|6724.47|6724.47|0
1585573500000|2020-03-30 13:05:00|6727.9|6727.9|6719.63|6719.63|6731.53|6731.53|6718.06|6718.06|0
1585573800000|2020-03-30 13:10:00|6720.19|6720.19|6740.12|6740.12|6740.12|6740.12|6720.19|6720.19|0
1585574100000|2020-03-30 13:15:00|6739.92|6739.92|6734.32|6734.32|6741|6741|6732.81|6732.81|0
1585574400000|2020-03-30 13:20:00|6734.06|6734.06|6736.08|6736.08|6740.87|6740.87|6732.07|6732.07|0
1585574700000|2020-03-30 13:25:00|6736.16|6736.16|6738.12|6738.12|6743.58|6743.58|6731.52|6731.52|0
1585575000000|2020-03-30 13:30:00|6738.19|6738.19|6741.34|6741.34|6756.03|6756.03|6733.87|6733.87|0
1585575300000|2020-03-30 13:35:00|6741.66|6741.66|6715.27|6715.27|6741.93|6741.93|6715.27|6715.27|0
1585575600000|2020-03-30 13:40:00|6715.05|6715.05|6718.12|6718.12|6718.49|6718.49|6710.49|6710.49|0
1585575900000|2020-03-30 13:45:00|6718.22|6718.22|6731.38|6731.38|6732.33|6732.33|6713.95|6713.95|0
1585576200000|2020-03-30 13:50:00|6731.6|6731.6|6734.19|6734.19|6746.63|6746.63|6731.6|6731.6|0
1585576500000|2020-03-30 13:55:00|6733.91|6733.91|6746.07|6746.07|6749.45|6749.45|6733.91|6733.91|0
1585576800000|2020-03-30 14:00:00|6746.2|6746.2|6756.32|6756.32|6756.75|6756.75|6738.71|6738.71|0
1585577100000|2020-03-30 14:05:00|6756.21|6756.21|6754.54|6754.54|6759.63|6759.63|6751.41|6751.41|0
1585577400000|2020-03-30 14:10:00|6754.25|6754.25|6764.73|6764.73|6765.2|6765.2|6743.67|6743.67|0
1585577700000|2020-03-30 14:15:00|6764.55|6764.55|6776.45|6776.45|6776.48|6776.48|6764.55|6764.55|0
1585578000000|2020-03-30 14:20:00|6776.67|6776.67|6808.37|6808.37|6810.25|6810.25|6775.56|6775.56|0
1585578300000|2020-03-30 14:25:00|6808.52|6808.52|6797.53|6797.53|6811.65|6811.65|6797.34|6797.34|0
1585578600000|2020-03-30 14:30:00|6797.9|6797.9|6805.98|6805.98|6806.13|6806.13|6794.87|6794.87|0
1585578900000|2020-03-30 14:35:00|6806.11|6806.11|6813.05|6813.05|6817.8|6817.8|6806.11|6806.11|0
1585579200000|2020-03-30 14:40:00|6812.45|6812.45|6800.5|6800.5|6818.55|6818.55|6800.5|6800.5|0
1585579500000|2020-03-30 14:45:00|6800.2|6800.2|6807.9|6807.9|6811.32|6811.32|6794.13|6794.13|0
1585579800000|2020-03-30 14:50:00|6807.53|6807.53|6807.75|6807.75|6807.75|6807.75|6796.88|6796.88|0
1585580100000|2020-03-30 14:55:00|6808.03|6808.03|6806.08|6806.08|6811.5|6811.5|6800.98|6800.98|0
1585580400000|2020-03-30 15:00:00|6806.17|6806.17|6818.34|6818.34|6819.33|6819.33|6796.45|6796.45|0
1585580700000|2020-03-30 15:05:00|6818.52|6818.52|6818.99|6818.99|6829.87|6829.87|6813.05|6813.05|0
1585581000000|2020-03-30 15:10:00|6819.08|6819.08|6830.87|6830.87|6835.95|6835.95|6816.83|6816.83|0
1585581300000|2020-03-30 15:15:00|6831.05|6831.05|6846.8|6846.8|6846.8|6846.8|6826.73|6826.73|0
1585581600000|2020-03-30 15:20:00|6847.22|6847.22|6850.71|6850.71|6851.4|6851.4|6839.6|6839.6|0
1585581900000|2020-03-30 15:25:00|6850.52|6850.52|6827.91|6827.91|6851.64|6851.64|6824.21|6824.21|0
1585638900000|2020-03-31 07:15:00|6989.48|6989.48|6987.23|6987.23|7019.67|7019.67|6977.32|6977.32|0
1585639200000|2020-03-31 07:20:00|6988.34|6988.34|7025.7|7025.7|7037.24|7037.24|6987.91|6987.91|0
1585639500000|2020-03-31 07:25:00|7028.28|7028.28|7023.48|7023.48|7030.49|7030.49|7009.91|7009.91|0
1585639800000|2020-03-31 07:30:00|7023.84|7023.84|7037.91|7037.91|7055.05|7055.05|7017.49|7017.49|0
1585640100000|2020-03-31 07:35:00|7034.58|7034.58|6992.47|6992.47|7037.62|7037.62|6985.72|6985.72|0
1585640400000|2020-03-31 07:40:00|6990.25|6990.25|6992.19|6992.19|7002.67|7002.67|6984.52|6984.52|0
1585640700000|2020-03-31 07:45:00|6994.41|6994.41|6990.06|6990.06|6997.83|6997.83|6972.39|6972.39|0
1585641000000|2020-03-31 07:50:00|6990.35|6990.35|6982.96|6982.96|6997.56|6997.56|6977.84|6977.84|0
1585641300000|2020-03-31 07:55:00|6982.81|6982.81|6958.49|6958.49|6983.32|6983.32|6956.72|6956.72|0
1585641600000|2020-03-31 08:00:00|6958.76|6958.76|6965.19|6965.19|6968.49|6968.49|6941.46|6941.46|0
1585641900000|2020-03-31 08:05:00|6964.17|6964.17|6962.85|6962.85|6968.98|6968.98|6958.27|6958.27|0
1585642200000|2020-03-31 08:10:00|6962.46|6962.46|6955.86|6955.86|6964.53|6964.53|6954.32|6954.32|0
1585642500000|2020-03-31 08:15:00|6957.81|6957.81|6943.13|6943.13|6960.59|6960.59|6937.44|6937.44|0
1585642800000|2020-03-31 08:20:00|6943.18|6943.18|6947.48|6947.48|6947.48|6947.48|6938.83|6938.83|0
1585643100000|2020-03-31 08:25:00|6947.02|6947.02|6956.23|6956.23|6956.23|6956.23|6943.28|6943.28|0
1585643400000|2020-03-31 08:30:00|6956.78|6956.78|6944.17|6944.17|6956.78|6956.78|6944.17|6944.17|0
1585643700000|2020-03-31 08:35:00|6944.01|6944.01|6931.78|6931.78|6944.01|6944.01|6930.99|6930.99|0
1585644000000|2020-03-31 08:40:00|6931.92|6931.92|6936.27|6936.27|6942.34|6942.34|6931.92|6931.92|0
1585644300000|2020-03-31 08:45:00|6935.62|6935.62|6933.32|6933.32|6936.6|6936.6|6923.65|6923.65|0
1585644600000|2020-03-31 08:50:00|6933.1|6933.1|6929.28|6929.28|6939.17|6939.17|6926.57|6926.57|0
1585644900000|2020-03-31 08:55:00|6929.18|6929.18|6922.42|6922.42|6930.54|6930.54|6916.13|6916.13|0
1585645200000|2020-03-31 09:00:00|6921.74|6921.74|6916.25|6916.25|6926.74|6926.74|6915.77|6915.77|0
1585645500000|2020-03-31 09:05:00|6916.66|6916.66|6907.66|6907.66|6917.03|6917.03|6906.58|6906.58|0
1585645800000|2020-03-31 09:10:00|6907.53|6907.53|6899.13|6899.13|6916.76|6916.76|6898.34|6898.34|0
1585646100000|2020-03-31 09:15:00|6899.06|6899.06|6903.01|6903.01|6904.07|6904.07|6891.1|6891.1|0
1585646400000|2020-03-31 09:20:00|6903.41|6903.41|6899.8|6899.8|6905.76|6905.76|6893.78|6893.78|0
1585646700000|2020-03-31 09:25:00|6900.17|6900.17|6902.97|6902.97|6902.97|6902.97|6893.07|6893.07|0
1585647000000|2020-03-31 09:30:00|6902.81|6902.81|6914.03|6914.03|6914.03|6914.03|6902.63|6902.63|0
1585647300000|2020-03-31 09:35:00|6914.51|6914.51|6918.72|6918.72|6918.72|6918.72|6910.3|6910.3|0
1585647600000|2020-03-31 09:40:00|6920.36|6920.36|6915.59|6915.59|6921.02|6921.02|6911.33|6911.33|0
1585647900000|2020-03-31 09:45:00|6915.45|6915.45|6917.8|6917.8|6918.02|6918.02|6915.19|6915.19|0
1585648200000|2020-03-31 09:50:00|6917.62|6917.62|6929.88|6929.88|6930.43|6930.43|6917.62|6917.62|0
1585648500000|2020-03-31 09:55:00|6930.43|6930.43|6931.55|6931.55|6933.75|6933.75|6928.61|6928.61|0
1585648800000|2020-03-31 10:00:00|6931.7|6931.7|6919.41|6919.41|6933.14|6933.14|6919.13|6919.13|0
1585649100000|2020-03-31 10:05:00|6918.67|6918.67|6910.85|6910.85|6918.67|6918.67|6903.34|6903.34|0
1585649400000|2020-03-31 10:10:00|6910.77|6910.77|6919.52|6919.52|6920.58|6920.58|6904.32|6904.32|0
1585649700000|2020-03-31 10:15:00|6918.92|6918.92|6893.03|6893.03|6918.92|6918.92|6893.03|6893.03|0
1585650000000|2020-03-31 10:20:00|6892.29|6892.29|6875.25|6875.25|6894.45|6894.45|6874.11|6874.11|0
1585650300000|2020-03-31 10:25:00|6875.04|6875.04|6866.76|6866.76|6875.04|6875.04|6862.92|6862.92|0
1585650600000|2020-03-31 10:30:00|6866.21|6866.21|6854.17|6854.17|6866.21|6866.21|6850.85|6850.85|0
1585650900000|2020-03-31 10:35:00|6854.01|6854.01|6852.29|6852.29|6854.27|6854.27|6842.91|6842.91|0
1585651200000|2020-03-31 10:40:00|6852.39|6852.39|6865.46|6865.46|6865.93|6865.93|6851.65|6851.65|0
1585651500000|2020-03-31 10:45:00|6865.5|6865.5|6861.56|6861.56|6872.17|6872.17|6859.63|6859.63|0
1585651800000|2020-03-31 10:50:00|6861.01|6861.01|6867.78|6867.78|6876.39|6876.39|6860.54|6860.54|0
1585652100000|2020-03-31 10:55:00|6867.3|6867.3|6867.95|6867.95|6870.99|6870.99|6863.07|6863.07|0
1585652400000|2020-03-31 11:00:00|6868.1|6868.1|6856.58|6856.58|6870.2|6870.2|6854.49|6854.49|0
1585652700000|2020-03-31 11:05:00|6856.3|6856.3|6851.34|6851.34|6868.11|6868.11|6850.42|6850.42|0
1585653000000|2020-03-31 11:10:00|6851.89|6851.89|6851.94|6851.94|6861.87|6861.87|6846.8|6846.8|0
1585653300000|2020-03-31 11:15:00|6851.8|6851.8|6863.31|6863.31|6863.87|6863.87|6846.22|6846.22|0
1585653600000|2020-03-31 11:20:00|6862.94|6862.94|6864.56|6864.56|6873.61|6873.61|6861.56|6861.56|0
1585653900000|2020-03-31 11:25:00|6864.61|6864.61|6859.54|6859.54|6865.69|6865.69|6856.45|6856.45|0
1585654200000|2020-03-31 11:30:00|6860.2|6860.2|6860.82|6860.82|6862.24|6862.24|6858.52|6858.52|0
1585654500000|2020-03-31 11:35:00|6861.37|6861.37|6856.62|6856.62|6866.17|6866.17|6856.62|6856.62|0
1585654800000|2020-03-31 11:40:00|6856.47|6856.47|6849.12|6849.12|6863.96|6863.96|6847.52|6847.52|0
1585655100000|2020-03-31 11:45:00|6848.85|6848.85|6853.01|6853.01|6854.19|6854.19|6843.69|6843.69|0
1585655400000|2020-03-31 11:50:00|6853.17|6853.17|6850.72|6850.72|6853.5|6853.5|6845.13|6845.13|0
1585655700000|2020-03-31 11:55:00|6850.36|6850.36|6848.89|6848.89|6855.15|6855.15|6848.89|6848.89|0
1585656000000|2020-03-31 12:00:00|6848.71|6848.71|6840.54|6840.54|6853.01|6853.01|6837.45|6837.45|0
1585656300000|2020-03-31 12:05:00|6840.41|6840.41|6818.13|6818.13|6840.41|6840.41|6815.99|6815.99|0
1585656600000|2020-03-31 12:10:00|6817.39|6817.39|6815.34|6815.34|6825.59|6825.59|6815.34|6815.34|0
1585656900000|2020-03-31 12:15:00|6815.32|6815.32|6795.81|6795.81|6816.16|6816.16|6794.22|6794.22|0
1585657200000|2020-03-31 12:20:00|6795.99|6795.99|6789.61|6789.61|6796.47|6796.47|6788.12|6788.12|0
1585657500000|2020-03-31 12:25:00|6791.47|6791.47|6817.71|6817.71|6817.71|6817.71|6791.33|6791.33|0
1585657800000|2020-03-31 12:30:00|6818.12|6818.12|6828.53|6828.53|6840.61|6840.61|6818.12|6818.12|0
1585658100000|2020-03-31 12:35:00|6828.63|6828.63|6818.63|6818.63|6831.91|6831.91|6818.63|6818.63|0
1585658400000|2020-03-31 12:40:00|6818.58|6818.58|6816.22|6816.22|6820.81|6820.81|6811.7|6811.7|0
1585658700000|2020-03-31 12:45:00|6815.72|6815.72|6819.34|6819.34|6821.17|6821.17|6807.78|6807.78|0
1585659000000|2020-03-31 12:50:00|6819.47|6819.47|6821.12|6821.12|6822.03|6822.03|6810.69|6810.69|0
1585659300000|2020-03-31 12:55:00|6820.57|6820.57|6836.32|6836.32|6838.02|6838.02|6816.27|6816.27|0
1585659600000|2020-03-31 13:00:00|6835.92|6835.92|6823.25|6823.25|6835.92|6835.92|6822.7|6822.7|0
1585659900000|2020-03-31 13:05:00|6823.06|6823.06|6831.15|6831.15|6831.15|6831.15|6818.9|6818.9|0
1585660200000|2020-03-31 13:10:00|6831.67|6831.67|6833.7|6833.7|6842.9|6842.9|6831.67|6831.67|0
1585660500000|2020-03-31 13:15:00|6832.95|6832.95|6834|6834|6836.76|6836.76|6828.45|6828.45|0
1585660800000|2020-03-31 13:20:00|6834.2|6834.2|6819.99|6819.99|6834.2|6834.2|6819.99|6819.99|0
1585661100000|2020-03-31 13:25:00|6820.26|6820.26|6825.78|6825.78|6825.78|6825.78|6813.61|6813.61|0
1585661400000|2020-03-31 13:30:00|6825.97|6825.97|6855.98|6855.98|6856.97|6856.97|6823.03|6823.03|0
1585661700000|2020-03-31 13:35:00|6856.08|6856.08|6851.74|6851.74|6860.66|6860.66|6845.65|6845.65|0
1585662000000|2020-03-31 13:40:00|6851.81|6851.81|6863.15|6863.15|6868.77|6868.77|6851.81|6851.81|0
1585662300000|2020-03-31 13:45:00|6862.66|6862.66|6834.49|6834.49|6865.68|6865.68|6834.41|6834.41|0
1585662600000|2020-03-31 13:50:00|6834.06|6834.06|6832.64|6832.64|6839.51|6839.51|6826.81|6826.81|0
1585662900000|2020-03-31 13:55:00|6832.68|6832.68|6806.79|6806.79|6835.4|6835.4|6806.79|6806.79|0
1585663200000|2020-03-31 14:00:00|6809.57|6809.57|6811.13|6811.13|6828.54|6828.54|6808.83|6808.83|0
1585663500000|2020-03-31 14:05:00|6810.17|6810.17|6810.59|6810.59|6825.43|6825.43|6809.64|6809.64|0
1585663800000|2020-03-31 14:10:00|6811.33|6811.33|6849.77|6849.77|6850.98|6850.98|6811.33|6811.33|0
1585664100000|2020-03-31 14:15:00|6849.03|6849.03|6857.64|6857.64|6861.04|6861.04|6846.91|6846.91|0
1585664400000|2020-03-31 14:20:00|6857.83|6857.83|6865.17|6865.17|6871.72|6871.72|6853.42|6853.42|0
1585664700000|2020-03-31 14:25:00|6864.06|6864.06|6860.79|6860.79|6865.29|6865.29|6856.03|6856.03|0
1585665000000|2020-03-31 14:30:00|6860.58|6860.58|6863.68|6863.68|6876.44|6876.44|6860.58|6860.58|0
1585665300000|2020-03-31 14:35:00|6863.5|6863.5|6880.08|6880.08|6883.78|6883.78|6863.5|6863.5|0
1585665600000|2020-03-31 14:40:00|6879.75|6879.75|6872.24|6872.24|6887.31|6887.31|6871.39|6871.39|0
1585665900000|2020-03-31 14:45:00|6872.98|6872.98|6870.29|6870.29|6880.53|6880.53|6868.69|6868.69|0
1585666200000|2020-03-31 14:50:00|6869.92|6869.92|6852|6852|6869.92|6869.92|6851.78|6851.78|0
1585666500000|2020-03-31 14:55:00|6851.84|6851.84|6852.24|6852.24|6855.59|6855.59|6842.44|6842.44|0
1585666800000|2020-03-31 15:00:00|6852.53|6852.53|6843.09|6843.09|6852.98|6852.98|6843.02|6843.02|0
1585667100000|2020-03-31 15:05:00|6843.39|6843.39|6864.2|6864.2|6866.51|6866.51|6843.2|6843.2|0
1585667400000|2020-03-31 15:10:00|6864.02|6864.02|6870|6870|6875.22|6875.22|6863.87|6863.87|0
1585667700000|2020-03-31 15:15:00|6870.15|6870.15|6853.84|6853.84|6870.64|6870.64|6849.21|6849.21|0
1585668000000|2020-03-31 15:20:00|6854.09|6854.09|6858.69|6858.69|6865.22|6865.22|6848.29|6848.29|0
1585668300000|2020-03-31 15:25:00|6858.63|6858.63|6926.64|6926.64|6930.29|6930.29|6849.71|6849.71|0
1585725300000|2020-04-01 07:15:00|6750.44|6750.44|6715.51|6715.51|6756.42|6756.42|6705.7|6705.7|0
1585725600000|2020-04-01 07:20:00|6713.74|6713.74|6658.09|6658.09|6718.86|6718.86|6658.09|6658.09|0
1585725900000|2020-04-01 07:25:00|6657.89|6657.89|6647.23|6647.23|6670.85|6670.85|6625.47|6625.47|0
1585726200000|2020-04-01 07:30:00|6647.36|6647.36|6642.63|6642.63|6659.64|6659.64|6625.42|6625.42|0
1585726500000|2020-04-01 07:35:00|6640.41|6640.41|6659.6|6659.6|6676.94|6676.94|6631.69|6631.69|0
1585726800000|2020-04-01 07:40:00|6658.12|6658.12|6652.34|6652.34|6681.52|6681.52|6651.29|6651.29|0
1585727100000|2020-04-01 07:45:00|6652.63|6652.63|6647.49|6647.49|6657.87|6657.87|6636.43|6636.43|0
1585727400000|2020-04-01 07:50:00|6647.37|6647.37|6669.69|6669.69|6673|6673|6641.64|6641.64|0
1585727700000|2020-04-01 07:55:00|6669.51|6669.51|6678.03|6678.03|6685.84|6685.84|6663.28|6663.28|0
1585728000000|2020-04-01 08:00:00|6677.94|6677.94|6681.08|6681.08|6695.05|6695.05|6677.27|6677.27|0
1585728300000|2020-04-01 08:05:00|6679.8|6679.8|6699.44|6699.44|6708.01|6708.01|6672.02|6672.02|0
1585728600000|2020-04-01 08:10:00|6699.84|6699.84|6722.41|6722.41|6726.99|6726.99|6699.02|6699.02|0
1585728900000|2020-04-01 08:15:00|6720.88|6720.88|6709.5|6709.5|6720.88|6720.88|6708.37|6708.37|0
1585729200000|2020-04-01 08:20:00|6709.55|6709.55|6694.8|6694.8|6711.32|6711.32|6689.54|6689.54|0
1585729500000|2020-04-01 08:25:00|6694.7|6694.7|6704.61|6704.61|6710.75|6710.75|6692.52|6692.52|0
1585729800000|2020-04-01 08:30:00|6704.84|6704.84|6701.26|6701.26|6713.89|6713.89|6694.4|6694.4|0
1585730100000|2020-04-01 08:35:00|6701.78|6701.78|6665.15|6665.15|6703.34|6703.34|6665.15|6665.15|0
1585730400000|2020-04-01 08:40:00|6665.03|6665.03|6672.14|6672.14|6676.18|6676.18|6662.57|6662.57|0
1585730700000|2020-04-01 08:45:00|6673.42|6673.42|6693.99|6693.99|6694.51|6694.51|6672.09|6672.09|0
1585731000000|2020-04-01 08:50:00|6693.92|6693.92|6679.15|6679.15|6694.06|6694.06|6679.15|6679.15|0
1585731300000|2020-04-01 08:55:00|6679.05|6679.05|6691.19|6691.19|6691.19|6691.19|6673.45|6673.45|0
1585731600000|2020-04-01 09:00:00|6691.59|6691.59|6699.43|6699.43|6699.43|6699.43|6691.59|6691.59|0
1585731900000|2020-04-01 09:05:00|6699.16|6699.16|6698.15|6698.15|6704.12|6704.12|6693.59|6693.59|0
1585732200000|2020-04-01 09:10:00|6697.7|6697.7|6699.14|6699.14|6704.24|6704.24|6694.07|6694.07|0
1585732500000|2020-04-01 09:15:00|6699.04|6699.04|6680.68|6680.68|6699.04|6699.04|6679.52|6679.52|0
1585732800000|2020-04-01 09:20:00|6680.82|6680.82|6686.03|6686.03|6686.77|6686.77|6673.87|6673.87|0
1585733100000|2020-04-01 09:25:00|6686.33|6686.33|6681.43|6681.43|6686.64|6686.64|6675.56|6675.56|0
1585733400000|2020-04-01 09:30:00|6681.03|6681.03|6681.7|6681.7|6685.43|6685.43|6674.05|6674.05|0
1585733700000|2020-04-01 09:35:00|6681.76|6681.76|6678.87|6678.87|6685.45|6685.45|6677.21|6677.21|0
1585734000000|2020-04-01 09:40:00|6678.13|6678.13|6690.05|6690.05|6692.52|6692.52|6676.55|6676.55|0
1585734300000|2020-04-01 09:45:00|6690.21|6690.21|6699.99|6699.99|6704.53|6704.53|6688.53|6688.53|0
1585734600000|2020-04-01 09:50:00|6700.01|6700.01|6717.15|6717.15|6717.49|6717.49|6696.86|6696.86|0
1585734900000|2020-04-01 09:55:00|6717.33|6717.33|6707.21|6707.21|6717.93|6717.93|6706.34|6706.34|0
1585735200000|2020-04-01 10:00:00|6707.36|6707.36|6710.71|6710.71|6711.72|6711.72|6706.6|6706.6|0
1585735500000|2020-04-01 10:05:00|6711.11|6711.11|6711.1|6711.1|6718.47|6718.47|6709.42|6709.42|0
1585735800000|2020-04-01 10:10:00|6711.47|6711.47|6692.46|6692.46|6712.16|6712.16|6692.15|6692.15|0
1585736100000|2020-04-01 10:15:00|6692.74|6692.74|6693.93|6693.93|6695.8|6695.8|6688.55|6688.55|0
1585736400000|2020-04-01 10:20:00|6694.14|6694.14|6683.93|6683.93|6696.85|6696.85|6681.28|6681.28|0
1585736700000|2020-04-01 10:25:00|6684.01|6684.01|6674.24|6674.24|6686.55|6686.55|6674.24|6674.24|0
1585737000000|2020-04-01 10:30:00|6674.61|6674.61|6671|6671|6682.88|6682.88|6666.1|6666.1|0
1585737300000|2020-04-01 10:35:00|6671.74|6671.74|6664.14|6664.14|6672.11|6672.11|6662.77|6662.77|0
1585737600000|2020-04-01 10:40:00|6663.95|6663.95|6644.14|6644.14|6663.95|6663.95|6644.14|6644.14|0
1585737900000|2020-04-01 10:45:00|6643.54|6643.54|6651.24|6651.24|6654.75|6654.75|6640.94|6640.94|0
1585738200000|2020-04-01 10:50:00|6651.39|6651.39|6660.42|6660.42|6661.48|6661.48|6651.07|6651.07|0
1585738500000|2020-04-01 10:55:00|6660.61|6660.61|6677.73|6677.73|6677.77|6677.77|6656.92|6656.92|0
1585738800000|2020-04-01 11:00:00|6680.88|6680.88|6673.53|6673.53|6689.98|6689.98|6662.4|6662.4|0
1585739100000|2020-04-01 11:05:00|6674.83|6674.83|6664.06|6664.06|6676.86|6676.86|6664.06|6664.06|0
1585739400000|2020-04-01 11:10:00|6664.07|6664.07|6667.51|6667.51|6667.51|6667.51|6659.48|6659.48|0
1585739700000|2020-04-01 11:15:00|6667.69|6667.69|6676.85|6676.85|6678.08|6678.08|6664.88|6664.88|0
1585740000000|2020-04-01 11:20:00|6676.54|6676.54|6672.01|6672.01|6679.38|6679.38|6666.49|6666.49|0
1585740300000|2020-04-01 11:25:00|6672.14|6672.14|6685.96|6685.96|6685.96|6685.96|6669.97|6669.97|0
1585740600000|2020-04-01 11:30:00|6686.71|6686.71|6700.67|6700.67|6700.67|6700.67|6685.39|6685.39|0
1585740900000|2020-04-01 11:35:00|6700.75|6700.75|6709.04|6709.04|6717.45|6717.45|6700.75|6700.75|0
1585741200000|2020-04-01 11:40:00|6708.03|6708.03|6686.41|6686.41|6708.4|6708.4|6685.98|6685.98|0
1585741500000|2020-04-01 11:45:00|6683.81|6683.81|6670.19|6670.19|6696.27|6696.27|6670.19|6670.19|0
1585741800000|2020-04-01 11:50:00|6669.45|6669.45|6666.47|6666.47|6677.34|6677.34|6666.47|6666.47|0
1585742100000|2020-04-01 11:55:00|6666.1|6666.1|6668.23|6668.23|6673.76|6673.76|6663.2|6663.2|0
1585742400000|2020-04-01 12:00:00|6668.78|6668.78|6653.19|6653.19|6669.73|6669.73|6651.48|6651.48|0
1585742700000|2020-04-01 12:05:00|6654.3|6654.3|6660.99|6660.99|6660.99|6660.99|6650.73|6650.73|0
1585743000000|2020-04-01 12:10:00|6661.12|6661.12|6643.75|6643.75|6661.32|6661.32|6641.58|6641.58|0
1585743300000|2020-04-01 12:15:00|6644.28|6644.28|6651.19|6651.19|6658.11|6658.11|6642.56|6642.56|0
1585743600000|2020-04-01 12:20:00|6650.94|6650.94|6646.87|6646.87|6656.44|6656.44|6645.47|6645.47|0
1585743900000|2020-04-01 12:25:00|6646.8|6646.8|6649.4|6649.4|6651.27|6651.27|6643.22|6643.22|0
1585744200000|2020-04-01 12:30:00|6649.04|6649.04|6647.19|6647.19|6655.01|6655.01|6646.07|6646.07|0
1585744500000|2020-04-01 12:35:00|6647.93|6647.93|6649.34|6649.34|6654.52|6654.52|6644.76|6644.76|0
1585744800000|2020-04-01 12:40:00|6648.92|6648.92|6647.5|6647.5|6651.37|6651.37|6643.94|6643.94|0
1585745100000|2020-04-01 12:45:00|6648.42|6648.42|6645.18|6645.18|6649.35|6649.35|6641.76|6641.76|0
1585745400000|2020-04-01 12:50:00|6645.29|6645.29|6662.27|6662.27|6662.27|6662.27|6645.29|6645.29|0
1585745700000|2020-04-01 12:55:00|6662.47|6662.47|6650.74|6650.74|6662.86|6662.86|6647.45|6647.45|0
1585746000000|2020-04-01 13:00:00|6650.92|6650.92|6641.25|6641.25|6654.66|6654.66|6637.92|6637.92|0
1585746300000|2020-04-01 13:05:00|6640.74|6640.74|6642.7|6642.7|6648.28|6648.28|6639.95|6639.95|0
1585746600000|2020-04-01 13:10:00|6642.15|6642.15|6629.61|6629.61|6642.15|6642.15|6629.47|6629.47|0
1585746900000|2020-04-01 13:15:00|6629.89|6629.89|6620.15|6620.15|6632.45|6632.45|6620.15|6620.15|0
1585747200000|2020-04-01 13:20:00|6619.54|6619.54|6610.54|6610.54|6619.69|6619.69|6608.9|6608.9|0
1585747500000|2020-04-01 13:25:00|6610.81|6610.81|6626.13|6626.13|6626.13|6626.13|6609.95|6609.95|0
1585747800000|2020-04-01 13:30:00|6626.32|6626.32|6631.49|6631.49|6639.15|6639.15|6626.15|6626.15|0
1585748100000|2020-04-01 13:35:00|6631.31|6631.31|6645.03|6645.03|6652.47|6652.47|6623.19|6623.19|0
1585748400000|2020-04-01 13:40:00|6645.18|6645.18|6659.18|6659.18|6666.77|6666.77|6645.18|6645.18|0
1585748700000|2020-04-01 13:45:00|6659.73|6659.73|6670.55|6670.55|6670.99|6670.99|6654.92|6654.92|0
1585749000000|2020-04-01 13:50:00|6670.14|6670.14|6661.87|6661.87|6672.65|6672.65|6659.48|6659.48|0
1585749300000|2020-04-01 13:55:00|6662.03|6662.03|6651|6651|6667.45|6667.45|6647.92|6647.92|0
1585749600000|2020-04-01 14:00:00|6651.31|6651.31|6638.4|6638.4|6658.05|6658.05|6638.32|6638.32|0
1585749900000|2020-04-01 14:05:00|6638.38|6638.38|6641.22|6641.22|6648.98|6648.98|6631.78|6631.78|0
1585750200000|2020-04-01 14:10:00|6641.35|6641.35|6620.68|6620.68|6643.81|6643.81|6620.19|6620.19|0
1585750500000|2020-04-01 14:15:00|6620.31|6620.31|6633.84|6633.84|6640.71|6640.71|6620.31|6620.31|0
1585750800000|2020-04-01 14:20:00|6633.72|6633.72|6647.85|6647.85|6650.23|6650.23|6632.61|6632.61|0
1585751100000|2020-04-01 14:25:00|6649.14|6649.14|6653.43|6653.43|6657.85|6657.85|6647.42|6647.42|0
1585751400000|2020-04-01 14:30:00|6654.27|6654.27|6678.92|6678.92|6682.36|6682.36|6651.71|6651.71|0
1585751700000|2020-04-01 14:35:00|6680.09|6680.09|6669.17|6669.17|6684.07|6684.07|6668.61|6668.61|0
1585752000000|2020-04-01 14:40:00|6668.99|6668.99|6663.05|6663.05|6672.12|6672.12|6659.1|6659.1|0
1585752300000|2020-04-01 14:45:00|6663.58|6663.58|6661.29|6661.29|6666.4|6666.4|6660.56|6660.56|0
1585752600000|2020-04-01 14:50:00|6661.15|6661.15|6662.89|6662.89|6668.14|6668.14|6652.11|6652.11|0
1585752900000|2020-04-01 14:55:00|6661.82|6661.82|6638.64|6638.64|6661.82|6661.82|6637.65|6637.65|0
1585753200000|2020-04-01 15:00:00|6638.56|6638.56|6643.32|6643.32|6645.36|6645.36|6631.52|6631.52|0
1585753500000|2020-04-01 15:05:00|6643.3|6643.3|6652.28|6652.28|6654.17|6654.17|6640.09|6640.09|0
1585753800000|2020-04-01 15:10:00|6652.23|6652.23|6636.77|6636.77|6652.32|6652.32|6633.75|6633.75|0
1585754100000|2020-04-01 15:15:00|6637.03|6637.03|6622.25|6622.25|6637.03|6637.03|6621.31|6621.31|0
1585754400000|2020-04-01 15:20:00|6622.29|6622.29|6595.46|6595.46|6622.49|6622.49|6595.46|6595.46|0
1585754700000|2020-04-01 15:25:00|6595.01|6595.01|6542.78|6542.78|6597.48|6597.48|6538.42|6538.42|0
1585811700000|2020-04-02 07:15:00|6514.44|6514.44|6507.82|6507.82|6522.23|6522.23|6493.87|6493.87|0
1585812000000|2020-04-02 07:20:00|6507.32|6507.32|6516.73|6516.73|6518.71|6518.71|6499.66|6499.66|0
1585812300000|2020-04-02 07:25:00|6518.59|6518.59|6482.55|6482.55|6518.59|6518.59|6463.63|6463.63|0
1585812600000|2020-04-02 07:30:00|6482.41|6482.41|6432.16|6432.16|6488.35|6488.35|6432.16|6432.16|0
1585812900000|2020-04-02 07:35:00|6431.19|6431.19|6465.14|6465.14|6465.14|6465.14|6419.97|6419.97|0
1585813200000|2020-04-02 07:40:00|6465.86|6465.86|6492.72|6492.72|6492.77|6492.77|6457.55|6457.55|0
1585813500000|2020-04-02 07:45:00|6492.91|6492.91|6495.08|6495.08|6501.45|6501.45|6484.43|6484.43|0
1585813800000|2020-04-02 07:50:00|6495.82|6495.82|6525.91|6525.91|6526.1|6526.1|6478.88|6478.88|0
1585814100000|2020-04-02 07:55:00|6526|6526|6535.97|6535.97|6536.71|6536.71|6514.84|6514.84|0
1585814400000|2020-04-02 08:00:00|6536.24|6536.24|6566.27|6566.27|6566.27|6566.27|6536.24|6536.24|0
1585814700000|2020-04-02 08:05:00|6567.01|6567.01|6560.23|6560.23|6567.65|6567.65|6546.04|6546.04|0
1585815000000|2020-04-02 08:10:00|6561.44|6561.44|6551.08|6551.08|6564.31|6564.31|6544.55|6544.55|0
1585815300000|2020-04-02 08:15:00|6551.23|6551.23|6557.21|6557.21|6557.21|6557.21|6540.59|6540.59|0
1585815600000|2020-04-02 08:20:00|6557.6|6557.6|6532.65|6532.65|6562.08|6562.08|6532.57|6532.57|0
1585815900000|2020-04-02 08:25:00|6533.39|6533.39|6519.29|6519.29|6533.9|6533.9|6510.78|6510.78|0
1585816200000|2020-04-02 08:30:00|6518.55|6518.55|6509.47|6509.47|6518.55|6518.55|6497.13|6497.13|0
1585816500000|2020-04-02 08:35:00|6509.93|6509.93|6506.74|6506.74|6512.43|6512.43|6502.21|6502.21|0
1585816800000|2020-04-02 08:40:00|6507.02|6507.02|6499.84|6499.84|6511.69|6511.69|6493.79|6493.79|0
1585817100000|2020-04-02 08:45:00|6499.71|6499.71|6490.74|6490.74|6500.44|6500.44|6489.41|6489.41|0
1585817400000|2020-04-02 08:50:00|6491.29|6491.29|6505.47|6505.47|6506.28|6506.28|6491.29|6491.29|0
1585817700000|2020-04-02 08:55:00|6505.69|6505.69|6493.4|6493.4|6507.14|6507.14|6490.22|6490.22|0
1585818000000|2020-04-02 09:00:00|6493.32|6493.32|6493.23|6493.23|6497.41|6497.41|6483.85|6483.85|0
1585818300000|2020-04-02 09:05:00|6492.66|6492.66|6489.29|6489.29|6494.44|6494.44|6487.02|6487.02|0
1585818600000|2020-04-02 09:10:00|6489.45|6489.45|6490.74|6490.74|6493.23|6493.23|6487.15|6487.15|0
1585818900000|2020-04-02 09:15:00|6490.19|6490.19|6491.47|6491.47|6492.86|6492.86|6486.38|6486.38|0
1585819200000|2020-04-02 09:20:00|6491.07|6491.07|6473.93|6473.93|6491.07|6491.07|6473.77|6473.77|0
1585819500000|2020-04-02 09:25:00|6474.34|6474.34|6467.69|6467.69|6474.89|6474.89|6460.1|6460.1|0
1585819800000|2020-04-02 09:30:00|6467.64|6467.64|6456.76|6456.76|6470.76|6470.76|6456.73|6456.73|0
1585820100000|2020-04-02 09:35:00|6456.37|6456.37|6429.52|6429.52|6456.37|6456.37|6429.37|6429.37|0
1585820400000|2020-04-02 09:40:00|6429.39|6429.39|6426.1|6426.1|6429.39|6429.39|6419.26|6419.26|0
1585820700000|2020-04-02 09:45:00|6425.84|6425.84|6423.64|6423.64|6426.46|6426.46|6419.71|6419.71|0
1585821000000|2020-04-02 09:50:00|6423.44|6423.44|6420.18|6420.18|6426.34|6426.34|6416.46|6416.46|0
1585821300000|2020-04-02 09:55:00|6420.92|6420.92|6408.8|6408.8|6426.69|6426.69|6408.8|6408.8|0
1585821600000|2020-04-02 10:00:00|6408.05|6408.05|6401.79|6401.79|6408.05|6408.05|6396.21|6396.21|0
1585821900000|2020-04-02 10:05:00|6401.51|6401.51|6397.3|6397.3|6404.47|6404.47|6396.86|6396.86|0
1585822200000|2020-04-02 10:10:00|6398.32|6398.32|6403.55|6403.55|6404.58|6404.58|6397.44|6397.44|0
1585822500000|2020-04-02 10:15:00|6403.85|6403.85|6409.99|6409.99|6409.99|6409.99|6400.75|6400.75|0
1585822800000|2020-04-02 10:20:00|6410.12|6410.12|6418.84|6418.84|6421.91|6421.91|6410.12|6410.12|0
1585823100000|2020-04-02 10:25:00|6418.56|6418.56|6422.76|6422.76|6430.84|6430.84|6418.11|6418.11|0
1585823400000|2020-04-02 10:30:00|6422.02|6422.02|6435.76|6435.76|6436.26|6436.26|6421.16|6421.16|0
1585823700000|2020-04-02 10:35:00|6435.88|6435.88|6445.8|6445.8|6445.8|6445.8|6435.14|6435.14|0
1585824000000|2020-04-02 10:40:00|6446.06|6446.06|6467.34|6467.34|6467.66|6467.66|6446.06|6446.06|0
1585824300000|2020-04-02 10:45:00|6467.8|6467.8|6471.4|6471.4|6477.34|6477.34|6465.97|6465.97|0
1585824600000|2020-04-02 10:50:00|6472.09|6472.09|6472.15|6472.15|6477|6477|6467.07|6467.07|0
1585824900000|2020-04-02 10:55:00|6471.96|6471.96|6496.49|6496.49|6496.49|6496.49|6471.3|6471.3|0
1585825200000|2020-04-02 11:00:00|6496.33|6496.33|6484.27|6484.27|6505.74|6505.74|6483.77|6483.77|0
1585825500000|2020-04-02 11:05:00|6484.81|6484.81|6467.46|6467.46|6491.56|6491.56|6467.46|6467.46|0
1585825800000|2020-04-02 11:10:00|6467.82|6467.82|6468.44|6468.44|6476.4|6476.4|6467.29|6467.29|0
1585826100000|2020-04-02 11:15:00|6468.74|6468.74|6487.5|6487.5|6487.5|6487.5|6468.74|6468.74|0
1585826400000|2020-04-02 11:20:00|6487.65|6487.65|6491.88|6491.88|6500.08|6500.08|6487.65|6487.65|0
1585826700000|2020-04-02 11:25:00|6491.6|6491.6|6495.36|6495.36|6496.78|6496.78|6490.09|6490.09|0
1585827000000|2020-04-02 11:30:00|6495.18|6495.18|6484.09|6484.09|6495.18|6495.18|6481.16|6481.16|0
1585827300000|2020-04-02 11:35:00|6484.39|6484.39|6491|6491|6492.94|6492.94|6484.13|6484.13|0
1585827600000|2020-04-02 11:40:00|6490.26|6490.26|6479.14|6479.14|6490.36|6490.36|6479.14|6479.14|0
1585827900000|2020-04-02 11:45:00|6479.67|6479.67|6488.41|6488.41|6489.26|6489.26|6479.44|6479.44|0
1585828200000|2020-04-02 11:50:00|6488.45|6488.45|6491.46|6491.46|6493.25|6493.25|6487.51|6487.51|0
1585828500000|2020-04-02 11:55:00|6490.72|6490.72|6495.17|6495.17|6495.82|6495.82|6489.5|6489.5|0
1585828800000|2020-04-02 12:00:00|6495|6495|6500.25|6500.25|6501.42|6501.42|6492.19|6492.19|0
1585829100000|2020-04-02 12:05:00|6499.69|6499.69|6490.74|6490.74|6501.06|6501.06|6489.57|6489.57|0
1585829400000|2020-04-02 12:10:00|6491|6491|6507.22|6507.22|6507.31|6507.31|6491|6491|0
1585829700000|2020-04-02 12:15:00|6507.18|6507.18|6497.8|6497.8|6509.47|6509.47|6497.8|6497.8|0
1585830000000|2020-04-02 12:20:00|6498.2|6498.2|6495.4|6495.4|6502.15|6502.15|6494.36|6494.36|0
1585830300000|2020-04-02 12:25:00|6495.01|6495.01|6500.2|6500.2|6500.2|6500.2|6492.54|6492.54|0
1585830600000|2020-04-02 12:30:00|6500.86|6500.86|6486.53|6486.53|6502.7|6502.7|6486.34|6486.34|0
1585830900000|2020-04-02 12:35:00|6486.29|6486.29|6464.73|6464.73|6486.29|6486.29|6456.21|6456.21|0
1585831200000|2020-04-02 12:40:00|6465.47|6465.47|6466.87|6466.87|6468.16|6468.16|6449.64|6449.64|0
1585831500000|2020-04-02 12:45:00|6466.5|6466.5|6488.36|6488.36|6488.36|6488.36|6465.76|6465.76|0
1585831800000|2020-04-02 12:50:00|6488.32|6488.32|6499.27|6499.27|6513.08|6513.08|6487.46|6487.46|0
1585832100000|2020-04-02 12:55:00|6499.66|6499.66|6511.86|6511.86|6515|6515|6498.37|6498.37|0
1585832400000|2020-04-02 13:00:00|6512|6512|6511.71|6511.71|6524.81|6524.81|6510.69|6510.69|0
1585832700000|2020-04-02 13:05:00|6511.31|6511.31|6486.33|6486.33|6513.19|6513.19|6485.78|6485.78|0
1585833000000|2020-04-02 13:10:00|6486.17|6486.17|6465.07|6465.07|6487.46|6487.46|6461.16|6461.16|0
1585833300000|2020-04-02 13:15:00|6464.72|6464.72|6475.78|6475.78|6479.48|6479.48|6464.72|6464.72|0
1585833600000|2020-04-02 13:20:00|6475.73|6475.73|6509.42|6509.42|6509.72|6509.72|6474.89|6474.89|0
1585833900000|2020-04-02 13:25:00|6509.69|6509.69|6492.82|6492.82|6509.69|6509.69|6492.82|6492.82|0
1585834200000|2020-04-02 13:30:00|6493.56|6493.56|6513.07|6513.07|6519.75|6519.75|6486.48|6486.48|0
1585834500000|2020-04-02 13:35:00|6512.98|6512.98|6522.1|6522.1|6523.55|6523.55|6511.38|6511.38|0
1585834800000|2020-04-02 13:40:00|6522.19|6522.19|6507.82|6507.82|6523.68|6523.68|6505.6|6505.6|0
1585835100000|2020-04-02 13:45:00|6507.37|6507.37|6503.01|6503.01|6513.58|6513.58|6499.43|6499.43|0
1585835400000|2020-04-02 13:50:00|6503.56|6503.56|6487.21|6487.21|6505.24|6505.24|6485.47|6485.47|0
1585835700000|2020-04-02 13:55:00|6486.92|6486.92|6497.97|6497.97|6498.02|6498.02|6486.92|6486.92|0
1585836000000|2020-04-02 14:00:00|6498.05|6498.05|6500.31|6500.31|6506.2|6506.2|6494.28|6494.28|0
1585836300000|2020-04-02 14:05:00|6500.22|6500.22|6523.39|6523.39|6523.78|6523.78|6495.87|6495.87|0
1585836600000|2020-04-02 14:10:00|6523.66|6523.66|6519.79|6519.79|6531.43|6531.43|6515.97|6515.97|0
1585836900000|2020-04-02 14:15:00|6519.93|6519.93|6520.9|6520.9|6523.56|6523.56|6509.22|6509.22|0
1585837200000|2020-04-02 14:20:00|6520.52|6520.52|6520.26|6520.26|6524.09|6524.09|6517.46|6517.46|0
1585837500000|2020-04-02 14:25:00|6520.41|6520.41|6536.72|6536.72|6539.54|6539.54|6516.59|6516.59|0
1585837800000|2020-04-02 14:30:00|6536.63|6536.63|6564.71|6564.71|6564.71|6564.71|6534.97|6534.97|0
1585838100000|2020-04-02 14:35:00|6565.45|6565.45|6583.11|6583.11|6588.37|6588.37|6565.27|6565.27|0
1585838400000|2020-04-02 14:40:00|6582.93|6582.93|6563.55|6563.55|6584.35|6584.35|6560.12|6560.12|0
1585838700000|2020-04-02 14:45:00|6563.82|6563.82|6541.12|6541.12|6571.48|6571.48|6541.12|6541.12|0
1585839000000|2020-04-02 14:50:00|6540.67|6540.67|6521.39|6521.39|6540.96|6540.96|6517.51|6517.51|0
1585839300000|2020-04-02 14:55:00|6521.98|6521.98|6537.51|6537.51|6541.45|6541.45|6521.98|6521.98|0
1585839600000|2020-04-02 15:00:00|6537.3|6537.3|6518.06|6518.06|6538.32|6538.32|6517.11|6517.11|0
1585839900000|2020-04-02 15:05:00|6518.21|6518.21|6492.06|6492.06|6521.94|6521.94|6491.79|6491.79|0
1585840200000|2020-04-02 15:10:00|6491.75|6491.75|6483.44|6483.44|6492|6492|6480.81|6480.81|0
1585840500000|2020-04-02 15:15:00|6483.52|6483.52|6482.41|6482.41|6491.94|6491.94|6479.39|6479.39|0
1585840800000|2020-04-02 15:20:00|6482.56|6482.56|6481.89|6481.89|6495.31|6495.31|6479.98|6479.98|0
1585841100000|2020-04-02 15:25:00|6481.85|6481.85|6489.05|6489.05|6489.44|6489.44|6474.82|6474.82|0
1585898100000|2020-04-03 07:15:00|6441.87|6441.87|6412.77|6412.77|6445.24|6445.24|6394.92|6394.92|0
1585898400000|2020-04-03 07:20:00|6414.25|6414.25|6422.97|6422.97|6433.08|6433.08|6400.33|6400.33|0
1585898700000|2020-04-03 07:25:00|6422.49|6422.49|6468.87|6468.87|6478.19|6478.19|6422.23|6422.23|0
1585899000000|2020-04-03 07:30:00|6468.46|6468.46|6494.4|6494.4|6495.91|6495.91|6460.71|6460.71|0
1585899300000|2020-04-03 07:35:00|6494.55|6494.55|6502.71|6502.71|6504.81|6504.81|6486.36|6486.36|0
1585899600000|2020-04-03 07:40:00|6502.99|6502.99|6518.33|6518.33|6521.29|6521.29|6502.99|6502.99|0
1585899900000|2020-04-03 07:45:00|6518.69|6518.69|6502.52|6502.52|6522.59|6522.59|6502.52|6502.52|0
1585900200000|2020-04-03 07:50:00|6502.23|6502.23|6488.62|6488.62|6513.22|6513.22|6488.43|6488.43|0
1585900500000|2020-04-03 07:55:00|6487.58|6487.58|6461.24|6461.24|6487.58|6487.58|6461.15|6461.15|0
1585900800000|2020-04-03 08:00:00|6461.08|6461.08|6435.72|6435.72|6461.08|6461.08|6416|6416|0
1585901100000|2020-04-03 08:05:00|6435.98|6435.98|6447.96|6447.96|6448.78|6448.78|6430.24|6430.24|0
1585901400000|2020-04-03 08:10:00|6447.94|6447.94|6452.8|6452.8|6456.4|6456.4|6440.28|6440.28|0
1585901700000|2020-04-03 08:15:00|6452.98|6452.98|6462.22|6462.22|6472.44|6472.44|6452.39|6452.39|0
1585902000000|2020-04-03 08:20:00|6462.01|6462.01|6450.64|6450.64|6464.38|6464.38|6446.69|6446.69|0
1585902300000|2020-04-03 08:25:00|6447.67|6447.67|6449.13|6449.13|6449.7|6449.7|6443.11|6443.11|0
1585902600000|2020-04-03 08:30:00|6448.18|6448.18|6442.89|6442.89|6454.37|6454.37|6438.86|6438.86|0
1585902900000|2020-04-03 08:35:00|6443.04|6443.04|6428.74|6428.74|6443.04|6443.04|6428.7|6428.7|0
1585903200000|2020-04-03 08:40:00|6428.55|6428.55|6427.72|6427.72|6433.86|6433.86|6425|6425|0
1585903500000|2020-04-03 08:45:00|6427.89|6427.89|6430.97|6430.97|6433.44|6433.44|6422.26|6422.26|0
1585903800000|2020-04-03 08:50:00|6430.31|6430.31|6418.9|6418.9|6430.31|6430.31|6416.49|6416.49|0
1585904100000|2020-04-03 08:55:00|6419.64|6419.64|6416.32|6416.32|6422.92|6422.92|6416.32|6416.32|0
1585904400000|2020-04-03 09:00:00|6416.6|6416.6|6423.9|6423.9|6428.42|6428.42|6416.6|6416.6|0
1585904700000|2020-04-03 09:05:00|6423.36|6423.36|6428.57|6428.57|6431.32|6431.32|6415.28|6415.28|0
1585905000000|2020-04-03 09:10:00|6428.04|6428.04|6421.55|6421.55|6429.64|6429.64|6421.55|6421.55|0
1585905300000|2020-04-03 09:15:00|6421.44|6421.44|6410.52|6410.52|6421.66|6421.66|6410.46|6410.46|0
1585905600000|2020-04-03 09:20:00|6410.36|6410.36|6395.45|6395.45|6410.36|6410.36|6395.45|6395.45|0
1585905900000|2020-04-03 09:25:00|6395.01|6395.01|6404.13|6404.13|6406.56|6406.56|6394.47|6394.47|0
1585906200000|2020-04-03 09:30:00|6404.19|6404.19|6393.98|6393.98|6411.3|6411.3|6393.98|6393.98|0
1585906500000|2020-04-03 09:35:00|6393.87|6393.87|6381.07|6381.07|6393.87|6393.87|6377.29|6377.29|0
1585906800000|2020-04-03 09:40:00|6381.34|6381.34|6382.87|6382.87|6385.9|6385.9|6379.89|6379.89|0
1585907100000|2020-04-03 09:45:00|6382.7|6382.7|6374.47|6374.47|6382.73|6382.73|6372.34|6372.34|0
1585907400000|2020-04-03 09:50:00|6374.6|6374.6|6381.62|6381.62|6382.4|6382.4|6371.13|6371.13|0
1585907700000|2020-04-03 09:55:00|6381.52|6381.52|6387.22|6387.22|6387.22|6387.22|6379.84|6379.84|0
1585908000000|2020-04-03 10:00:00|6387.48|6387.48|6382.36|6382.36|6396.58|6396.58|6382.36|6382.36|0
1585908300000|2020-04-03 10:05:00|6383.84|6383.84|6381.99|6381.99|6383.84|6383.84|6378.67|6378.67|0
1585908600000|2020-04-03 10:10:00|6382.56|6382.56|6376.52|6376.52|6383.8|6383.8|6375.76|6375.76|0
1585908900000|2020-04-03 10:15:00|6375.78|6375.78|6379.96|6379.96|6380.68|6380.68|6375.47|6375.47|0
1585909200000|2020-04-03 10:20:00|6380.11|6380.11|6374.6|6374.6|6382.31|6382.31|6374.6|6374.6|0
1585909500000|2020-04-03 10:25:00|6374.55|6374.55|6374.46|6374.46|6377.04|6377.04|6374.09|6374.09|0
1585909800000|2020-04-03 10:30:00|6374.44|6374.44|6383.65|6383.65|6384.46|6384.46|6370.65|6370.65|0
1585910100000|2020-04-03 10:35:00|6384.57|6384.57|6372.83|6372.83|6384.64|6384.64|6370.8|6370.8|0
1585910400000|2020-04-03 10:40:00|6372.64|6372.64|6379.63|6379.63|6379.63|6379.63|6372.64|6372.64|0
1585910700000|2020-04-03 10:45:00|6379.55|6379.55|6389.21|6389.21|6389.72|6389.72|6379.55|6379.55|0
1585911000000|2020-04-03 10:50:00|6390.31|6390.31|6393.99|6393.99|6396.05|6396.05|6390.03|6390.03|0
1585911300000|2020-04-03 10:55:00|6393.25|6393.25|6387.11|6387.11|6395.43|6395.43|6383.17|6383.17|0
1585911600000|2020-04-03 11:00:00|6389.89|6389.89|6392.79|6392.79|6393.38|6393.38|6385.09|6385.09|0
1585911900000|2020-04-03 11:05:00|6393.45|6393.45|6388.75|6388.75|6397.05|6397.05|6388.46|6388.46|0
1585912200000|2020-04-03 11:10:00|6389.31|6389.31|6396.55|6396.55|6402.65|6402.65|6388.24|6388.24|0
1585912500000|2020-04-03 11:15:00|6396.42|6396.42|6380.47|6380.47|6396.94|6396.94|6379.77|6379.77|0
1585912800000|2020-04-03 11:20:00|6379.83|6379.83|6369.36|6369.36|6382.21|6382.21|6368.94|6368.94|0
1585913100000|2020-04-03 11:25:00|6369.17|6369.17|6365.45|6365.45|6369.17|6369.17|6359.61|6359.61|0
1585913400000|2020-04-03 11:30:00|6365.85|6365.85|6364.09|6364.09|6366.4|6366.4|6362.37|6362.37|0
1585913700000|2020-04-03 11:35:00|6363.98|6363.98|6353.48|6353.48|6364.15|6364.15|6353.46|6353.46|0
1585914000000|2020-04-03 11:40:00|6352.73|6352.73|6353.99|6353.99|6354.25|6354.25|6344.83|6344.83|0
1585914300000|2020-04-03 11:45:00|6353.92|6353.92|6376.28|6376.28|6378.95|6378.95|6352.61|6352.61|0
1585914600000|2020-04-03 11:50:00|6376.6|6376.6|6390.12|6390.12|6393.06|6393.06|6376.6|6376.6|0
1585914900000|2020-04-03 11:55:00|6392.78|6392.78|6394.94|6394.94|6401.51|6401.51|6384.32|6384.32|0
1585915200000|2020-04-03 12:00:00|6394.98|6394.98|6388.13|6388.13|6395.9|6395.9|6387.59|6387.59|0
1585915500000|2020-04-03 12:05:00|6388.4|6388.4|6382.16|6382.16|6391.28|6391.28|6381.56|6381.56|0
1585915800000|2020-04-03 12:10:00|6381.42|6381.42|6380.11|6380.11|6384.32|6384.32|6373.74|6373.74|0
1585916100000|2020-04-03 12:15:00|6380.23|6380.23|6377.43|6377.43|6381.78|6381.78|6377.09|6377.09|0
1585916400000|2020-04-03 12:20:00|6377.16|6377.16|6379.97|6379.97|6381.82|6381.82|6373.42|6373.42|0
1585916700000|2020-04-03 12:25:00|6379.86|6379.86|6369.62|6369.62|6381.53|6381.53|6368.64|6368.64|0
1585917000000|2020-04-03 12:30:00|6369.41|6369.41|6382.14|6382.14|6386.22|6386.22|6360.32|6360.32|0
1585917300000|2020-04-03 12:35:00|6382.3|6382.3|6382.22|6382.22|6384.29|6384.29|6375.78|6375.78|0
1585917600000|2020-04-03 12:40:00|6380.74|6380.74|6378.06|6378.06|6388.45|6388.45|6377.33|6377.33|0
1585917900000|2020-04-03 12:45:00|6378|6378|6383.91|6383.91|6386.73|6386.73|6374.17|6374.17|0
1585918200000|2020-04-03 12:50:00|6383.66|6383.66|6372.11|6372.11|6383.92|6383.92|6370.78|6370.78|0
1585918500000|2020-04-03 12:55:00|6371.96|6371.96|6366.06|6366.06|6373.28|6373.28|6362.94|6362.94|0
1585918800000|2020-04-03 13:00:00|6365.71|6365.71|6378.55|6378.55|6380.7|6380.7|6365.71|6365.71|0
1585919100000|2020-04-03 13:05:00|6378.88|6378.88|6377.3|6377.3|6381.23|6381.23|6375.43|6375.43|0
1585919400000|2020-04-03 13:10:00|6377.43|6377.43|6381.41|6381.41|6382.02|6382.02|6374.41|6374.41|0
1585919700000|2020-04-03 13:15:00|6382.15|6382.15|6403.64|6403.64|6404.92|6404.92|6381.06|6381.06|0
1585920000000|2020-04-03 13:20:00|6403.68|6403.68|6410.9|6410.9|6414.99|6414.99|6402.3|6402.3|0
1585920300000|2020-04-03 13:25:00|6411.11|6411.11|6405.69|6405.69|6414.34|6414.34|6403.09|6403.09|0
1585920600000|2020-04-03 13:30:00|6406.27|6406.27|6400.91|6400.91|6410.31|6410.31|6395.24|6395.24|0
1585920900000|2020-04-03 13:35:00|6400.97|6400.97|6400.55|6400.55|6404.3|6404.3|6396.91|6396.91|0
1585921200000|2020-04-03 13:40:00|6401.47|6401.47|6409.18|6409.18|6416.13|6416.13|6400.5|6400.5|0
1585921500000|2020-04-03 13:45:00|6409.29|6409.29|6409.35|6409.35|6414.67|6414.67|6407.17|6407.17|0
1585921800000|2020-04-03 13:50:00|6408.94|6408.94|6398.64|6398.64|6411.04|6411.04|6395.13|6395.13|0
1585922100000|2020-04-03 13:55:00|6398.73|6398.73|6409.19|6409.19|6410.6|6410.6|6398.66|6398.66|0
1585922400000|2020-04-03 14:00:00|6409.56|6409.56|6393.44|6393.44|6413.96|6413.96|6393.41|6393.41|0
1585922700000|2020-04-03 14:05:00|6393.26|6393.26|6411.65|6411.65|6415.74|6415.74|6392.84|6392.84|0
1585923000000|2020-04-03 14:10:00|6412.06|6412.06|6414.4|6414.4|6414.4|6414.4|6405.42|6405.42|0
1585923300000|2020-04-03 14:15:00|6413.99|6413.99|6405.81|6405.81|6414.27|6414.27|6404.73|6404.73|0
1585923600000|2020-04-03 14:20:00|6405.96|6405.96|6413.9|6413.9|6413.9|6413.9|6402.35|6402.35|0
1585923900000|2020-04-03 14:25:00|6413.82|6413.82|6411.04|6411.04|6414.52|6414.52|6405.27|6405.27|0
1585924200000|2020-04-03 14:30:00|6411.17|6411.17|6413.78|6413.78|6416.89|6416.89|6409.74|6409.74|0
1585924500000|2020-04-03 14:35:00|6413.91|6413.91|6413.96|6413.96|6415.96|6415.96|6409.23|6409.23|0
1585924800000|2020-04-03 14:40:00|6413.83|6413.83|6411.48|6411.48|6414.62|6414.62|6400.1|6400.1|0
1585925100000|2020-04-03 14:45:00|6412.22|6412.22|6402.74|6402.74|6412.3|6412.3|6402.74|6402.74|0
1585925400000|2020-04-03 14:50:00|6402.84|6402.84|6393.63|6393.63|6407.59|6407.59|6391.81|6391.81|0
1585925700000|2020-04-03 14:55:00|6394.94|6394.94|6392.05|6392.05|6399.27|6399.27|6390.57|6390.57|0
1585926000000|2020-04-03 15:00:00|6392.16|6392.16|6399.38|6399.38|6403.36|6403.36|6390.37|6390.37|0
1585926300000|2020-04-03 15:05:00|6399.22|6399.22|6395.27|6395.27|6402.22|6402.22|6395.27|6395.27|0
1585926600000|2020-04-03 15:10:00|6395.64|6395.64|6399.7|6399.7|6402.77|6402.77|6392.01|6392.01|0
1585926900000|2020-04-03 15:15:00|6399.64|6399.64|6392.87|6392.87|6403.05|6403.05|6392.78|6392.78|0
1585927200000|2020-04-03 15:20:00|6393.93|6393.93|6373.96|6373.96|6395.95|6395.95|6372.22|6372.22|0
1585927500000|2020-04-03 15:25:00|6373.66|6373.66|6381.61|6381.61|6384.46|6384.46|6371.43|6371.43|0
1586157300000|2020-04-06 07:15:00|6639.15|6639.15|6656.1|6656.1|6656.1|6656.1|6629.77|6629.77|0
1586157600000|2020-04-06 07:20:00|6656.65|6656.65|6667.97|6667.97|6682.26|6682.26|6656.65|6656.65|0
1586157900000|2020-04-06 07:25:00|6669.46|6669.46|6712.59|6712.59|6719.61|6719.61|6667.17|6667.17|0
1586158200000|2020-04-06 07:30:00|6712.24|6712.24|6691.19|6691.19|6733.52|6733.52|6691.19|6691.19|0
1586158500000|2020-04-06 07:35:00|6691.39|6691.39|6662.97|6662.97|6693.53|6693.53|6662.97|6662.97|0
1586158800000|2020-04-06 07:40:00|6662.33|6662.33|6622.61|6622.61|6669.83|6669.83|6622.61|6622.61|0
1586159100000|2020-04-06 07:45:00|6622.79|6622.79|6631.75|6631.75|6633.31|6633.31|6619.01|6619.01|0
1586159400000|2020-04-06 07:50:00|6631.43|6631.43|6632.71|6632.71|6634.49|6634.49|6622.93|6622.93|0
1586159700000|2020-04-06 07:55:00|6632.58|6632.58|6631.58|6631.58|6638.82|6638.82|6626.06|6626.06|0
1586160000000|2020-04-06 08:00:00|6631.25|6631.25|6609.37|6609.37|6634.21|6634.21|6606.98|6606.98|0
1586160300000|2020-04-06 08:05:00|6609.24|6609.24|6602.76|6602.76|6611.81|6611.81|6586.6|6586.6|0
1586160600000|2020-04-06 08:10:00|6602.83|6602.83|6571.44|6571.44|6602.83|6602.83|6561.69|6561.69|0
1586160900000|2020-04-06 08:15:00|6571.41|6571.41|6555.36|6555.36|6571.41|6571.41|6546.52|6546.52|0
1586161200000|2020-04-06 08:20:00|6556.92|6556.92|6556.85|6556.85|6557.57|6557.57|6549.14|6549.14|0
1586161500000|2020-04-06 08:25:00|6557.01|6557.01|6566.43|6566.43|6569.27|6569.27|6554.69|6554.69|0
1586161800000|2020-04-06 08:30:00|6566.13|6566.13|6557.06|6557.06|6567.77|6567.77|6556.18|6556.18|0
1586162100000|2020-04-06 08:35:00|6556.75|6556.75|6549.25|6549.25|6556.83|6556.83|6541|6541|0
1586162400000|2020-04-06 08:40:00|6550.45|6550.45|6566.35|6566.35|6566.35|6566.35|6549.47|6549.47|0
1586162700000|2020-04-06 08:45:00|6566.17|6566.17|6567.95|6567.95|6575.68|6575.68|6564.06|6564.06|0
1586163000000|2020-04-06 08:50:00|6568.11|6568.11|6577.21|6577.21|6582.32|6582.32|6568|6568|0
1586163300000|2020-04-06 08:55:00|6576.88|6576.88|6572.36|6572.36|6590.09|6590.09|6570.02|6570.02|0
1586163600000|2020-04-06 09:00:00|6572.54|6572.54|6560.35|6560.35|6573.72|6573.72|6560.16|6560.16|0
1586163900000|2020-04-06 09:05:00|6559.42|6559.42|6548.01|6548.01|6560.27|6560.27|6546.19|6546.19|0
1586164200000|2020-04-06 09:10:00|6547.84|6547.84|6545.15|6545.15|6547.84|6547.84|6541.78|6541.78|0
1586164500000|2020-04-06 09:15:00|6545.52|6545.52|6543.98|6543.98|6546.9|6546.9|6540.33|6540.33|0
1586164800000|2020-04-06 09:20:00|6544.08|6544.08|6556.15|6556.15|6557.49|6557.49|6543.36|6543.36|0
1586165100000|2020-04-06 09:25:00|6556.2|6556.2|6541.37|6541.37|6561.19|6561.19|6540.95|6540.95|0
1586165400000|2020-04-06 09:30:00|6539.88|6539.88|6553.03|6553.03|6553.03|6553.03|6539.88|6539.88|0
1586165700000|2020-04-06 09:35:00|6553.33|6553.33|6546.18|6546.18|6559.52|6559.52|6543.58|6543.58|0
1586166000000|2020-04-06 09:40:00|6546.32|6546.32|6562.21|6562.21|6562.21|6562.21|6546.32|6546.32|0
1586166300000|2020-04-06 09:45:00|6562.35|6562.35|6551.75|6551.75|6566.72|6566.72|6550.34|6550.34|0
1586166600000|2020-04-06 09:50:00|6551.6|6551.6|6551.64|6551.64|6553.52|6553.52|6549.18|6549.18|0
1586166900000|2020-04-06 09:55:00|6551.72|6551.72|6565.63|6565.63|6565.63|6565.63|6548.69|6548.69|0
1586167200000|2020-04-06 10:00:00|6565.79|6565.79|6576.81|6576.81|6580.15|6580.15|6565.64|6565.64|0
1586167500000|2020-04-06 10:05:00|6577.55|6577.55|6581.85|6581.85|6586.19|6586.19|6572.45|6572.45|0
1586167800000|2020-04-06 10:10:00|6582.46|6582.46|6582.99|6582.99|6585.54|6585.54|6574.1|6574.1|0
1586168100000|2020-04-06 10:15:00|6582.62|6582.62|6591.55|6591.55|6592.61|6592.61|6582.32|6582.32|0
1586168400000|2020-04-06 10:20:00|6591.43|6591.43|6609.6|6609.6|6609.6|6609.6|6591.43|6591.43|0
1586168700000|2020-04-06 10:25:00|6609.87|6609.87|6608.82|6608.82|6611.58|6611.58|6605.98|6605.98|0
1586169000000|2020-04-06 10:30:00|6609.09|6609.09|6619.02|6619.02|6623.14|6623.14|6608.83|6608.83|0
1586169300000|2020-04-06 10:35:00|6619|6619|6615.02|6615.02|6619|6619|6612.01|6612.01|0
1586169600000|2020-04-06 10:40:00|6615.32|6615.32|6622.68|6622.68|6623.97|6623.97|6613.62|6613.62|0
1586169900000|2020-04-06 10:45:00|6622.55|6622.55|6622.51|6622.51|6625.12|6625.12|6617.22|6617.22|0
1586170200000|2020-04-06 10:50:00|6622.14|6622.14|6613.55|6613.55|6623.16|6623.16|6613.49|6613.49|0
1586170500000|2020-04-06 10:55:00|6613.51|6613.51|6611.3|6611.3|6614.12|6614.12|6609.24|6609.24|0
1586170800000|2020-04-06 11:00:00|6611.02|6611.02|6605.89|6605.89|6617.77|6617.77|6604.07|6604.07|0
1586171100000|2020-04-06 11:05:00|6605.63|6605.63|6602.08|6602.08|6605.63|6605.63|6592.23|6592.23|0
1586171400000|2020-04-06 11:10:00|6602.83|6602.83|6596.5|6596.5|6606.52|6606.52|6596.5|6596.5|0
1586171700000|2020-04-06 11:15:00|6595.75|6595.75|6596.5|6596.5|6598.6|6598.6|6594.39|6594.39|0
1586172000000|2020-04-06 11:20:00|6596.39|6596.39|6597.92|6597.92|6600.09|6600.09|6595.27|6595.27|0
1586172300000|2020-04-06 11:25:00|6598.13|6598.13|6596.9|6596.9|6600.45|6600.45|6593.81|6593.81|0
1586172600000|2020-04-06 11:30:00|6596.72|6596.72|6603.75|6603.75|6606.15|6606.15|6596.72|6596.72|0
1586172900000|2020-04-06 11:35:00|6605.23|6605.23|6609.34|6609.34|6615.89|6615.89|6605.23|6605.23|0
1586173200000|2020-04-06 11:40:00|6609.48|6609.48|6615.29|6615.29|6621.74|6621.74|6609.48|6609.48|0
1586173500000|2020-04-06 11:45:00|6615.02|6615.02|6603.65|6603.65|6615.02|6615.02|6602.96|6602.96|0
1586173800000|2020-04-06 11:50:00|6603.51|6603.51|6604.98|6604.98|6606.04|6606.04|6599.35|6599.35|0
1586174100000|2020-04-06 11:55:00|6604.49|6604.49|6600.8|6600.8|6604.54|6604.54|6599.83|6599.83|0
1586174400000|2020-04-06 12:00:00|6600.25|6600.25|6597.19|6597.19|6600.25|6600.25|6592.01|6592.01|0
1586174700000|2020-04-06 12:05:00|6597.12|6597.12|6596.39|6596.39|6600.64|6600.64|6590.83|6590.83|0
1586175000000|2020-04-06 12:10:00|6596.45|6596.45|6596.85|6596.85|6602.21|6602.21|6595.49|6595.49|0
1586175300000|2020-04-06 12:15:00|6597.91|6597.91|6590.84|6590.84|6598.37|6598.37|6588.68|6588.68|0
1586175600000|2020-04-06 12:20:00|6590.66|6590.66|6587.96|6587.96|6592.06|6592.06|6583.05|6583.05|0
1586175900000|2020-04-06 12:25:00|6588.7|6588.7|6584.27|6584.27|6590.37|6590.37|6580.97|6580.97|0
1586176200000|2020-04-06 12:30:00|6585.17|6585.17|6578.26|6578.26|6585.87|6585.87|6578.26|6578.26|0
1586176500000|2020-04-06 12:35:00|6578.12|6578.12|6585.03|6585.03|6585.24|6585.24|6577.27|6577.27|0
1586176800000|2020-04-06 12:40:00|6585.49|6585.49|6589.3|6589.3|6592.67|6592.67|6584.93|6584.93|0
1586177100000|2020-04-06 12:45:00|6589.26|6589.26|6589.68|6589.68|6592.51|6592.51|6588.54|6588.54|0
1586177400000|2020-04-06 12:50:00|6589.48|6589.48|6588.48|6588.48|6594.73|6594.73|6587.08|6587.08|0
1586177700000|2020-04-06 12:55:00|6588.39|6588.39|6581.11|6581.11|6588.39|6588.39|6580.97|6580.97|0
1586178000000|2020-04-06 13:00:00|6580.8|6580.8|6579.07|6579.07|6582.2|6582.2|6578.45|6578.45|0
1586178300000|2020-04-06 13:05:00|6578.94|6578.94|6564.18|6564.18|6579.51|6579.51|6563.14|6563.14|0
1586178600000|2020-04-06 13:10:00|6564.58|6564.58|6556.64|6556.64|6564.6|6564.6|6556.45|6556.45|0
1586178900000|2020-04-06 13:15:00|6556.8|6556.8|6562.07|6562.07|6562.07|6562.07|6552.12|6552.12|0
1586179200000|2020-04-06 13:20:00|6563.55|6563.55|6549.95|6549.95|6565.01|6565.01|6549.95|6549.95|0
1586179500000|2020-04-06 13:25:00|6550.22|6550.22|6553.02|6553.02|6558.7|6558.7|6550.22|6550.22|0
1586179800000|2020-04-06 13:30:00|6554.51|6554.51|6572.86|6572.86|6575.42|6575.42|6554.37|6554.37|0
1586180100000|2020-04-06 13:35:00|6573.6|6573.6|6586.46|6586.46|6586.49|6586.49|6573.59|6573.59|0
1586180400000|2020-04-06 13:40:00|6586.79|6586.79|6599.34|6599.34|6600.03|6600.03|6585.55|6585.55|0
1586180700000|2020-04-06 13:45:00|6599.5|6599.5|6604.99|6604.99|6611.21|6611.21|6599.5|6599.5|0
1586181000000|2020-04-06 13:50:00|6605.1|6605.1|6610.84|6610.84|6611.15|6611.15|6603.74|6603.74|0
1586181300000|2020-04-06 13:55:00|6611.16|6611.16|6615.26|6615.26|6615.26|6615.26|6609.09|6609.09|0
1586181600000|2020-04-06 14:00:00|6615.56|6615.56|6617.59|6617.59|6622.71|6622.71|6614.64|6614.64|0
1586181900000|2020-04-06 14:05:00|6617.98|6617.98|6603.96|6603.96|6618.51|6618.51|6597.31|6597.31|0
1586182200000|2020-04-06 14:10:00|6604.03|6604.03|6603.48|6603.48|6609.97|6609.97|6600.23|6600.23|0
1586182500000|2020-04-06 14:15:00|6603.84|6603.84|6619.17|6619.17|6619.64|6619.64|6603.84|6603.84|0
1586182800000|2020-04-06 14:20:00|6618.61|6618.61|6627.09|6627.09|6627.09|6627.09|6618.58|6618.58|0
1586183100000|2020-04-06 14:25:00|6626.72|6626.72|6621.93|6621.93|6630.4|6630.4|6621.93|6621.93|0
1586183400000|2020-04-06 14:30:00|6621.82|6621.82|6619.86|6619.86|6622.31|6622.31|6615.6|6615.6|0
1586183700000|2020-04-06 14:35:00|6620.66|6620.66|6623.3|6623.3|6625.68|6625.68|6614.95|6614.95|0
1586184000000|2020-04-06 14:40:00|6623.15|6623.15|6616.89|6616.89|6624.11|6624.11|6610.23|6610.23|0
1586184300000|2020-04-06 14:45:00|6617.07|6617.07|6625.54|6625.54|6629.2|6629.2|6617.07|6617.07|0
1586184600000|2020-04-06 14:50:00|6625.47|6625.47|6633.87|6633.87|6636.9|6636.9|6625.47|6625.47|0
1586184900000|2020-04-06 14:55:00|6633.84|6633.84|6634.86|6634.86|6638.67|6638.67|6632.11|6632.11|0
1586185200000|2020-04-06 15:00:00|6635.41|6635.41|6634.92|6634.92|6638.47|6638.47|6629.41|6629.41|0
1586185500000|2020-04-06 15:05:00|6634.79|6634.79|6650.39|6650.39|6652.5|6652.5|6634.31|6634.31|0
1586185800000|2020-04-06 15:10:00|6650.52|6650.52|6653.46|6653.46|6654.64|6654.64|6645.06|6645.06|0
1586186100000|2020-04-06 15:15:00|6653.14|6653.14|6657.14|6657.14|6658.22|6658.22|6649.2|6649.2|0
1586186400000|2020-04-06 15:20:00|6656.58|6656.58|6645.46|6645.46|6656.88|6656.88|6644.58|6644.58|0
1586186700000|2020-04-06 15:25:00|6645.09|6645.09|6656.48|6656.48|6665.87|6665.87|6645.09|6645.09|0
1586243700000|2020-04-07 07:15:00|6971.74|6971.74|6999.06|6999.06|6999.06|6999.06|6935.79|6935.79|0
1586244000000|2020-04-07 07:20:00|7001.03|7001.03|6997.7|6997.7|7011.12|7011.12|6988.22|6988.22|0
1586244300000|2020-04-07 07:25:00|6994.74|6994.74|6939.51|6939.51|6994.74|6994.74|6935.7|6935.7|0
1586244600000|2020-04-07 07:30:00|6938.76|6938.76|6918.61|6918.61|6942.77|6942.77|6910.1|6910.1|0
1586244900000|2020-04-07 07:35:00|6918.29|6918.29|6912.24|6912.24|6922.8|6922.8|6908.91|6908.91|0
1586245200000|2020-04-07 07:40:00|6913.72|6913.72|6927.12|6927.12|6928.79|6928.79|6903.27|6903.27|0
1586245500000|2020-04-07 07:45:00|6928.6|6928.6|6947.31|6947.31|6947.47|6947.47|6924.12|6924.12|0
1586245800000|2020-04-07 07:50:00|6947.58|6947.58|6930.87|6930.87|6960.11|6960.11|6929.4|6929.4|0
1586246100000|2020-04-07 07:55:00|6930.13|6930.13|6928.94|6928.94|6936.98|6936.98|6925.07|6925.07|0
1586246400000|2020-04-07 08:00:00|6929.67|6929.67|6937.96|6937.96|6940.85|6940.85|6921.29|6921.29|0
1586246700000|2020-04-07 08:05:00|6938.7|6938.7|6987.28|6987.28|6987.74|6987.74|6938.7|6938.7|0
1586247000000|2020-04-07 08:10:00|6986.54|6986.54|6979.84|6979.84|6995.89|6995.89|6979.64|6979.64|0
1586247300000|2020-04-07 08:15:00|6979.55|6979.55|7000.29|7000.29|7009.12|7009.12|6973.32|6973.32|0
1586247600000|2020-04-07 08:20:00|7000.7|7000.7|7009.61|7009.61|7010.89|7010.89|6996.34|6996.34|0
1586247900000|2020-04-07 08:25:00|7009.68|7009.68|6992.84|6992.84|7012.58|7012.58|6990.33|6990.33|0
1586248200000|2020-04-07 08:30:00|6991.52|6991.52|6947.23|6947.23|6993.48|6993.48|6944.17|6944.17|0
1586248500000|2020-04-07 08:35:00|6947.78|6947.78|6933.1|6933.1|6948.93|6948.93|6923.56|6923.56|0
1586248800000|2020-04-07 08:40:00|6931.98|6931.98|6935.59|6935.59|6942.95|6942.95|6929.23|6929.23|0
1586249100000|2020-04-07 08:45:00|6935.32|6935.32|6931.46|6931.46|6936.79|6936.79|6918.85|6918.85|0
1586249400000|2020-04-07 08:50:00|6931.52|6931.52|6912.57|6912.57|6931.52|6931.52|6906.84|6906.84|0
1586249700000|2020-04-07 08:55:00|6912.75|6912.75|6906.33|6906.33|6919.97|6919.97|6906.33|6906.33|0
1586250000000|2020-04-07 09:00:00|6906.88|6906.88|6914.34|6914.34|6916.91|6916.91|6906.88|6906.88|0
1586250300000|2020-04-07 09:05:00|6914.1|6914.1|6892.23|6892.23|6914.53|6914.53|6892.23|6892.23|0
1586250600000|2020-04-07 09:10:00|6892.32|6892.32|6899.94|6899.94|6901.77|6901.77|6889.78|6889.78|0
1586250900000|2020-04-07 09:15:00|6899.68|6899.68|6900.11|6900.11|6904.06|6904.06|6897.43|6897.43|0
1586251200000|2020-04-07 09:20:00|6900.27|6900.27|6915.94|6915.94|6915.94|6915.94|6895.24|6895.24|0
1586251500000|2020-04-07 09:25:00|6916.01|6916.01|6900.36|6900.36|6920.06|6920.06|6900.36|6900.36|0
1586251800000|2020-04-07 09:30:00|6900.18|6900.18|6904.64|6904.64|6909.46|6909.46|6899.17|6899.17|0
1586252100000|2020-04-07 09:35:00|6904.09|6904.09|6895.23|6895.23|6904.09|6904.09|6892.56|6892.56|0
1586252400000|2020-04-07 09:40:00|6895.78|6895.78|6903.75|6903.75|6905.04|6905.04|6893.42|6893.42|0
1586252700000|2020-04-07 09:45:00|6904.07|6904.07|6901.75|6901.75|6909.81|6909.81|6901.68|6901.68|0
1586253000000|2020-04-07 09:50:00|6901.93|6901.93|6908.51|6908.51|6909.53|6909.53|6892.24|6892.24|0
1586253300000|2020-04-07 09:55:00|6908.88|6908.88|6914.55|6914.55|6916.44|6916.44|6908.2|6908.2|0
1586253600000|2020-04-07 10:00:00|6914.18|6914.18|6929.36|6929.36|6931.44|6931.44|6911.27|6911.27|0
1586253900000|2020-04-07 10:05:00|6929.54|6929.54|6936.39|6936.39|6938.87|6938.87|6927.62|6927.62|0
1586254200000|2020-04-07 10:10:00|6937.13|6937.13|6971.02|6971.02|6971.13|6971.13|6937.13|6937.13|0
1586254500000|2020-04-07 10:15:00|6971.35|6971.35|6973.72|6973.72|6974.72|6974.72|6960.59|6960.59|0
1586254800000|2020-04-07 10:20:00|6973.16|6973.16|6970.03|6970.03|6976.14|6976.14|6967.03|6967.03|0
1586255100000|2020-04-07 10:25:00|6969.49|6969.49|6952.36|6952.36|6970.05|6970.05|6946.37|6946.37|0
1586255400000|2020-04-07 10:30:00|6952.35|6952.35|6959.71|6959.71|6961.61|6961.61|6949.04|6949.04|0
1586255700000|2020-04-07 10:35:00|6960.08|6960.08|6959.78|6959.78|6964.93|6964.93|6957.09|6957.09|0
1586256000000|2020-04-07 10:40:00|6959.94|6959.94|6968.77|6968.77|6969.88|6969.88|6954.76|6954.76|0
1586256300000|2020-04-07 10:45:00|6968.58|6968.58|6972.5|6972.5|6973.84|6973.84|6968.3|6968.3|0
1586256600000|2020-04-07 10:50:00|6972.32|6972.32|6985.67|6985.67|6986.46|6986.46|6971.58|6971.58|0
1586256900000|2020-04-07 10:55:00|6985.83|6985.83|7002.87|7002.87|7002.87|7002.87|6984.68|6984.68|0
1586257200000|2020-04-07 11:00:00|7002.48|7002.48|7013.42|7013.42|7014.36|7014.36|7002.48|7002.48|0
1586257500000|2020-04-07 11:05:00|7013.26|7013.26|7021.34|7021.34|7023.73|7023.73|7008.18|7008.18|0
1586257800000|2020-04-07 11:10:00|7021.27|7021.27|7026.19|7026.19|7028.19|7028.19|7017.96|7017.96|0
1586258100000|2020-04-07 11:15:00|7026.37|7026.37|7013.47|7013.47|7028.95|7028.95|7011.59|7011.59|0
1586258400000|2020-04-07 11:20:00|7013.84|7013.84|7011.52|7011.52|7015.56|7015.56|7008.66|7008.66|0
1586258700000|2020-04-07 11:25:00|7012.73|7012.73|7008.6|7008.6|7014.9|7014.9|7007.01|7007.01|0
1586259000000|2020-04-07 11:30:00|7008.97|7008.97|7009.18|7009.18|7015.58|7015.58|7008.97|7008.97|0
1586259300000|2020-04-07 11:35:00|7008.86|7008.86|7017.78|7017.78|7020.9|7020.9|7008.75|7008.75|0
1586259600000|2020-04-07 11:40:00|7017.91|7017.91|7000.32|7000.32|7017.91|7017.91|7000.32|7000.32|0
1586259900000|2020-04-07 11:45:00|7000.1|7000.1|7000.84|7000.84|7002.49|7002.49|6995.79|6995.79|0
1586260200000|2020-04-07 11:50:00|7000.91|7000.91|7008.05|7008.05|7013.85|7013.85|6999.36|6999.36|0
1586260500000|2020-04-07 11:55:00|7006.52|7006.52|6993.69|6993.69|7006.52|7006.52|6993.69|6993.69|0
1586260800000|2020-04-07 12:00:00|6993.78|6993.78|6987.66|6987.66|6993.87|6993.87|6985.3|6985.3|0
1586261100000|2020-04-07 12:05:00|6987.48|6987.48|6990.1|6990.1|6993.1|6993.1|6983.9|6983.9|0
1586261400000|2020-04-07 12:10:00|6990.42|6990.42|6985.82|6985.82|6995.31|6995.31|6983.22|6983.22|0
1586261700000|2020-04-07 12:15:00|6986.09|6986.09|6979.23|6979.23|6990.93|6990.93|6979.22|6979.22|0
1586262000000|2020-04-07 12:20:00|6978.91|6978.91|6969.76|6969.76|6979.96|6979.96|6968.04|6968.04|0
1586262300000|2020-04-07 12:25:00|6970.49|6970.49|6957.01|6957.01|6970.55|6970.55|6957.01|6957.01|0
1586262600000|2020-04-07 12:30:00|6957.18|6957.18|6972.99|6972.99|6973.04|6973.04|6955.93|6955.93|0
1586262900000|2020-04-07 12:35:00|6973.17|6973.17|6990.72|6990.72|6991.46|6991.46|6973.01|6973.01|0
1586263200000|2020-04-07 12:40:00|6991.05|6991.05|7021.39|7021.39|7022|7022|6990.98|6990.98|0
1586263500000|2020-04-07 12:45:00|7021.42|7021.42|7009.92|7009.92|7022.32|7022.32|7007.88|7007.88|0
1586263800000|2020-04-07 12:50:00|7010.47|7010.47|7003.68|7003.68|7017.91|7017.91|7003.58|7003.58|0
1586264100000|2020-04-07 12:55:00|7003.47|7003.47|7014.82|7014.82|7017.83|7017.83|7003.47|7003.47|0
1586264400000|2020-04-07 13:00:00|7014.96|7014.96|7008.77|7008.77|7016.81|7016.81|7005.68|7005.68|0
1586264700000|2020-04-07 13:05:00|7008.39|7008.39|7011.31|7011.31|7012.71|7012.71|7006.31|7006.31|0
1586265000000|2020-04-07 13:10:00|7012.05|7012.05|7024.48|7024.48|7024.48|7024.48|7007.78|7007.78|0
1586265300000|2020-04-07 13:15:00|7024.58|7024.58|7040.32|7040.32|7041.42|7041.42|7024.48|7024.48|0
1586265600000|2020-04-07 13:20:00|7040.51|7040.51|7054.32|7054.32|7054.59|7054.59|7040.51|7040.51|0
1586265900000|2020-04-07 13:25:00|7054.43|7054.43|7069.25|7069.25|7069.25|7069.25|7051.54|7051.54|0
1586266200000|2020-04-07 13:30:00|7069.07|7069.07|7066.38|7066.38|7080.48|7080.48|7063.74|7063.74|0
1586266500000|2020-04-07 13:35:00|7066.31|7066.31|7061.02|7061.02|7075.82|7075.82|7061.02|7061.02|0
1586266800000|2020-04-07 13:40:00|7061.12|7061.12|7057.48|7057.48|7065.21|7065.21|7054.21|7054.21|0
1586267100000|2020-04-07 13:45:00|7057.78|7057.78|7063.23|7063.23|7066.43|7066.43|7057.78|7057.78|0
1586267400000|2020-04-07 13:50:00|7063.31|7063.31|7054.82|7054.82|7065.81|7065.81|7052.75|7052.75|0
1586267700000|2020-04-07 13:55:00|7055.1|7055.1|7055.68|7055.68|7057.38|7057.38|7047.57|7047.57|0
1586268000000|2020-04-07 14:00:00|7055.87|7055.87|7029.49|7029.49|7062.66|7062.66|7028.38|7028.38|0
1586268300000|2020-04-07 14:05:00|7029.34|7029.34|7000.52|7000.52|7034.58|7034.58|7000.35|7000.35|0
1586268600000|2020-04-07 14:10:00|7000.48|7000.48|6958.43|6958.43|7000.67|7000.67|6951.84|6951.84|0
1586268900000|2020-04-07 14:15:00|6957.15|6957.15|6965.46|6965.46|6968.22|6968.22|6940.77|6940.77|0
1586269200000|2020-04-07 14:20:00|6964.73|6964.73|6944.56|6944.56|6964.96|6964.96|6941.79|6941.79|0
1586269500000|2020-04-07 14:25:00|6944.74|6944.74|6945.6|6945.6|6964.73|6964.73|6943.04|6943.04|0
1586269800000|2020-04-07 14:30:00|6945.19|6945.19|6971.16|6971.16|6976.34|6976.34|6941.84|6941.84|0
1586270100000|2020-04-07 14:35:00|6970.26|6970.26|6945.74|6945.74|6970.63|6970.63|6941.04|6941.04|0
1586270400000|2020-04-07 14:40:00|6945.71|6945.71|6953.74|6953.74|6961.03|6961.03|6936.71|6936.71|0
1586270700000|2020-04-07 14:45:00|6953.63|6953.63|6927.61|6927.61|6967.09|6967.09|6927.28|6927.28|0
1586271000000|2020-04-07 14:50:00|6927.77|6927.77|6909.32|6909.32|6932.87|6932.87|6905.56|6905.56|0
1586271300000|2020-04-07 14:55:00|6909.1|6909.1|6922.15|6922.15|6929.62|6929.62|6908.01|6908.01|0
1586271600000|2020-04-07 15:00:00|6921.99|6921.99|6914.38|6914.38|6924.96|6924.96|6905.4|6905.4|0
1586271900000|2020-04-07 15:05:00|6914.57|6914.57|6955.61|6955.61|6956.31|6956.31|6914.08|6914.08|0
1586272200000|2020-04-07 15:10:00|6955.75|6955.75|6954.45|6954.45|6956.56|6956.56|6943.23|6943.23|0
1586272500000|2020-04-07 15:15:00|6954.56|6954.56|6950.27|6950.27|6967.99|6967.99|6947.52|6947.52|0
1586272800000|2020-04-07 15:20:00|6948.42|6948.42|6965.4|6965.4|6965.4|6965.4|6942.48|6942.48|0
1586273100000|2020-04-07 15:25:00|6966.14|6966.14|6979.81|6979.81|6988.44|6988.44|6961.37|6961.37|0
1586330100000|2020-04-08 07:15:00|6898.94|6898.94|6928.84|6928.84|6928.84|6928.84|6897.92|6897.92|0
1586330400000|2020-04-08 07:20:00|6929.17|6929.17|6977.47|6977.47|6983.05|6983.05|6927.52|6927.52|0
1586330700000|2020-04-08 07:25:00|6978.13|6978.13|6982.97|6982.97|6996.9|6996.9|6977.26|6977.26|0
1586331000000|2020-04-08 07:30:00|6981.91|6981.91|6965.81|6965.81|6982.21|6982.21|6954.95|6954.95|0
1586331300000|2020-04-08 07:35:00|6964.75|6964.75|6981.65|6981.65|6981.65|6981.65|6961.29|6961.29|0
1586331600000|2020-04-08 07:40:00|6984.33|6984.33|6990.54|6990.54|6997.49|6997.49|6983.43|6983.43|0
1586331900000|2020-04-08 07:45:00|6990.23|6990.23|6996.69|6996.69|7001.61|7001.61|6983.02|6983.02|0
1586332200000|2020-04-08 07:50:00|6996.6|6996.6|6995.99|6995.99|7004.33|7004.33|6992.64|6992.64|0
1586332500000|2020-04-08 07:55:00|6996.3|6996.3|7004.77|7004.77|7005.12|7005.12|6992.61|6992.61|0
1586332800000|2020-04-08 08:00:00|7005.51|7005.51|7001.77|7001.77|7016.25|7016.25|6999.15|6999.15|0
1586333100000|2020-04-08 08:05:00|7002.25|7002.25|6997.46|6997.46|7006.61|7006.61|6985.45|6985.45|0
1586333400000|2020-04-08 08:10:00|6998.38|6998.38|6971.58|6971.58|6999.83|6999.83|6971.58|6971.58|0
1586333700000|2020-04-08 08:15:00|6971.67|6971.67|6939.73|6939.73|6971.97|6971.97|6939.36|6939.36|0
1586334000000|2020-04-08 08:20:00|6939.91|6939.91|6938.3|6938.3|6941.9|6941.9|6929.9|6929.9|0
1586334300000|2020-04-08 08:25:00|6940.33|6940.33|6910.32|6910.32|6940.33|6940.33|6910.32|6910.32|0
1586334600000|2020-04-08 08:30:00|6910.03|6910.03|6892.97|6892.97|6910.19|6910.19|6891.03|6891.03|0
1586334900000|2020-04-08 08:35:00|6892.37|6892.37|6896.52|6896.52|6896.52|6896.52|6877.03|6877.03|0
1586335200000|2020-04-08 08:40:00|6897.07|6897.07|6888.06|6888.06|6905.78|6905.78|6884.4|6884.4|0
1586335500000|2020-04-08 08:45:00|6890.1|6890.1|6904.15|6904.15|6909.98|6909.98|6890.1|6890.1|0
1586335800000|2020-04-08 08:50:00|6903.97|6903.97|6911.01|6911.01|6911.01|6911.01|6892.64|6892.64|0
1586336100000|2020-04-08 08:55:00|6911.31|6911.31|6901.75|6901.75|6911.31|6911.31|6900.5|6900.5|0
1586336400000|2020-04-08 09:00:00|6901.86|6901.86|6901.72|6901.72|6903.21|6903.21|6886.7|6886.7|0
1586336700000|2020-04-08 09:05:00|6901.63|6901.63|6892.84|6892.84|6905.06|6905.06|6892.67|6892.67|0
1586337000000|2020-04-08 09:10:00|6892.98|6892.98|6880.2|6880.2|6897.31|6897.31|6879.71|6879.71|0
1586337300000|2020-04-08 09:15:00|6879.94|6879.94|6868.67|6868.67|6880.68|6880.68|6859.88|6859.88|0
1586337600000|2020-04-08 09:20:00|6868.77|6868.77|6864.02|6864.02|6872.54|6872.54|6859.63|6859.63|0
1586337900000|2020-04-08 09:25:00|6864.2|6864.2|6883.37|6883.37|6883.75|6883.75|6862.54|6862.54|0
1586338200000|2020-04-08 09:30:00|6883.57|6883.57|6878.37|6878.37|6889.14|6889.14|6878.22|6878.22|0
1586338500000|2020-04-08 09:35:00|6877.45|6877.45|6886.73|6886.73|6888.19|6888.19|6874.22|6874.22|0
1586338800000|2020-04-08 09:40:00|6887.21|6887.21|6886.1|6886.1|6887.62|6887.62|6880.83|6880.83|0
1586339100000|2020-04-08 09:45:00|6885.7|6885.7|6899.52|6899.52|6902.24|6902.24|6885.7|6885.7|0
1586339400000|2020-04-08 09:50:00|6899.37|6899.37|6873.31|6873.31|6899.37|6899.37|6873.31|6873.31|0
1586339700000|2020-04-08 09:55:00|6871.82|6871.82|6877.57|6877.57|6884.54|6884.54|6871.82|6871.82|0
1586340000000|2020-04-08 10:00:00|6878.31|6878.31|6895.73|6895.73|6899.79|6899.79|6878.31|6878.31|0
1586340300000|2020-04-08 10:05:00|6897.22|6897.22|6899.46|6899.46|6901.15|6901.15|6893.99|6893.99|0
1586340600000|2020-04-08 10:10:00|6899.66|6899.66|6898.85|6898.85|6900.21|6900.21|6894.91|6894.91|0
1586340900000|2020-04-08 10:15:00|6898.67|6898.67|6906.52|6906.52|6909.81|6909.81|6898.67|6898.67|0
1586341200000|2020-04-08 10:20:00|6905.78|6905.78|6893.06|6893.06|6908.45|6908.45|6891.95|6891.95|0
1586341500000|2020-04-08 10:25:00|6893.2|6893.2|6892.5|6892.5|6894.21|6894.21|6888.9|6888.9|0
1586341800000|2020-04-08 10:30:00|6892.38|6892.38|6898.35|6898.35|6898.44|6898.44|6891.08|6891.08|0
1586342100000|2020-04-08 10:35:00|6897.98|6897.98|6888.87|6888.87|6898.14|6898.14|6887.53|6887.53|0
1586342400000|2020-04-08 10:40:00|6888.27|6888.27|6881.56|6881.56|6888.97|6888.97|6879.24|6879.24|0
1586342700000|2020-04-08 10:45:00|6881.4|6881.4|6889.7|6889.7|6889.81|6889.81|6881.4|6881.4|0
1586343000000|2020-04-08 10:50:00|6889.56|6889.56|6893.2|6893.2|6899.64|6899.64|6887.86|6887.86|0
1586343300000|2020-04-08 10:55:00|6893.94|6893.94|6906.27|6906.27|6906.8|6906.8|6893.84|6893.84|0
1586343600000|2020-04-08 11:00:00|6906.1|6906.1|6895.68|6895.68|6914.27|6914.27|6893.17|6893.17|0
1586343900000|2020-04-08 11:05:00|6895.82|6895.82|6904.16|6904.16|6904.6|6904.6|6895.64|6895.64|0
1586344200000|2020-04-08 11:10:00|6903.51|6903.51|6899.47|6899.47|6911.29|6911.29|6898.92|6898.92|0
1586344500000|2020-04-08 11:15:00|6899.43|6899.43|6901.83|6901.83|6913.11|6913.11|6898.09|6898.09|0
1586344800000|2020-04-08 11:20:00|6902.09|6902.09|6899.32|6899.32|6906.56|6906.56|6896.15|6896.15|0
1586345100000|2020-04-08 11:25:00|6903.03|6903.03|6898.62|6898.62|6906.24|6906.24|6896.71|6896.71|0
1586345400000|2020-04-08 11:30:00|6898.56|6898.56|6899.59|6899.59|6899.59|6899.59|6895.01|6895.01|0
1586345700000|2020-04-08 11:35:00|6899.77|6899.77|6907.4|6907.4|6907.49|6907.49|6899.77|6899.77|0
1586346000000|2020-04-08 11:40:00|6908.05|6908.05|6900.4|6900.4|6911.98|6911.98|6899.7|6899.7|0
1586346300000|2020-04-08 11:45:00|6900.59|6900.59|6902.02|6902.02|6906.09|6906.09|6898.11|6898.11|0
1586346600000|2020-04-08 11:50:00|6901.76|6901.76|6913.03|6913.03|6915.58|6915.58|6901.47|6901.47|0
1586346900000|2020-04-08 11:55:00|6914.31|6914.31|6917.02|6917.02|6918.73|6918.73|6912.94|6912.94|0
1586347200000|2020-04-08 12:00:00|6916.57|6916.57|6925.41|6925.41|6925.41|6925.41|6911.4|6911.4|0
1586347500000|2020-04-08 12:05:00|6925.52|6925.52|6935.92|6935.92|6937.59|6937.59|6925.25|6925.25|0
1586347800000|2020-04-08 12:10:00|6936.13|6936.13|6940.34|6940.34|6946.12|6946.12|6935.15|6935.15|0
1586348100000|2020-04-08 12:15:00|6939.94|6939.94|6948.68|6948.68|6948.68|6948.68|6933.28|6933.28|0
1586348400000|2020-04-08 12:20:00|6948.69|6948.69|6960.4|6960.4|6961.71|6961.71|6948.69|6948.69|0
1586348700000|2020-04-08 12:25:00|6960.52|6960.52|6962.78|6962.78|6963.39|6963.39|6958.16|6958.16|0
1586349000000|2020-04-08 12:30:00|6963.03|6963.03|6963.47|6963.47|6968.24|6968.24|6962.07|6962.07|0
1586349300000|2020-04-08 12:35:00|6963.24|6963.24|6958.24|6958.24|6966.89|6966.89|6954.4|6954.4|0
1586349600000|2020-04-08 12:40:00|6958.99|6958.99|6958.7|6958.7|6964.25|6964.25|6957.36|6957.36|0
1586349900000|2020-04-08 12:45:00|6958.75|6958.75|6968.61|6968.61|6970.21|6970.21|6958.75|6958.75|0
1586350200000|2020-04-08 12:50:00|6968.51|6968.51|6978.27|6978.27|6978.37|6978.37|6963.23|6963.23|0
1586350500000|2020-04-08 12:55:00|6978.08|6978.08|6990.74|6990.74|6991.55|6991.55|6977.99|6977.99|0
1586350800000|2020-04-08 13:00:00|6991.1|6991.1|6989.19|6989.19|6996.62|6996.62|6989.09|6989.09|0
1586351100000|2020-04-08 13:05:00|6989.49|6989.49|6987.85|6987.85|6999.07|6999.07|6987.09|6987.09|0
1586351400000|2020-04-08 13:10:00|6988.59|6988.59|6979.61|6979.61|6988.92|6988.92|6976.61|6976.61|0
1586351700000|2020-04-08 13:15:00|6979.68|6979.68|6993.61|6993.61|6996.28|6996.28|6979.52|6979.52|0
1586352000000|2020-04-08 13:20:00|6993.47|6993.47|6992.4|6992.4|6995.01|6995.01|6988.9|6988.9|0
1586352300000|2020-04-08 13:25:00|6992.46|6992.46|6982.63|6982.63|6995.75|6995.75|6980.29|6980.29|0
1586352600000|2020-04-08 13:30:00|6981.88|6981.88|6985.91|6985.91|6994.46|6994.46|6977.04|6977.04|0
1586352900000|2020-04-08 13:35:00|6985.97|6985.97|6978.98|6978.98|6989.39|6989.39|6970.06|6970.06|0
1586353200000|2020-04-08 13:40:00|6979.72|6979.72|6988.37|6988.37|6990.72|6990.72|6979.72|6979.72|0
1586353500000|2020-04-08 13:45:00|6988.4|6988.4|6966.43|6966.43|6993.24|6993.24|6966.43|6966.43|0
1586353800000|2020-04-08 13:50:00|6965.88|6965.88|6959.1|6959.1|6967.84|6967.84|6956.68|6956.68|0
1586354100000|2020-04-08 13:55:00|6958.97|6958.97|6938.89|6938.89|6962.01|6962.01|6938.89|6938.89|0
1586354400000|2020-04-08 14:00:00|6939.07|6939.07|6952.4|6952.4|6960.7|6960.7|6938.41|6938.41|0
1586354700000|2020-04-08 14:05:00|6952.49|6952.49|6937.2|6937.2|6954.37|6954.37|6934.55|6934.55|0
1586355000000|2020-04-08 14:10:00|6937.39|6937.39|6959.93|6959.93|6963.78|6963.78|6937.37|6937.37|0
1586355300000|2020-04-08 14:15:00|6959.79|6959.79|6981.97|6981.97|6981.97|6981.97|6958.46|6958.46|0
1586355600000|2020-04-08 14:20:00|6982.01|6982.01|6972.91|6972.91|6982.38|6982.38|6971.95|6971.95|0
1586355900000|2020-04-08 14:25:00|6973.01|6973.01|6991.31|6991.31|6993.43|6993.43|6971.47|6971.47|0
1586356200000|2020-04-08 14:30:00|6991.22|6991.22|6996.95|6996.95|7000.09|7000.09|6989.47|6989.47|0
1586356500000|2020-04-08 14:35:00|6996.82|6996.82|6992.51|6992.51|7000.92|7000.92|6992.14|6992.14|0
1586356800000|2020-04-08 14:40:00|6992.88|6992.88|6969.12|6969.12|6993.05|6993.05|6967.65|6967.65|0
1586357100000|2020-04-08 14:45:00|6969.22|6969.22|6984.85|6984.85|6988.59|6988.59|6969.22|6969.22|0
1586357400000|2020-04-08 14:50:00|6985.4|6985.4|6980.33|6980.33|6994.48|6994.48|6980.33|6980.33|0
1586357700000|2020-04-08 14:55:00|6980.28|6980.28|6988.02|6988.02|6990.61|6990.61|6974.7|6974.7|0
1586358000000|2020-04-08 15:00:00|6987.89|6987.89|6984.75|6984.75|6989.55|6989.55|6980.77|6980.77|0
1586358300000|2020-04-08 15:05:00|6985.31|6985.31|6983|6983|6987.75|6987.75|6976.54|6976.54|0
1586358600000|2020-04-08 15:10:00|6983.55|6983.55|7000.85|7000.85|7004.16|7004.16|6983.36|6983.36|0
1586358900000|2020-04-08 15:15:00|7000.7|7000.7|6999.77|6999.77|7005.43|7005.43|6996|6996|0
1586359200000|2020-04-08 15:20:00|6999.58|6999.58|7003.31|7003.31|7013.12|7013.12|6999.18|6999.18|0
1586359500000|2020-04-08 15:25:00|7003.22|7003.22|7022.46|7022.46|7026.18|7026.18|7003.13|7003.13|0
1586416500000|2020-04-09 07:15:00|7252.78|7252.78|7280.5|7280.5|7289.76|7289.76|7252.21|7252.21|0
1586416800000|2020-04-09 07:20:00|7280.66|7280.66|7254.85|7254.85|7296.71|7296.71|7254.46|7254.46|0
1586417100000|2020-04-09 07:25:00|7254.46|7254.46|7243.53|7243.53|7258.41|7258.41|7236.01|7236.01|0
1586417400000|2020-04-09 07:30:00|7243.94|7243.94|7251.77|7251.77|7252.99|7252.99|7229.49|7229.49|0
1586417700000|2020-04-09 07:35:00|7251.66|7251.66|7248.11|7248.11|7262.49|7262.49|7237.85|7237.85|0
1586418000000|2020-04-09 07:40:00|7247.74|7247.74|7235.82|7235.82|7252.19|7252.19|7226.79|7226.79|0
1586418300000|2020-04-09 07:45:00|7235.89|7235.89|7246.18|7246.18|7252.17|7252.17|7235.89|7235.89|0
1586418600000|2020-04-09 07:50:00|7247.3|7247.3|7241|7241|7247.55|7247.55|7239.36|7239.36|0
1586418900000|2020-04-09 07:55:00|7240.52|7240.52|7228.86|7228.86|7242|7242|7224.72|7224.72|0
1586419200000|2020-04-09 08:00:00|7229.18|7229.18|7227.61|7227.61|7230.96|7230.96|7222.34|7222.34|0
1586419500000|2020-04-09 08:05:00|7228.35|7228.35|7231.16|7231.16|7233.38|7233.38|7222.51|7222.51|0
1586419800000|2020-04-09 08:10:00|7229.67|7229.67|7226.68|7226.68|7230.6|7230.6|7220.05|7220.05|0
1586420100000|2020-04-09 08:15:00|7226.41|7226.41|7232.51|7232.51|7237.56|7237.56|7221.47|7221.47|0
1586420400000|2020-04-09 08:20:00|7231.78|7231.78|7235.73|7235.73|7241.78|7241.78|7230.69|7230.69|0
1586420700000|2020-04-09 08:25:00|7235.51|7235.51|7216.82|7216.82|7235.51|7235.51|7216.82|7216.82|0
1586421000000|2020-04-09 08:30:00|7217.57|7217.57|7219.96|7219.96|7220.84|7220.84|7211.74|7211.74|0
1586421300000|2020-04-09 08:35:00|7219.78|7219.78|7189.45|7189.45|7221.66|7221.66|7189.08|7189.08|0
1586421600000|2020-04-09 08:40:00|7189.4|7189.4|7192.24|7192.24|7196.34|7196.34|7188.06|7188.06|0
1586421900000|2020-04-09 08:45:00|7191.7|7191.7|7180|7180|7194.04|7194.04|7176.2|7176.2|0
1586422200000|2020-04-09 08:50:00|7180.74|7180.74|7154.38|7154.38|7182.36|7182.36|7152.77|7152.77|0
1586422500000|2020-04-09 08:55:00|7154.21|7154.21|7137.97|7137.97|7154.79|7154.79|7137.1|7137.1|0
1586422800000|2020-04-09 09:00:00|7138.08|7138.08|7126.8|7126.8|7144.91|7144.91|7125.93|7125.93|0
1586423100000|2020-04-09 09:05:00|7127|7127|7114.91|7114.91|7127.82|7127.82|7113.51|7113.51|0
1586423400000|2020-04-09 09:10:00|7114.55|7114.55|7094.47|7094.47|7114.55|7114.55|7094.19|7094.19|0
1586423700000|2020-04-09 09:15:00|7094.69|7094.69|7077.02|7077.02|7101.27|7101.27|7077.02|7077.02|0
1586424000000|2020-04-09 09:20:00|7077.42|7077.42|7079.98|7079.98|7084.25|7084.25|7075.45|7075.45|0
1586424300000|2020-04-09 09:25:00|7080.79|7080.79|7100.3|7100.3|7102.27|7102.27|7080.79|7080.79|0
1586424600000|2020-04-09 09:30:00|7101.42|7101.42|7114.52|7114.52|7115.83|7115.83|7100.99|7100.99|0
1586424900000|2020-04-09 09:35:00|7114.38|7114.38|7103.22|7103.22|7114.38|7114.38|7096.16|7096.16|0
1586425200000|2020-04-09 09:40:00|7103.62|7103.62|7091.26|7091.26|7109.26|7109.26|7090.52|7090.52|0
1586425500000|2020-04-09 09:45:00|7091.67|7091.67|7086.47|7086.47|7099.9|7099.9|7084.84|7084.84|0
1586425800000|2020-04-09 09:50:00|7087.21|7087.21|7078.82|7078.82|7094.31|7094.31|7078.82|7078.82|0
1586426100000|2020-04-09 09:55:00|7078.45|7078.45|7085.14|7085.14|7086.22|7086.22|7071.96|7071.96|0
1586426400000|2020-04-09 10:00:00|7085.2|7085.2|7102.55|7102.55|7102.66|7102.66|7081.36|7081.36|0
1586426700000|2020-04-09 10:05:00|7102.72|7102.72|7113.89|7113.89|7114.58|7114.58|7101.78|7101.78|0
1586427000000|2020-04-09 10:10:00|7113.96|7113.96|7118.48|7118.48|7124.86|7124.86|7110.6|7110.6|0
1586427300000|2020-04-09 10:15:00|7118.41|7118.41|7119.36|7119.36|7121.77|7121.77|7117.77|7117.77|0
1586427600000|2020-04-09 10:20:00|7119.92|7119.92|7114.92|7114.92|7132.16|7132.16|7114.85|7114.85|0
1586427900000|2020-04-09 10:25:00|7114.19|7114.19|7121.62|7121.62|7124.09|7124.09|7110.68|7110.68|0
1586428200000|2020-04-09 10:30:00|7122.72|7122.72|7131.81|7131.81|7140.73|7140.73|7122.7|7122.7|0
1586428500000|2020-04-09 10:35:00|7131.74|7131.74|7139.5|7139.5|7140.41|7140.41|7131|7131|0
1586428800000|2020-04-09 10:40:00|7140.23|7140.23|7133.48|7133.48|7146.58|7146.58|7132.74|7132.74|0
1586429100000|2020-04-09 10:45:00|7133.58|7133.58|7129.79|7129.79|7141.96|7141.96|7124.67|7124.67|0
1586429400000|2020-04-09 10:50:00|7129.72|7129.72|7129.16|7129.16|7131.86|7131.86|7126.01|7126.01|0
1586429700000|2020-04-09 10:55:00|7125.19|7125.19|7145.69|7145.69|7146.3|7146.3|7125.19|7125.19|0
1586430000000|2020-04-09 11:00:00|7145.44|7145.44|7142.73|7142.73|7153.59|7153.59|7139.28|7139.28|0
1586430300000|2020-04-09 11:05:00|7142.51|7142.51|7150.57|7150.57|7152.29|7152.29|7138.22|7138.22|0
1586430600000|2020-04-09 11:10:00|7149.83|7149.83|7147.6|7147.6|7156.66|7156.66|7146.64|7146.64|0
1586430900000|2020-04-09 11:15:00|7147.81|7147.81|7133.45|7133.45|7151.39|7151.39|7133.45|7133.45|0
1586431200000|2020-04-09 11:20:00|7133.48|7133.48|7124.98|7124.98|7137.94|7137.94|7124.15|7124.15|0
1586431500000|2020-04-09 11:25:00|7124.94|7124.94|7099.72|7099.72|7125.6|7125.6|7099.6|7099.6|0
1586431800000|2020-04-09 11:30:00|7099.39|7099.39|7114.03|7114.03|7114.03|7114.03|7093.07|7093.07|0
1586432100000|2020-04-09 11:35:00|7113.65|7113.65|7112.05|7112.05|7122.04|7122.04|7111.73|7111.73|0
1586432400000|2020-04-09 11:40:00|7112.8|7112.8|7109.15|7109.15|7113.27|7113.27|7106.54|7106.54|0
1586432700000|2020-04-09 11:45:00|7108.78|7108.78|7123.52|7123.52|7128.11|7128.11|7105.45|7105.45|0
1586433000000|2020-04-09 11:50:00|7122.03|7122.03|7116.16|7116.16|7128.42|7128.42|7112.94|7112.94|0
1586433300000|2020-04-09 11:55:00|7116.53|7116.53|7108.21|7108.21|7120.12|7120.12|7108.16|7108.16|0
1586433600000|2020-04-09 12:00:00|7107.85|7107.85|7088.58|7088.58|7110.64|7110.64|7088.58|7088.58|0
1586433900000|2020-04-09 12:05:00|7088.21|7088.21|7092.04|7092.04|7093.14|7093.14|7084.68|7084.68|0
1586434200000|2020-04-09 12:10:00|7091.89|7091.89|7087.18|7087.18|7093.91|7093.91|7083.46|7083.46|0
1586434500000|2020-04-09 12:15:00|7087.74|7087.74|7087.49|7087.49|7098.01|7098.01|7078.35|7078.35|0
1586434800000|2020-04-09 12:20:00|7087.22|7087.22|7098.83|7098.83|7102.59|7102.59|7087.17|7087.17|0
1586435100000|2020-04-09 12:25:00|7098.96|7098.96|7099.52|7099.52|7100.66|7100.66|7093.29|7093.29|0
1586435400000|2020-04-09 12:30:00|7098.97|7098.97|7126.13|7126.13|7128.43|7128.43|7098.6|7098.6|0
1586435700000|2020-04-09 12:35:00|7126.28|7126.28|7103.81|7103.81|7126.44|7126.44|7102.89|7102.89|0
1586436000000|2020-04-09 12:40:00|7103.05|7103.05|7113.54|7113.54|7113.65|7113.65|7095.53|7095.53|0
1586436300000|2020-04-09 12:45:00|7113.7|7113.7|7131.74|7131.74|7132.65|7132.65|7112.15|7112.15|0
1586436600000|2020-04-09 12:50:00|7132.01|7132.01|7141.61|7141.61|7150.22|7150.22|7132.01|7132.01|0
1586436900000|2020-04-09 12:55:00|7142.35|7142.35|7138.57|7138.57|7149.5|7149.5|7137.71|7137.71|0
1586437200000|2020-04-09 13:00:00|7139.45|7139.45|7138.33|7138.33|7143.05|7143.05|7132.05|7132.05|0
1586437500000|2020-04-09 13:05:00|7138.6|7138.6|7150.67|7150.67|7150.67|7150.67|7134.49|7134.49|0
1586437800000|2020-04-09 13:10:00|7150.69|7150.69|7152.45|7152.45|7161.75|7161.75|7147.38|7147.38|0
1586438100000|2020-04-09 13:15:00|7152.58|7152.58|7153.06|7153.06|7157.95|7157.95|7146.18|7146.18|0
1586438400000|2020-04-09 13:20:00|7153.27|7153.27|7162.44|7162.44|7166.88|7166.88|7153.27|7153.27|0
1586438700000|2020-04-09 13:25:00|7160.96|7160.96|7145.41|7145.41|7161.55|7161.55|7141.86|7141.86|0
1586439000000|2020-04-09 13:30:00|7145.36|7145.36|7163.29|7163.29|7164.84|7164.84|7139.9|7139.9|0
1586439300000|2020-04-09 13:35:00|7163.2|7163.2|7173.88|7173.88|7174.95|7174.95|7162.55|7162.55|0
1586439600000|2020-04-09 13:40:00|7174.62|7174.62|7185.72|7185.72|7186.67|7186.67|7173.17|7173.17|0
1586439900000|2020-04-09 13:45:00|7185.45|7185.45|7212.75|7212.75|7212.75|7212.75|7183.86|7183.86|0
1586440200000|2020-04-09 13:50:00|7213.49|7213.49|7221.73|7221.73|7222.47|7222.47|7204.32|7204.32|0
1586440500000|2020-04-09 13:55:00|7222.16|7222.16|7213.35|7213.35|7234.96|7234.96|7213.35|7213.35|0
1586440800000|2020-04-09 14:00:00|7213.61|7213.61|7203|7203|7224.74|7224.74|7203|7203|0
1586441100000|2020-04-09 14:05:00|7201.89|7201.89|7171.27|7171.27|7202.39|7202.39|7170.9|7170.9|0
1586441400000|2020-04-09 14:10:00|7171.38|7171.38|7181.93|7181.93|7187.09|7187.09|7171.25|7171.25|0
1586441700000|2020-04-09 14:15:00|7182.49|7182.49|7163.16|7163.16|7185.9|7185.9|7160.95|7160.95|0
1586442000000|2020-04-09 14:20:00|7163.53|7163.53|7177.02|7177.02|7181.12|7181.12|7162.53|7162.53|0
1586442300000|2020-04-09 14:25:00|7177.29|7177.29|7180.56|7180.56|7184.04|7184.04|7169.36|7169.36|0
1586442600000|2020-04-09 14:30:00|7181.02|7181.02|7180.81|7180.81|7182.59|7182.59|7165.94|7165.94|0
1586442900000|2020-04-09 14:35:00|7180.99|7180.99|7200.24|7200.24|7203.09|7203.09|7178.79|7178.79|0
1586443200000|2020-04-09 14:40:00|7199.49|7199.49|7207.57|7207.57|7208.73|7208.73|7192.2|7192.2|0
1586443500000|2020-04-09 14:45:00|7207.75|7207.75|7217.99|7217.99|7223.02|7223.02|7207.75|7207.75|0
1586443800000|2020-04-09 14:50:00|7217.84|7217.84|7204.21|7204.21|7218.03|7218.03|7204.19|7204.19|0
1586444100000|2020-04-09 14:55:00|7204.58|7204.58|7217.31|7217.31|7219.39|7219.39|7202.27|7202.27|0
1586444400000|2020-04-09 15:00:00|7217.41|7217.41|7223.46|7223.46|7224.37|7224.37|7212.51|7212.51|0
1586444700000|2020-04-09 15:05:00|7223.52|7223.52|7219.21|7219.21|7226.62|7226.62|7210.7|7210.7|0
1586445000000|2020-04-09 15:10:00|7219.58|7219.58|7225.13|7225.13|7229.11|7229.11|7219.26|7219.26|0
1586445300000|2020-04-09 15:15:00|7225.17|7225.17|7209.73|7209.73|7225.17|7225.17|7207.37|7207.37|0
1586445600000|2020-04-09 15:20:00|7209.85|7209.85|7207.97|7207.97|7222.1|7222.1|7205.6|7205.6|0
1586445900000|2020-04-09 15:25:00|7207.61|7207.61|7245.98|7245.98|7246.6|7246.6|7201.2|7201.2|0
1586848500000|2020-04-14 07:15:00|7223.95|7223.95|7223.99|7223.99|7243.43|7243.43|7218.43|7218.43|0
1586848800000|2020-04-14 07:20:00|7224.67|7224.67|7202.82|7202.82|7228.98|7228.98|7199.39|7199.39|0
1586849100000|2020-04-14 07:25:00|7204.04|7204.04|7222.73|7222.73|7230.65|7230.65|7204.04|7204.04|0
1586849400000|2020-04-14 07:30:00|7224.91|7224.91|7264.14|7264.14|7264.4|7264.4|7224.91|7224.91|0
1586849700000|2020-04-14 07:35:00|7265.33|7265.33|7278.15|7278.15|7285.66|7285.66|7263.61|7263.61|0
1586850000000|2020-04-14 07:40:00|7279.98|7279.98|7272.09|7272.09|7293.34|7293.34|7272.09|7272.09|0
1586850300000|2020-04-14 07:45:00|7271.79|7271.79|7297.49|7297.49|7300.86|7300.86|7271.79|7271.79|0
1586850600000|2020-04-14 07:50:00|7297.8|7297.8|7271.57|7271.57|7297.8|7297.8|7271.57|7271.57|0
1586850900000|2020-04-14 07:55:00|7271.03|7271.03|7247.36|7247.36|7276.93|7276.93|7246.62|7246.62|0
1586851200000|2020-04-14 08:00:00|7247.18|7247.18|7238.9|7238.9|7257.85|7257.85|7232.29|7232.29|0
1586851500000|2020-04-14 08:05:00|7238.71|7238.71|7230.85|7230.85|7240.34|7240.34|7227.3|7227.3|0
1586851800000|2020-04-14 08:10:00|7231.14|7231.14|7219.89|7219.89|7231.34|7231.34|7217.97|7217.97|0
1586852100000|2020-04-14 08:15:00|7220.26|7220.26|7215.31|7215.31|7225.6|7225.6|7210.35|7210.35|0
1586852400000|2020-04-14 08:20:00|7214.93|7214.93|7230.2|7230.2|7230.2|7230.2|7210.74|7210.74|0
1586852700000|2020-04-14 08:25:00|7230.09|7230.09|7264.35|7264.35|7264.35|7264.35|7230.09|7230.09|0
1586853000000|2020-04-14 08:30:00|7264.47|7264.47|7235.5|7235.5|7266.33|7266.33|7234.39|7234.39|0
1586853300000|2020-04-14 08:35:00|7235.77|7235.77|7228.78|7228.78|7237.25|7237.25|7224.02|7224.02|0
1586853600000|2020-04-14 08:40:00|7228.94|7228.94|7228.92|7228.92|7235.85|7235.85|7226.76|7226.76|0
1586853900000|2020-04-14 08:45:00|7229.23|7229.23|7227.12|7227.12|7231.02|7231.02|7217.06|7217.06|0
1586854200000|2020-04-14 08:50:00|7226.14|7226.14|7195.6|7195.6|7226.14|7226.14|7194.26|7194.26|0
1586854500000|2020-04-14 08:55:00|7195.71|7195.71|7215.35|7215.35|7215.35|7215.35|7195.6|7195.6|0
1586854800000|2020-04-14 09:00:00|7215.39|7215.39|7202.74|7202.74|7215.39|7215.39|7201.18|7201.18|0
1586855100000|2020-04-14 09:05:00|7202.66|7202.66|7203.24|7203.24|7209.7|7209.7|7201.98|7201.98|0
1586855400000|2020-04-14 09:10:00|7203.53|7203.53|7204.12|7204.12|7204.61|7204.61|7199.5|7199.5|0
1586855700000|2020-04-14 09:15:00|7204.86|7204.86|7223.06|7223.06|7224.81|7224.81|7204.86|7204.86|0
1586856000000|2020-04-14 09:20:00|7223|7223|7212.2|7212.2|7224.99|7224.99|7210.55|7210.55|0
1586856300000|2020-04-14 09:25:00|7211.89|7211.89|7209.49|7209.49|7212.81|7212.81|7206.05|7206.05|0
1586856600000|2020-04-14 09:30:00|7210.31|7210.31|7212.51|7212.51|7218.79|7218.79|7210.31|7210.31|0
1586856900000|2020-04-14 09:35:00|7212.21|7212.21|7200.77|7200.77|7212.21|7212.21|7197.03|7197.03|0
1586857200000|2020-04-14 09:40:00|7199.67|7199.67|7199.57|7199.57|7199.67|7199.67|7189.72|7189.72|0
1586857500000|2020-04-14 09:45:00|7199.47|7199.47|7217.49|7217.49|7219.34|7219.34|7199.47|7199.47|0
1586857800000|2020-04-14 09:50:00|7218.03|7218.03|7215|7215|7226.5|7226.5|7215|7215|0
1586858100000|2020-04-14 09:55:00|7215.74|7215.74|7221.6|7221.6|7221.6|7221.6|7211.94|7211.94|0
1586858400000|2020-04-14 10:00:00|7221.78|7221.78|7225.39|7225.39|7226.49|7226.49|7219.22|7219.22|0
1586858700000|2020-04-14 10:05:00|7225.52|7225.52|7225.04|7225.04|7226.35|7226.35|7220.21|7220.21|0
1586859000000|2020-04-14 10:10:00|7222.82|7222.82|7219.25|7219.25|7222.82|7222.82|7217.8|7217.8|0
1586859300000|2020-04-14 10:15:00|7219.11|7219.11|7210.47|7210.47|7219.95|7219.95|7210.1|7210.1|0
1586859600000|2020-04-14 10:20:00|7210.66|7210.66|7219.42|7219.42|7219.42|7219.42|7210.59|7210.59|0
1586859900000|2020-04-14 10:25:00|7219.57|7219.57|7223.15|7223.15|7224.83|7224.83|7219.57|7219.57|0
1586860200000|2020-04-14 10:30:00|7223.53|7223.53|7218.73|7218.73|7225.19|7225.19|7216.04|7216.04|0
1586860500000|2020-04-14 10:35:00|7218.67|7218.67|7215.38|7215.38|7221.62|7221.62|7213.27|7213.27|0
1586860800000|2020-04-14 10:40:00|7215.53|7215.53|7209.06|7209.06|7222.11|7222.11|7209.06|7209.06|0
1586861100000|2020-04-14 10:45:00|7208.97|7208.97|7209.05|7209.05|7209.15|7209.15|7205.29|7205.29|0
1586861400000|2020-04-14 10:50:00|7208.85|7208.85|7214.51|7214.51|7214.6|7214.6|7206.58|7206.58|0
1586861700000|2020-04-14 10:55:00|7214.68|7214.68|7209.45|7209.45|7217.85|7217.85|7199.53|7199.53|0
1586862000000|2020-04-14 11:00:00|7209.51|7209.51|7207.56|7207.56|7211.5|7211.5|7198.46|7198.46|0
1586862300000|2020-04-14 11:05:00|7206.82|7206.82|7193.95|7193.95|7209.6|7209.6|7191.39|7191.39|0
1586862600000|2020-04-14 11:10:00|7192.11|7192.11|7189.92|7189.92|7193.31|7193.31|7187.72|7187.72|0
1586862900000|2020-04-14 11:15:00|7189.18|7189.18|7164.86|7164.86|7191.25|7191.25|7164.21|7164.21|0
1586863200000|2020-04-14 11:20:00|7164.46|7164.46|7168.25|7168.25|7173.56|7173.56|7159.86|7159.86|0
1586863500000|2020-04-14 11:25:00|7167.28|7167.28|7176.99|7176.99|7176.99|7176.99|7162.57|7162.57|0
1586863800000|2020-04-14 11:30:00|7176.24|7176.24|7179.79|7179.79|7182.46|7182.46|7176.24|7176.24|0
1586864100000|2020-04-14 11:35:00|7179.61|7179.61|7179.59|7179.59|7183.65|7183.65|7177.82|7177.82|0
1586864400000|2020-04-14 11:40:00|7179.63|7179.63|7189.14|7189.14|7189.14|7189.14|7177.64|7177.64|0
1586864700000|2020-04-14 11:45:00|7188.4|7188.4|7211.4|7211.4|7211.4|7211.4|7187.8|7187.8|0
1586865000000|2020-04-14 11:50:00|7211.36|7211.36|7217.69|7217.69|7221|7221|7211.32|7211.32|0
1586865300000|2020-04-14 11:55:00|7217.94|7217.94|7200.12|7200.12|7218.12|7218.12|7200.12|7200.12|0
1586865600000|2020-04-14 12:00:00|7199.37|7199.37|7200.4|7200.4|7203.51|7203.51|7196.46|7196.46|0
1586865900000|2020-04-14 12:05:00|7200.46|7200.46|7194.06|7194.06|7202.65|7202.65|7194.06|7194.06|0
1586866200000|2020-04-14 12:10:00|7193.98|7193.98|7195.59|7195.59|7202.25|7202.25|7186.21|7186.21|0
1586866500000|2020-04-14 12:15:00|7194.85|7194.85|7205.71|7205.71|7215.52|7215.52|7192.14|7192.14|0
1586866800000|2020-04-14 12:20:00|7205.82|7205.82|7202.29|7202.29|7207.03|7207.03|7195.35|7195.35|0
1586867100000|2020-04-14 12:25:00|7201.37|7201.37|7191.93|7191.93|7201.37|7201.37|7189.87|7189.87|0
1586867400000|2020-04-14 12:30:00|7191.75|7191.75|7189|7189|7193.39|7193.39|7184.48|7184.48|0
1586867700000|2020-04-14 12:35:00|7189.3|7189.3|7185.13|7185.13|7193.44|7193.44|7182.7|7182.7|0
1586868000000|2020-04-14 12:40:00|7184.97|7184.97|7189.06|7189.06|7189.1|7189.1|7178.95|7178.95|0
1586868300000|2020-04-14 12:45:00|7189.27|7189.27|7205.01|7205.01|7205.01|7205.01|7187.58|7187.58|0
1586868600000|2020-04-14 12:50:00|7204.69|7204.69|7199.51|7199.51|7206.93|7206.93|7197.16|7197.16|0
1586868900000|2020-04-14 12:55:00|7199.66|7199.66|7184.28|7184.28|7202.71|7202.71|7183.59|7183.59|0
1586869200000|2020-04-14 13:00:00|7184.39|7184.39|7182.1|7182.1|7192.51|7192.51|7180.23|7180.23|0
1586869500000|2020-04-14 13:05:00|7181.74|7181.74|7183.09|7183.09|7192.08|7192.08|7181.14|7181.14|0
1586869800000|2020-04-14 13:10:00|7183.22|7183.22|7206.51|7206.51|7207.5|7207.5|7183.22|7183.22|0
1586870100000|2020-04-14 13:15:00|7206.5|7206.5|7217.36|7217.36|7218.93|7218.93|7203.32|7203.32|0
1586870400000|2020-04-14 13:20:00|7217.39|7217.39|7206.33|7206.33|7220.63|7220.63|7206.33|7206.33|0
1586870700000|2020-04-14 13:25:00|7206.09|7206.09|7187.86|7187.86|7212.59|7212.59|7187.78|7187.78|0
1586871000000|2020-04-14 13:30:00|7187.77|7187.77|7197.39|7197.39|7197.39|7197.39|7174.82|7174.82|0
1586871300000|2020-04-14 13:35:00|7197.26|7197.26|7226.56|7226.56|7228.3|7228.3|7197.22|7197.22|0
1586871600000|2020-04-14 13:40:00|7224.34|7224.34|7226.08|7226.08|7230.14|7230.14|7218.76|7218.76|0
1586871900000|2020-04-14 13:45:00|7226.15|7226.15|7247.33|7247.33|7248.81|7248.81|7222.18|7222.18|0
1586872200000|2020-04-14 13:50:00|7246.96|7246.96|7263.08|7263.08|7265.26|7265.26|7246.96|7246.96|0
1586872500000|2020-04-14 13:55:00|7263.26|7263.26|7250.77|7250.77|7264.29|7264.29|7248.83|7248.83|0
1586872800000|2020-04-14 14:00:00|7250.66|7250.66|7219.76|7219.76|7250.7|7250.7|7219.58|7219.58|0
1586873100000|2020-04-14 14:05:00|7219.85|7219.85|7221.91|7221.91|7229.82|7229.82|7214.76|7214.76|0
1586873400000|2020-04-14 14:10:00|7221.55|7221.55|7237.85|7237.85|7245.45|7245.45|7220.66|7220.66|0
1586873700000|2020-04-14 14:15:00|7237.71|7237.71|7251.14|7251.14|7251.54|7251.54|7237.71|7237.71|0
1586874000000|2020-04-14 14:20:00|7251.32|7251.32|7261.19|7261.19|7262.51|7262.51|7250.75|7250.75|0
1586874300000|2020-04-14 14:25:00|7261.33|7261.33|7254.56|7254.56|7263.27|7263.27|7248.82|7248.82|0
1586874600000|2020-04-14 14:30:00|7254.46|7254.46|7252.25|7252.25|7260.67|7260.67|7250.13|7250.13|0
1586874900000|2020-04-14 14:35:00|7252.17|7252.17|7244.06|7244.06|7255.91|7255.91|7243.81|7243.81|0
1586875200000|2020-04-14 14:40:00|7244.52|7244.52|7271.41|7271.41|7271.41|7271.41|7244.52|7244.52|0
1586875500000|2020-04-14 14:45:00|7271.32|7271.32|7256.82|7256.82|7280.16|7280.16|7252.65|7252.65|0
1586875800000|2020-04-14 14:50:00|7256.77|7256.77|7257.3|7257.3|7269.96|7269.96|7253.68|7253.68|0
1586876100000|2020-04-14 14:55:00|7257.48|7257.48|7242.66|7242.66|7268.08|7268.08|7242.66|7242.66|0
1586876400000|2020-04-14 15:00:00|7242.8|7242.8|7243.21|7243.21|7259.51|7259.51|7242.38|7242.38|0
1586876700000|2020-04-14 15:05:00|7243.16|7243.16|7225.85|7225.85|7244.1|7244.1|7222.8|7222.8|0
1586877000000|2020-04-14 15:10:00|7225.91|7225.91|7205.82|7205.82|7228.29|7228.29|7195.47|7195.47|0
1586877300000|2020-04-14 15:15:00|7205.95|7205.95|7213.72|7213.72|7221.23|7221.23|7205.95|7205.95|0
1586877600000|2020-04-14 15:20:00|7213.5|7213.5|7237.8|7237.8|7238.01|7238.01|7212.31|7212.31|0
1586877900000|2020-04-14 15:25:00|7238.55|7238.55|7226.08|7226.08|7244.17|7244.17|7217.09|7217.09|0
1586934900000|2020-04-15 07:15:00|7179.86|7179.86|7157.46|7157.46|7179.86|7179.86|7157.46|7157.46|0
1586935200000|2020-04-15 07:20:00|7157.18|7157.18|7138.05|7138.05|7161.84|7161.84|7125.56|7125.56|0
1586935500000|2020-04-15 07:25:00|7137.77|7137.77|7128.78|7128.78|7143.16|7143.16|7121.83|7121.83|0
1586935800000|2020-04-15 07:30:00|7129.17|7129.17|7089.12|7089.12|7129.17|7129.17|7089.12|7089.12|0
1586936100000|2020-04-15 07:35:00|7089.26|7089.26|7071.94|7071.94|7098.38|7098.38|7070.55|7070.55|0
1586936400000|2020-04-15 07:40:00|7072.42|7072.42|7060.9|7060.9|7072.64|7072.64|7053.51|7053.51|0
1586936700000|2020-04-15 07:45:00|7060.68|7060.68|7054.2|7054.2|7067.92|7067.92|7049.68|7049.68|0
1586937000000|2020-04-15 07:50:00|7052.27|7052.27|7030.29|7030.29|7056.15|7056.15|7029.18|7029.18|0
1586937300000|2020-04-15 07:55:00|7030.17|7030.17|6994.27|6994.27|7030.73|7030.73|6993.61|6993.61|0
1586937600000|2020-04-15 08:00:00|6994.09|6994.09|7014.56|7014.56|7019.65|7019.65|6987.61|6987.61|0
1586937900000|2020-04-15 08:05:00|7013.92|7013.92|7032.85|7032.85|7045.04|7045.04|7013.79|7013.79|0
1586938200000|2020-04-15 08:10:00|7033.24|7033.24|7023.95|7023.95|7033.66|7033.66|7017.05|7017.05|0
1586938500000|2020-04-15 08:15:00|7023.81|7023.81|7032.12|7032.12|7037.1|7037.1|7023.5|7023.5|0
1586938800000|2020-04-15 08:20:00|7032.23|7032.23|7044.78|7044.78|7049.71|7049.71|7030.4|7030.4|0
1586939100000|2020-04-15 08:25:00|7044.41|7044.41|7044.8|7044.8|7047.37|7047.37|7037.12|7037.12|0
1586939400000|2020-04-15 08:30:00|7044.67|7044.67|7036.41|7036.41|7045.36|7045.36|7034.22|7034.22|0
1586939700000|2020-04-15 08:35:00|7036.47|7036.47|7011.8|7011.8|7037.44|7037.44|7009.67|7009.67|0
1586940000000|2020-04-15 08:40:00|7011.94|7011.94|7021.3|7021.3|7023.45|7023.45|7010.71|7010.71|0
1586940300000|2020-04-15 08:45:00|7020.85|7020.85|7015.76|7015.76|7030.15|7030.15|7015.76|7015.76|0
1586940600000|2020-04-15 08:50:00|7013.57|7013.57|6988.89|6988.89|7013.57|7013.57|6988.89|6988.89|0
1586940900000|2020-04-15 08:55:00|6988.34|6988.34|6987.52|6987.52|6990.64|6990.64|6983.64|6983.64|0
1586941200000|2020-04-15 09:00:00|6987.98|6987.98|6963.62|6963.62|6988.32|6988.32|6963.62|6963.62|0
1586941500000|2020-04-15 09:05:00|6963.48|6963.48|6955.6|6955.6|6966.25|6966.25|6947.43|6947.43|0
1586941800000|2020-04-15 09:10:00|6955.78|6955.78|6968.26|6968.26|6969.97|6969.97|6953.63|6953.63|0
1586942100000|2020-04-15 09:15:00|6969.75|6969.75|6967.89|6967.89|6978.64|6978.64|6967.25|6967.25|0
1586942400000|2020-04-15 09:20:00|6967.71|6967.71|6977.07|6977.07|6979.97|6979.97|6967.71|6967.71|0
1586942700000|2020-04-15 09:25:00|6977.34|6977.34|6980.12|6980.12|6981.45|6981.45|6973.68|6973.68|0
1586943000000|2020-04-15 09:30:00|6980.57|6980.57|6995.37|6995.37|6996.11|6996.11|6979.5|6979.5|0
1586943300000|2020-04-15 09:35:00|6996.11|6996.11|6998.91|6998.91|6998.91|6998.91|6990.28|6990.28|0
1586943600000|2020-04-15 09:40:00|6999.06|6999.06|7004.38|7004.38|7005.29|7005.29|6991.18|6991.18|0
1586943900000|2020-04-15 09:45:00|7004.02|7004.02|7011.61|7011.61|7015.91|7015.91|7003.83|7003.83|0
1586944200000|2020-04-15 09:50:00|7011.33|7011.33|7003.28|7003.28|7011.55|7011.55|7002.89|7002.89|0
1586944500000|2020-04-15 09:55:00|7003.65|7003.65|7004.6|7004.6|7006.43|7006.43|6998.98|6998.98|0
1586944800000|2020-04-15 10:00:00|7003.86|7003.86|7021.53|7021.53|7021.53|7021.53|7000.73|7000.73|0
1586945100000|2020-04-15 10:05:00|7020.98|7020.98|7016.81|7016.81|7024.95|7024.95|7015.76|7015.76|0
1586945400000|2020-04-15 10:10:00|7017.11|7017.11|7025.2|7025.2|7027.56|7027.56|7017.11|7017.11|0
1586945700000|2020-04-15 10:15:00|7025.38|7025.38|7031.46|7031.46|7039.98|7039.98|7025.38|7025.38|0
1586946000000|2020-04-15 10:20:00|7031.19|7031.19|7033.08|7033.08|7035.84|7035.84|7025.71|7025.71|0
1586946300000|2020-04-15 10:25:00|7030.86|7030.86|7027.5|7027.5|7033.94|7033.94|7019.68|7019.68|0
1586946600000|2020-04-15 10:30:00|7027.49|7027.49|7026.58|7026.58|7031.09|7031.09|7025.97|7025.97|0
1586946900000|2020-04-15 10:35:00|7026.69|7026.69|7022.1|7022.1|7029.99|7029.99|7018.65|7018.65|0
1586947200000|2020-04-15 10:40:00|7022.14|7022.14|7004.21|7004.21|7023.79|7023.79|7001.59|7001.59|0
1586947500000|2020-04-15 10:45:00|7004.15|7004.15|6997.77|6997.77|7004.78|7004.78|6994.79|6994.79|0
1586947800000|2020-04-15 10:50:00|6997.61|6997.61|7001.62|7001.62|7003.52|7003.52|6996.77|6996.77|0
1586948100000|2020-04-15 10:55:00|7002.36|7002.36|7021.07|7021.07|7021.07|7021.07|7002.21|7002.21|0
1586948400000|2020-04-15 11:00:00|7020.74|7020.74|7027.58|7027.58|7041.19|7041.19|7019.83|7019.83|0
1586948700000|2020-04-15 11:05:00|7027.19|7027.19|7028.39|7028.39|7031.67|7031.67|7023.49|7023.49|0
1586949000000|2020-04-15 11:10:00|7028.27|7028.27|7019.38|7019.38|7030.97|7030.97|7018.79|7018.79|0
1586949300000|2020-04-15 11:15:00|7019.23|7019.23|7027.53|7027.53|7028.42|7028.42|7018.55|7018.55|0
1586949600000|2020-04-15 11:20:00|7027.57|7027.57|7025.31|7025.31|7033.28|7033.28|7023.88|7023.88|0
1586949900000|2020-04-15 11:25:00|7025.68|7025.68|7033.15|7033.15|7035.21|7035.21|7024.44|7024.44|0
1586950200000|2020-04-15 11:30:00|7033.26|7033.26|7043.23|7043.23|7043.23|7043.23|7031.17|7031.17|0
1586950500000|2020-04-15 11:35:00|7043.42|7043.42|7037.68|7037.68|7045.79|7045.79|7037.68|7037.68|0
1586950800000|2020-04-15 11:40:00|7037.56|7037.56|7025.04|7025.04|7037.56|7037.56|7024.74|7024.74|0
1586951100000|2020-04-15 11:45:00|7024.82|7024.82|7026.98|7026.98|7031.17|7031.17|7023.82|7023.82|0
1586951400000|2020-04-15 11:50:00|7026.57|7026.57|7015.8|7015.8|7028.05|7028.05|7015.8|7015.8|0
1586951700000|2020-04-15 11:55:00|7016.54|7016.54|7017.39|7017.39|7019.87|7019.87|7013.27|7013.27|0
1586952000000|2020-04-15 12:00:00|7016.64|7016.64|7022.19|7022.19|7023.02|7023.02|7014.33|7014.33|0
1586952300000|2020-04-15 12:05:00|7022.05|7022.05|7027.13|7027.13|7028.98|7028.98|7021.85|7021.85|0
1586952600000|2020-04-15 12:10:00|7026.99|7026.99|7016.73|7016.73|7026.99|7026.99|7016.58|7016.58|0
1586952900000|2020-04-15 12:15:00|7016.55|7016.55|7022.85|7022.85|7024.54|7024.54|7016.55|7016.55|0
1586953200000|2020-04-15 12:20:00|7022.9|7022.9|7011.64|7011.64|7025.42|7025.42|7011.64|7011.64|0
1586953500000|2020-04-15 12:25:00|7011.49|7011.49|7005.4|7005.4|7011.49|7011.49|7002.8|7002.8|0
1586953800000|2020-04-15 12:30:00|7005.05|7005.05|6991.16|6991.16|7008.42|7008.42|6991.16|6991.16|0
1586954100000|2020-04-15 12:35:00|6991.14|6991.14|6999.03|6999.03|6999.14|6999.14|6990.15|6990.15|0
1586954400000|2020-04-15 12:40:00|6998.67|6998.67|7003.32|7003.32|7003.63|7003.63|6998.58|6998.58|0
1586954700000|2020-04-15 12:45:00|7004.06|7004.06|7004.41|7004.41|7012.35|7012.35|7000.96|7000.96|0
1586955000000|2020-04-15 12:50:00|7004.14|7004.14|6986.22|6986.22|7004.14|7004.14|6984.49|6984.49|0
1586955300000|2020-04-15 12:55:00|6986.78|6986.78|6985.59|6985.59|6992.2|6992.2|6982.77|6982.77|0
1586955600000|2020-04-15 13:00:00|6985.28|6985.28|6994.8|6994.8|6995.53|6995.53|6975.48|6975.48|0
1586955900000|2020-04-15 13:05:00|6994.95|6994.95|7000.13|7000.13|7000.35|7000.35|6991.88|6991.88|0
1586956200000|2020-04-15 13:10:00|6999.98|6999.98|6986.82|6986.82|7000.19|7000.19|6986.69|6986.69|0
1586956500000|2020-04-15 13:15:00|6986.86|6986.86|6988.36|6988.36|6992.71|6992.71|6978.37|6978.37|0
1586956800000|2020-04-15 13:20:00|6988.43|6988.43|7004.06|7004.06|7005.27|7005.27|6988.43|6988.43|0
1586957100000|2020-04-15 13:25:00|7004.22|7004.22|7014.34|7014.34|7014.74|7014.74|7004.22|7004.22|0
1586957400000|2020-04-15 13:30:00|7013.97|7013.97|6999.12|6999.12|7016.72|7016.72|6998.09|6998.09|0
1586957700000|2020-04-15 13:35:00|6999.15|6999.15|7007.1|7007.1|7007.63|7007.63|6994.06|6994.06|0
1586958000000|2020-04-15 13:40:00|7007.25|7007.25|6982|6982|7009.46|7009.46|6981.7|6981.7|0
1586958300000|2020-04-15 13:45:00|6981.26|6981.26|6995.09|6995.09|6995.09|6995.09|6979.19|6979.19|0
1586958600000|2020-04-15 13:50:00|6995.27|6995.27|6984.56|6984.56|6998.5|6998.5|6984.56|6984.56|0
1586958900000|2020-04-15 13:55:00|6984.26|6984.26|6982.93|6982.93|6984.74|6984.74|6974.43|6974.43|0
1586959200000|2020-04-15 14:00:00|6983.52|6983.52|6969.58|6969.58|6983.52|6983.52|6969.58|6969.58|0
1586959500000|2020-04-15 14:05:00|6969.36|6969.36|6978.34|6978.34|6978.76|6978.76|6967.14|6967.14|0
1586959800000|2020-04-15 14:10:00|6977.59|6977.59|6978.67|6978.67|6989.37|6989.37|6976.91|6976.91|0
1586960100000|2020-04-15 14:15:00|6977.93|6977.93|6945.64|6945.64|6977.95|6977.95|6945.07|6945.07|0
1586960400000|2020-04-15 14:20:00|6946.19|6946.19|6960.25|6960.25|6961.86|6961.86|6945.57|6945.57|0
1586960700000|2020-04-15 14:25:00|6960.07|6960.07|6962.94|6962.94|6963.24|6963.24|6946.47|6946.47|0
1586961000000|2020-04-15 14:30:00|6962.67|6962.67|6969.53|6969.53|6973.44|6973.44|6960.27|6960.27|0
1586961300000|2020-04-15 14:35:00|6969.39|6969.39|6968.81|6968.81|6979.42|6979.42|6963.07|6963.07|0
1586961600000|2020-04-15 14:40:00|6968.9|6968.9|6985.86|6985.86|6985.9|6985.9|6968.84|6968.84|0
1586961900000|2020-04-15 14:45:00|6985.31|6985.31|6979.05|6979.05|6992.3|6992.3|6975.69|6975.69|0
1586962200000|2020-04-15 14:50:00|6978.75|6978.75|6979.52|6979.52|6979.52|6979.52|6971.58|6971.58|0
1586962500000|2020-04-15 14:55:00|6979.43|6979.43|6985.29|6985.29|6990.02|6990.02|6973.9|6973.9|0
1586962800000|2020-04-15 15:00:00|6985.37|6985.37|6976.52|6976.52|6985.37|6985.37|6968.32|6968.32|0
1586963100000|2020-04-15 15:05:00|6976.61|6976.61|6981.39|6981.39|6984.32|6984.32|6974.5|6974.5|0
1586963400000|2020-04-15 15:10:00|6981.77|6981.77|6958.28|6958.28|6983.81|6983.81|6958.28|6958.28|0
1586963700000|2020-04-15 15:15:00|6958.79|6958.79|6945.64|6945.64|6960.91|6960.91|6945.58|6945.58|0
1586964000000|2020-04-15 15:20:00|6945.51|6945.51|6917.11|6917.11|6945.6|6945.6|6917.11|6917.11|0
1586964300000|2020-04-15 15:25:00|6917.29|6917.29|6941.05|6941.05|6941.17|6941.17|6917.19|6917.19|0
1587021300000|2020-04-16 07:15:00|6975.94|6975.94|6987|6987|6988.48|6988.48|6975.94|6975.94|0
1587021600000|2020-04-16 07:20:00|6988.27|6988.27|7007.46|7007.46|7007.46|7007.46|6985.87|6985.87|0
1587021900000|2020-04-16 07:25:00|7008.75|7008.75|7002.83|7002.83|7009.67|7009.67|6984.69|6984.69|0
1587022200000|2020-04-16 07:30:00|7004.12|7004.12|7024.75|7024.75|7030.79|7030.79|7004.12|7004.12|0
1587022500000|2020-04-16 07:35:00|7023.28|7023.28|7037.79|7037.79|7040.74|7040.74|7023.28|7023.28|0
1587022800000|2020-04-16 07:40:00|7038.39|7038.39|7017.18|7017.18|7042.13|7042.13|7016.81|7016.81|0
1587023100000|2020-04-16 07:45:00|7017.93|7017.93|6995.45|6995.45|7018.11|7018.11|6991.76|6991.76|0
1587023400000|2020-04-16 07:50:00|6994.71|6994.71|6999.82|6999.82|7002.3|7002.3|6986.71|6986.71|0
1587023700000|2020-04-16 07:55:00|6999.37|6999.37|6995.8|6995.8|7002.81|7002.81|6993.5|6993.5|0
1587024000000|2020-04-16 08:00:00|6995.56|6995.56|6982.92|6982.92|6998.63|6998.63|6977.72|6977.72|0
1587024300000|2020-04-16 08:05:00|6982.74|6982.74|6976.33|6976.33|6982.74|6982.74|6971.48|6971.48|0
1587024600000|2020-04-16 08:10:00|6976.08|6976.08|6968.45|6968.45|6976.18|6976.18|6967.08|6967.08|0
1587024900000|2020-04-16 08:15:00|6968.32|6968.32|6963.08|6963.08|6975.52|6975.52|6962.89|6962.89|0
1587025200000|2020-04-16 08:20:00|6963.24|6963.24|6956.44|6956.44|6964.55|6964.55|6954.42|6954.42|0
1587025500000|2020-04-16 08:25:00|6955.7|6955.7|6954.69|6954.69|6959.36|6959.36|6950.97|6950.97|0
1587025800000|2020-04-16 08:30:00|6954.4|6954.4|6964.68|6964.68|6964.68|6964.68|6951.67|6951.67|0
1587026100000|2020-04-16 08:35:00|6964.89|6964.89|6952.97|6952.97|6970.47|6970.47|6952.97|6952.97|0
1587026400000|2020-04-16 08:40:00|6953.07|6953.07|6945.67|6945.67|6953.07|6953.07|6937.34|6937.34|0
1587026700000|2020-04-16 08:45:00|6945.93|6945.93|6944.88|6944.88|6948.54|6948.54|6942.09|6942.09|0
1587027000000|2020-04-16 08:50:00|6944.75|6944.75|6946.99|6946.99|6951.99|6951.99|6943.16|6943.16|0
1587027300000|2020-04-16 08:55:00|6947.17|6947.17|6962.37|6962.37|6963.08|6963.08|6945.95|6945.95|0
1587027600000|2020-04-16 09:00:00|6962.24|6962.24|6949.5|6949.5|6962.27|6962.27|6948.36|6948.36|0
1587027900000|2020-04-16 09:05:00|6949.41|6949.41|6963|6963|6964.91|6964.91|6947.39|6947.39|0
1587028200000|2020-04-16 09:10:00|6962.85|6962.85|6963.63|6963.63|6965.25|6965.25|6955.27|6955.27|0
1587028500000|2020-04-16 09:15:00|6964.37|6964.37|6969.74|6969.74|6969.74|6969.74|6962.61|6962.61|0
1587028800000|2020-04-16 09:20:00|6969.68|6969.68|6967.16|6967.16|6977.13|6977.13|6966.55|6966.55|0
1587029100000|2020-04-16 09:25:00|6967.48|6967.48|6955.02|6955.02|6971.52|6971.52|6955.02|6955.02|0
1587029400000|2020-04-16 09:30:00|6955.76|6955.76|6948.08|6948.08|6956.03|6956.03|6947.9|6947.9|0
1587029700000|2020-04-16 09:35:00|6947.34|6947.34|6947.14|6947.14|6950.71|6950.71|6943.62|6943.62|0
1587030000000|2020-04-16 09:40:00|6947.13|6947.13|6954.7|6954.7|6954.9|6954.9|6946.28|6946.28|0
1587030300000|2020-04-16 09:45:00|6954.88|6954.88|6952.15|6952.15|6957.43|6957.43|6950.86|6950.86|0
1587030600000|2020-04-16 09:50:00|6952.23|6952.23|6951.57|6951.57|6957.42|6957.42|6950.27|6950.27|0
1587030900000|2020-04-16 09:55:00|6951.84|6951.84|6962.05|6962.05|6962.05|6962.05|6950.57|6950.57|0
1587031200000|2020-04-16 10:00:00|6962.42|6962.42|6945.87|6945.87|6967.44|6967.44|6943.22|6943.22|0
1587031500000|2020-04-16 10:05:00|6945.98|6945.98|6946.61|6946.61|6953.19|6953.19|6942.1|6942.1|0
1587031800000|2020-04-16 10:10:00|6946.69|6946.69|6961.26|6961.26|6961.53|6961.53|6944.23|6944.23|0
1587032100000|2020-04-16 10:15:00|6960.89|6960.89|6970.77|6970.77|6970.77|6970.77|6959.66|6959.66|0
1587032400000|2020-04-16 10:20:00|6970.4|6970.4|6986.07|6986.07|6986.07|6986.07|6969.06|6969.06|0
1587032700000|2020-04-16 10:25:00|6985.62|6985.62|6998.14|6998.14|6999.68|6999.68|6985.62|6985.62|0
1587033000000|2020-04-16 10:30:00|6998.75|6998.75|6992.61|6992.61|6999.07|6999.07|6992.27|6992.27|0
1587033300000|2020-04-16 10:35:00|6992.67|6992.67|6988.32|6988.32|6999.71|6999.71|6988.05|6988.05|0
1587033600000|2020-04-16 10:40:00|6988.47|6988.47|6999.72|6999.72|7003.08|7003.08|6988.34|6988.34|0
1587033900000|2020-04-16 10:45:00|7000.47|7000.47|6989.71|6989.71|7000.67|7000.67|6987.84|6987.84|0
1587034200000|2020-04-16 10:50:00|6989.48|6989.48|6993.48|6993.48|6994.88|6994.88|6986.46|6986.46|0
1587034500000|2020-04-16 10:55:00|6993.11|6993.11|7016.17|7016.17|7016.17|7016.17|6992.37|6992.37|0
1587034800000|2020-04-16 11:00:00|7016.75|7016.75|7005.84|7005.84|7016.75|7016.75|7002.5|7002.5|0
1587035100000|2020-04-16 11:05:00|7005.1|7005.1|6998.87|6998.87|7006.04|7006.04|6995.74|6995.74|0
1587035400000|2020-04-16 11:10:00|6998.95|6998.95|7006.43|7006.43|7010.19|7010.19|6998.95|6998.95|0
1587035700000|2020-04-16 11:15:00|7007.17|7007.17|7002.32|7002.32|7008.62|7008.62|7001|7001|0
1587036000000|2020-04-16 11:20:00|7001.77|7001.77|7003.37|7003.37|7006.37|7006.37|6999.74|6999.74|0
1587036300000|2020-04-16 11:25:00|7002.82|7002.82|7002.62|7002.62|7005.33|7005.33|7000.84|7000.84|0
1587036600000|2020-04-16 11:30:00|7004.11|7004.11|6985.21|6985.21|7005.26|7005.26|6985.21|6985.21|0
1587036900000|2020-04-16 11:35:00|6985|6985|6983.64|6983.64|6986.83|6986.83|6982.44|6982.44|0
1587037200000|2020-04-16 11:40:00|6982.4|6982.4|6983.3|6983.3|6986.74|6986.74|6981.58|6981.58|0
1587037500000|2020-04-16 11:45:00|6983.28|6983.28|6992.34|6992.34|6993.44|6993.44|6982.97|6982.97|0
1587037800000|2020-04-16 11:50:00|6991.97|6991.97|7001.22|7001.22|7002.73|7002.73|6989.51|6989.51|0
1587038100000|2020-04-16 11:55:00|7000.97|7000.97|6996.17|6996.17|7001.17|7001.17|6992.81|6992.81|0
1587038400000|2020-04-16 12:00:00|6996.26|6996.26|7004.51|7004.51|7005.79|7005.79|6995.58|6995.58|0
1587038700000|2020-04-16 12:05:00|7004.97|7004.97|7006.69|7006.69|7006.69|7006.69|6998.5|6998.5|0
1587039000000|2020-04-16 12:10:00|7006.88|7006.88|6998.79|6998.79|7007.15|7007.15|6998.79|6998.79|0
1587039300000|2020-04-16 12:15:00|6998.26|6998.26|7000.26|7000.26|7000.93|7000.93|6993.91|6993.91|0
1587039600000|2020-04-16 12:20:00|7000.54|7000.54|7010.49|7010.49|7010.49|7010.49|6996.98|6996.98|0
1587039900000|2020-04-16 12:25:00|7009.37|7009.37|7009.39|7009.39|7011.55|7011.55|7004.74|7004.74|0
1587040200000|2020-04-16 12:30:00|7008.93|7008.93|7032.81|7032.81|7040.29|7040.29|7008.93|7008.93|0
1587040500000|2020-04-16 12:35:00|7032.35|7032.35|7017.28|7017.28|7032.35|7032.35|7016.97|7016.97|0
1587040800000|2020-04-16 12:40:00|7015.82|7015.82|7020.21|7020.21|7023.51|7023.51|7014.06|7014.06|0
1587041100000|2020-04-16 12:45:00|7020.39|7020.39|7013.82|7013.82|7020.6|7020.6|7013.08|7013.08|0
1587041400000|2020-04-16 12:50:00|7013.66|7013.66|7024.33|7024.33|7024.33|7024.33|7010.54|7010.54|0
1587041700000|2020-04-16 12:55:00|7024.59|7024.59|7024.25|7024.25|7030.09|7030.09|7023.56|7023.56|0
1587042000000|2020-04-16 13:00:00|7023.51|7023.51|7025.46|7025.46|7028.27|7028.27|7018.58|7018.58|0
1587042300000|2020-04-16 13:05:00|7026.2|7026.2|7034.93|7034.93|7035.14|7035.14|7026.2|7026.2|0
1587042600000|2020-04-16 13:10:00|7035.11|7035.11|7030.36|7030.36|7036.28|7036.28|7029.9|7029.9|0
1587042900000|2020-04-16 13:15:00|7030.34|7030.34|7010.43|7010.43|7030.9|7030.9|7010.43|7010.43|0
1587043200000|2020-04-16 13:20:00|7011.17|7011.17|7022.48|7022.48|7023.21|7023.21|7011.16|7011.16|0
1587043500000|2020-04-16 13:25:00|7022.21|7022.21|7026.98|7026.98|7026.98|7026.98|7015.77|7015.77|0
1587043800000|2020-04-16 13:30:00|7027.2|7027.2|7007.59|7007.59|7030.71|7030.71|7007.59|7007.59|0
1587044100000|2020-04-16 13:35:00|7007.96|7007.96|6964.81|6964.81|7007.96|7007.96|6964.81|6964.81|0
1587044400000|2020-04-16 13:40:00|6964.58|6964.58|6993.21|6993.21|6993.21|6993.21|6962.93|6962.93|0
1587044700000|2020-04-16 13:45:00|6993.95|6993.95|6967.8|6967.8|7001.81|7001.81|6966.48|6966.48|0
1587045000000|2020-04-16 13:50:00|6967.47|6967.47|6962.87|6962.87|6968.38|6968.38|6958.75|6958.75|0
1587045300000|2020-04-16 13:55:00|6963.02|6963.02|6947.61|6947.61|6973.69|6973.69|6943.72|6943.72|0
1587045600000|2020-04-16 14:00:00|6948.35|6948.35|6945.95|6945.95|6966.59|6966.59|6945.88|6945.88|0
1587045900000|2020-04-16 14:05:00|6945.74|6945.74|6961.52|6961.52|6967.02|6967.02|6940.79|6940.79|0
1587046200000|2020-04-16 14:10:00|6961.37|6961.37|6949.16|6949.16|6962.42|6962.42|6943.35|6943.35|0
1587046500000|2020-04-16 14:15:00|6949.53|6949.53|6962.92|6962.92|6968.26|6968.26|6949.53|6949.53|0
1587046800000|2020-04-16 14:20:00|6962.77|6962.77|6963.81|6963.81|6964.43|6964.43|6934.38|6934.38|0
1587047100000|2020-04-16 14:25:00|6963.4|6963.4|6960.93|6960.93|6964.32|6964.32|6952.08|6952.08|0
1587047400000|2020-04-16 14:30:00|6961.67|6961.67|6954.22|6954.22|6971.31|6971.31|6954.22|6954.22|0
1587047700000|2020-04-16 14:35:00|6954.43|6954.43|6949.1|6949.1|6961.88|6961.88|6945.81|6945.81|0
1587048000000|2020-04-16 14:40:00|6949.26|6949.26|6974.15|6974.15|6974.51|6974.51|6944.74|6944.74|0
1587048300000|2020-04-16 14:45:00|6974.29|6974.29|6980.81|6980.81|6984.36|6984.36|6967.64|6967.64|0
1587048600000|2020-04-16 14:50:00|6980.7|6980.7|6986.57|6986.57|6986.57|6986.57|6974.55|6974.55|0
1587048900000|2020-04-16 14:55:00|6985.83|6985.83|6982.49|6982.49|6995.24|6995.24|6982.29|6982.29|0
1587049200000|2020-04-16 15:00:00|6983.02|6983.02|6991.59|6991.59|6992.93|6992.93|6970.45|6970.45|0
1587049500000|2020-04-16 15:05:00|6992.17|6992.17|7000.52|7000.52|7014.23|7014.23|6990.63|6990.63|0
1587049800000|2020-04-16 15:10:00|7000.38|7000.38|7003.38|7003.38|7010.12|7010.12|6999.11|6999.11|0
1587050100000|2020-04-16 15:15:00|7003.29|7003.29|6990.92|6990.92|7004.35|7004.35|6988.25|6988.25|0
1587050400000|2020-04-16 15:20:00|6990.47|6990.47|6983.19|6983.19|6991.12|6991.12|6979.73|6979.73|0
1587050700000|2020-04-16 15:25:00|6983.05|6983.05|6984.84|6984.84|7001.59|7001.59|6975.2|6975.2|0
1587107700000|2020-04-17 07:15:00|7198.85|7198.85|7216.51|7216.51|7218.37|7218.37|7194.4|7194.4|0
1587108000000|2020-04-17 07:20:00|7217.25|7217.25|7232.33|7232.33|7242.41|7242.41|7217.25|7217.25|0
1587108300000|2020-04-17 07:25:00|7233.43|7233.43|7256.39|7256.39|7263.53|7263.53|7232.88|7232.88|0
1587108600000|2020-04-17 07:30:00|7257.88|7257.88|7245.79|7245.79|7261.59|7261.59|7245.79|7245.79|0
1587108900000|2020-04-17 07:35:00|7245.47|7245.47|7222.18|7222.18|7245.63|7245.63|7218.97|7218.97|0
1587109200000|2020-04-17 07:40:00|7221.44|7221.44|7157.99|7157.99|7221.61|7221.61|7155.35|7155.35|0
1587109500000|2020-04-17 07:45:00|7155.02|7155.02|7162.79|7162.79|7170.53|7170.53|7147.21|7147.21|0
1587109800000|2020-04-17 07:50:00|7162.57|7162.57|7180.48|7180.48|7180.48|7180.48|7156.91|7156.91|0
1587110100000|2020-04-17 07:55:00|7180.57|7180.57|7165.66|7165.66|7184.56|7184.56|7164.92|7164.92|0
1587110400000|2020-04-17 08:00:00|7165.89|7165.89|7178.14|7178.14|7179.15|7179.15|7159.74|7159.74|0
1587110700000|2020-04-17 08:05:00|7178.32|7178.32|7199.78|7199.78|7200.31|7200.31|7174.52|7174.52|0
1587111000000|2020-04-17 08:10:00|7200.6|7200.6|7193.95|7193.95|7209.14|7209.14|7192.13|7192.13|0
1587111300000|2020-04-17 08:15:00|7194.13|7194.13|7199.77|7199.77|7199.77|7199.77|7193.83|7193.83|0
1587111600000|2020-04-17 08:20:00|7199.71|7199.71|7191.95|7191.95|7208.29|7208.29|7191.66|7191.66|0
1587111900000|2020-04-17 08:25:00|7191.73|7191.73|7179.44|7179.44|7198.41|7198.41|7179.01|7179.01|0
1587112200000|2020-04-17 08:30:00|7179.99|7179.99|7187.55|7187.55|7187.55|7187.55|7177.78|7177.78|0
1587112500000|2020-04-17 08:35:00|7187.92|7187.92|7176.52|7176.52|7187.92|7187.92|7176.52|7176.52|0
1587112800000|2020-04-17 08:40:00|7176.39|7176.39|7180.83|7180.83|7184.8|7184.8|7175.67|7175.67|0
1587113100000|2020-04-17 08:45:00|7181.38|7181.38|7194.88|7194.88|7194.88|7194.88|7181.38|7181.38|0
1587113400000|2020-04-17 08:50:00|7195.43|7195.43|7182.86|7182.86|7199.28|7199.28|7181.48|7181.48|0
1587113700000|2020-04-17 08:55:00|7182.45|7182.45|7173.7|7173.7|7182.57|7182.57|7171.54|7171.54|0
1587114000000|2020-04-17 09:00:00|7173.88|7173.88|7177.02|7177.02|7177.02|7177.02|7169.79|7169.79|0
1587114300000|2020-04-17 09:05:00|7177.15|7177.15|7193.47|7193.47|7197.38|7197.38|7177.15|7177.15|0
1587114600000|2020-04-17 09:10:00|7193.27|7193.27|7196.18|7196.18|7196.18|7196.18|7193.27|7193.27|0
1587114900000|2020-04-17 09:15:00|7198.15|7198.15|7221.65|7221.65|7222.8|7222.8|7198.15|7198.15|0
1587115200000|2020-04-17 09:20:00|7222.57|7222.57|7222.09|7222.09|7243.75|7243.75|7221.11|7221.11|0
1587115500000|2020-04-17 09:25:00|7222.27|7222.27|7237.37|7237.37|7238.49|7238.49|7222|7222|0
1587115800000|2020-04-17 09:30:00|7236.64|7236.64|7238.42|7238.42|7238.42|7238.42|7230.44|7230.44|0
1587116100000|2020-04-17 09:35:00|7238.02|7238.02|7240.81|7240.81|7244.84|7244.84|7238.02|7238.02|0
1587116400000|2020-04-17 09:40:00|7241|7241|7240.6|7240.6|7249.64|7249.64|7239.02|7239.02|0
1587116700000|2020-04-17 09:45:00|7240.4|7240.4|7258.49|7258.49|7262.09|7262.09|7240.3|7240.3|0
1587117000000|2020-04-17 09:50:00|7259.07|7259.07|7257.05|7257.05|7277.88|7277.88|7257.05|7257.05|0
1587117300000|2020-04-17 09:55:00|7257.23|7257.23|7240.18|7240.18|7258.01|7258.01|7239.63|7239.63|0
1587117600000|2020-04-17 10:00:00|7240.63|7240.63|7234.46|7234.46|7247.29|7247.29|7234.14|7234.14|0
1587117900000|2020-04-17 10:05:00|7234.83|7234.83|7233.69|7233.69|7235.88|7235.88|7225.45|7225.45|0
1587118200000|2020-04-17 10:10:00|7233.8|7233.8|7235.79|7235.79|7242.84|7242.84|7230.19|7230.19|0
1587118500000|2020-04-17 10:15:00|7235.65|7235.65|7249.45|7249.45|7249.45|7249.45|7226.9|7226.9|0
1587118800000|2020-04-17 10:20:00|7250.06|7250.06|7249.62|7249.62|7254|7254|7249.49|7249.49|0
1587119100000|2020-04-17 10:25:00|7249.68|7249.68|7250.4|7250.4|7251.53|7251.53|7246.18|7246.18|0
1587119400000|2020-04-17 10:30:00|7251.51|7251.51|7252.76|7252.76|7254.36|7254.36|7248|7248|0
1587119700000|2020-04-17 10:35:00|7253.5|7253.5|7256.82|7256.82|7257.53|7257.53|7251.48|7251.48|0
1587120000000|2020-04-17 10:40:00|7256.08|7256.08|7261.81|7261.81|7264.99|7264.99|7254.46|7254.46|0
1587120300000|2020-04-17 10:45:00|7263.41|7263.41|7264.61|7264.61|7264.92|7264.92|7261.1|7261.1|0
1587120600000|2020-04-17 10:50:00|7264.72|7264.72|7264.38|7264.38|7267.44|7267.44|7262.58|7262.58|0
1587120900000|2020-04-17 10:55:00|7264.29|7264.29|7277.19|7277.19|7277.19|7277.19|7261.84|7261.84|0
1587121200000|2020-04-17 11:00:00|7277.37|7277.37|7268.06|7268.06|7278.17|7278.17|7264.2|7264.2|0
1587121500000|2020-04-17 11:05:00|7267.58|7267.58|7276.29|7276.29|7276.29|7276.29|7264.6|7264.6|0
1587121800000|2020-04-17 11:10:00|7276.03|7276.03|7264.33|7264.33|7276.03|7276.03|7263.42|7263.42|0
1587122100000|2020-04-17 11:15:00|7264.88|7264.88|7281.77|7281.77|7282.22|7282.22|7261.95|7261.95|0
1587122400000|2020-04-17 11:20:00|7282.32|7282.32|7287.89|7287.89|7300.04|7300.04|7282.32|7282.32|0
1587122700000|2020-04-17 11:25:00|7286.97|7286.97|7291.94|7291.94|7299.62|7299.62|7286.97|7286.97|0
1587123000000|2020-04-17 11:30:00|7291.99|7291.99|7274.67|7274.67|7292.06|7292.06|7273.55|7273.55|0
1587123300000|2020-04-17 11:35:00|7275.03|7275.03|7275.72|7275.72|7276.62|7276.62|7271.7|7271.7|0
1587123600000|2020-04-17 11:40:00|7275.87|7275.87|7280.3|7280.3|7280.3|7280.3|7274.74|7274.74|0
1587123900000|2020-04-17 11:45:00|7280.12|7280.12|7296.1|7296.1|7296.1|7296.1|7280.12|7280.12|0
1587124200000|2020-04-17 11:50:00|7296.28|7296.28|7301.18|7301.18|7304.45|7304.45|7296.28|7296.28|0
1587124500000|2020-04-17 11:55:00|7301.46|7301.46|7311.7|7311.7|7312.37|7312.37|7297.94|7297.94|0
1587124800000|2020-04-17 12:00:00|7311.52|7311.52|7300.03|7300.03|7313.92|7313.92|7299.84|7299.84|0
1587125100000|2020-04-17 12:05:00|7300.77|7300.77|7311.75|7311.75|7311.75|7311.75|7300.77|7300.77|0
1587125400000|2020-04-17 12:10:00|7311.52|7311.52|7316.33|7316.33|7321.29|7321.29|7310.38|7310.38|0
1587125700000|2020-04-17 12:15:00|7316.6|7316.6|7321.74|7321.74|7321.8|7321.8|7314.79|7314.79|0
1587126000000|2020-04-17 12:20:00|7322.71|7322.71|7321.64|7321.64|7325.16|7325.16|7320.29|7320.29|0
1587126300000|2020-04-17 12:25:00|7321.53|7321.53|7316.1|7316.1|7321.53|7321.53|7316.1|7316.1|0
1587126600000|2020-04-17 12:30:00|7315.73|7315.73|7294.68|7294.68|7315.73|7315.73|7294.56|7294.56|0
1587126900000|2020-04-17 12:35:00|7294.38|7294.38|7288.07|7288.07|7294.38|7294.38|7285.67|7285.67|0
1587127200000|2020-04-17 12:40:00|7288.2|7288.2|7287.97|7287.97|7291.36|7291.36|7286.46|7286.46|0
1587127500000|2020-04-17 12:45:00|7287.9|7287.9|7286.59|7286.59|7287.9|7287.9|7281.84|7281.84|0
1587127800000|2020-04-17 12:50:00|7286.53|7286.53|7285.64|7285.64|7287.59|7287.59|7283.45|7283.45|0
1587128100000|2020-04-17 12:55:00|7285.58|7285.58|7296.85|7296.85|7298.45|7298.45|7285.58|7285.58|0
1587128400000|2020-04-17 13:00:00|7296.65|7296.65|7284.26|7284.26|7296.8|7296.8|7280.4|7280.4|0
1587128700000|2020-04-17 13:05:00|7284.36|7284.36|7280.7|7280.7|7286.28|7286.28|7278.27|7278.27|0
1587129000000|2020-04-17 13:10:00|7280.55|7280.55|7291.13|7291.13|7291.33|7291.33|7279.31|7279.31|0
1587129300000|2020-04-17 13:15:00|7290.76|7290.76|7285.85|7285.85|7292.04|7292.04|7285.7|7285.7|0
1587129600000|2020-04-17 13:20:00|7285.98|7285.98|7273.69|7273.69|7288.16|7288.16|7273.69|7273.69|0
1587129900000|2020-04-17 13:25:00|7273.32|7273.32|7281.62|7281.62|7282.59|7282.59|7271.12|7271.12|0
1587130200000|2020-04-17 13:30:00|7281.51|7281.51|7275.17|7275.17|7282.75|7282.75|7270.38|7270.38|0
1587130500000|2020-04-17 13:35:00|7275.91|7275.91|7279.38|7279.38|7280.36|7280.36|7269.94|7269.94|0
1587130800000|2020-04-17 13:40:00|7279.57|7279.57|7256.11|7256.11|7279.57|7279.57|7256.11|7256.11|0
1587131100000|2020-04-17 13:45:00|7256.27|7256.27|7252.66|7252.66|7257.71|7257.71|7248.46|7248.46|0
1587131400000|2020-04-17 13:50:00|7253.03|7253.03|7244.32|7244.32|7255.21|7255.21|7242.14|7242.14|0
1587131700000|2020-04-17 13:55:00|7243.71|7243.71|7253.14|7253.14|7261.36|7261.36|7240.7|7240.7|0
1587132000000|2020-04-17 14:00:00|7252.83|7252.83|7248.21|7248.21|7253.62|7253.62|7242.92|7242.92|0
1587132300000|2020-04-17 14:05:00|7248.4|7248.4|7255.52|7255.52|7256.41|7256.41|7247.22|7247.22|0
1587132600000|2020-04-17 14:10:00|7254.97|7254.97|7241|7241|7256.58|7256.58|7234.63|7234.63|0
1587132900000|2020-04-17 14:15:00|7241.18|7241.18|7222.35|7222.35|7241.93|7241.93|7219.03|7219.03|0
1587133200000|2020-04-17 14:20:00|7222.21|7222.21|7224.41|7224.41|7226.17|7226.17|7218.08|7218.08|0
1587133500000|2020-04-17 14:25:00|7224.32|7224.32|7222.72|7222.72|7230|7230|7222.59|7222.59|0
1587133800000|2020-04-17 14:30:00|7222.56|7222.56|7216.45|7216.45|7225.65|7225.65|7214.74|7214.74|0
1587134100000|2020-04-17 14:35:00|7216.26|7216.26|7221.65|7221.65|7221.65|7221.65|7205.23|7205.23|0
1587134400000|2020-04-17 14:40:00|7221.97|7221.97|7216.87|7216.87|7231.26|7231.26|7216.54|7216.54|0
1587134700000|2020-04-17 14:45:00|7216.69|7216.69|7209.86|7209.86|7216.69|7216.69|7204.66|7204.66|0
1587135000000|2020-04-17 14:50:00|7211.02|7211.02|7219.48|7219.48|7219.63|7219.63|7206.56|7206.56|0
1587135300000|2020-04-17 14:55:00|7219.85|7219.85|7226.41|7226.41|7233.63|7233.63|7219.28|7219.28|0
1587135600000|2020-04-17 15:00:00|7226.37|7226.37|7228.17|7228.17|7236.98|7236.98|7224.59|7224.59|0
1587135900000|2020-04-17 15:05:00|7228.54|7228.54|7239.96|7239.96|7241.21|7241.21|7228.39|7228.39|0
1587136200000|2020-04-17 15:10:00|7239.55|7239.55|7252.13|7252.13|7252.17|7252.17|7234.61|7234.61|0
1587136500000|2020-04-17 15:15:00|7252|7252|7247.29|7247.29|7252.98|7252.98|7242.09|7242.09|0
1587136800000|2020-04-17 15:20:00|7247.48|7247.48|7242.15|7242.15|7249|7249|7230.81|7230.81|0
1587137100000|2020-04-17 15:25:00|7241.97|7241.97|7228.83|7228.83|7247.04|7247.04|7220.29|7220.29|0
1587366900000|2020-04-20 07:15:00|7276.25|7276.25|7259.03|7259.03|7281.98|7281.98|7258.88|7258.88|0
1587367200000|2020-04-20 07:20:00|7258.9|7258.9|7250.28|7250.28|7258.9|7258.9|7226.9|7226.9|0
1587367500000|2020-04-20 07:25:00|7250.06|7250.06|7265.42|7265.42|7275.98|7275.98|7248.34|7248.34|0
1587367800000|2020-04-20 07:30:00|7265.97|7265.97|7288.24|7288.24|7297.86|7297.86|7265.97|7265.97|0
1587368100000|2020-04-20 07:35:00|7288.28|7288.28|7269.97|7269.97|7289.96|7289.96|7269.97|7269.97|0
1587368400000|2020-04-20 07:40:00|7268.77|7268.77|7287.43|7287.43|7294.06|7294.06|7267.71|7267.71|0
1587368700000|2020-04-20 07:45:00|7287|7287|7289.74|7289.74|7293.04|7293.04|7284.66|7284.66|0
1587369000000|2020-04-20 07:50:00|7289.19|7289.19|7308.89|7308.89|7310.38|7310.38|7289.19|7289.19|0
1587369300000|2020-04-20 07:55:00|7309.25|7309.25|7300.64|7300.64|7311.7|7311.7|7300.31|7300.31|0
1587369600000|2020-04-20 08:00:00|7300.38|7300.38|7295.21|7295.21|7304.31|7304.31|7294.89|7294.89|0
1587369900000|2020-04-20 08:05:00|7295.34|7295.34|7310.09|7310.09|7319.04|7319.04|7295.34|7295.34|0
1587370200000|2020-04-20 08:10:00|7310.83|7310.83|7317.78|7317.78|7319.58|7319.58|7309.82|7309.82|0
1587370500000|2020-04-20 08:15:00|7317.99|7317.99|7316.56|7316.56|7319.13|7319.13|7308.57|7308.57|0
1587370800000|2020-04-20 08:20:00|7316.83|7316.83|7295.72|7295.72|7319.89|7319.89|7295.29|7295.29|0
1587371100000|2020-04-20 08:25:00|7296.12|7296.12|7296.85|7296.85|7302.64|7302.64|7295.08|7295.08|0
1587371400000|2020-04-20 08:30:00|7295.89|7295.89|7287.26|7287.26|7297.1|7297.1|7286.55|7286.55|0
1587371700000|2020-04-20 08:35:00|7285.04|7285.04|7278.8|7278.8|7285.51|7285.51|7277.95|7277.95|0
1587372000000|2020-04-20 08:40:00|7278.36|7278.36|7290.91|7290.91|7290.91|7290.91|7276.74|7276.74|0
1587372300000|2020-04-20 08:45:00|7291.28|7291.28|7298.83|7298.83|7304.76|7304.76|7289.93|7289.93|0
1587372600000|2020-04-20 08:50:00|7298.69|7298.69|7301.98|7301.98|7301.98|7301.98|7296.91|7296.91|0
1587372900000|2020-04-20 08:55:00|7302.08|7302.08|7304.92|7304.92|7307.86|7307.86|7299.16|7299.16|0
1587373200000|2020-04-20 09:00:00|7305.1|7305.1|7308.78|7308.78|7310.6|7310.6|7305.1|7305.1|0
1587373500000|2020-04-20 09:05:00|7309.08|7309.08|7304.22|7304.22|7309.08|7309.08|7299.83|7299.83|0
1587373800000|2020-04-20 09:10:00|7304.44|7304.44|7311.18|7311.18|7311.85|7311.85|7303.62|7303.62|0
1587374100000|2020-04-20 09:15:00|7310.9|7310.9|7304.22|7304.22|7313.88|7313.88|7304.22|7304.22|0
1587374400000|2020-04-20 09:20:00|7305.7|7305.7|7305.95|7305.95|7306.91|7306.91|7300.91|7300.91|0
1587374700000|2020-04-20 09:25:00|7304.99|7304.99|7307.44|7307.44|7308.31|7308.31|7301.4|7301.4|0
1587375000000|2020-04-20 09:30:00|7307.13|7307.13|7310.28|7310.28|7313.38|7313.38|7305.79|7305.79|0
1587375300000|2020-04-20 09:35:00|7310.57|7310.57|7294.83|7294.83|7310.57|7310.57|7294.83|7294.83|0
1587375600000|2020-04-20 09:40:00|7294.7|7294.7|7302.62|7302.62|7302.96|7302.96|7293.2|7293.2|0
1587375900000|2020-04-20 09:45:00|7302.51|7302.51|7298.74|7298.74|7303.31|7303.31|7295.52|7295.52|0
1587376200000|2020-04-20 09:50:00|7298.9|7298.9|7301.73|7301.73|7302.66|7302.66|7295.03|7295.03|0
1587376500000|2020-04-20 09:55:00|7302.1|7302.1|7292.11|7292.11|7302.84|7302.84|7288.21|7288.21|0
1587376800000|2020-04-20 10:00:00|7292.28|7292.28|7271.45|7271.45|7293.24|7293.24|7271.39|7271.39|0
1587377100000|2020-04-20 10:05:00|7271.18|7271.18|7257.98|7257.98|7271.18|7271.18|7257.98|7257.98|0
1587377400000|2020-04-20 10:10:00|7257.65|7257.65|7258.64|7258.64|7260|7260|7253.77|7253.77|0
1587377700000|2020-04-20 10:15:00|7258.57|7258.57|7256.17|7256.17|7263.43|7263.43|7255.88|7255.88|0
1587378000000|2020-04-20 10:20:00|7256.32|7256.32|7251.42|7251.42|7265.26|7265.26|7251.42|7251.42|0
1587378300000|2020-04-20 10:25:00|7251.56|7251.56|7250.72|7250.72|7253.08|7253.08|7246.46|7246.46|0
1587378600000|2020-04-20 10:30:00|7250.6|7250.6|7263.7|7263.7|7267.66|7267.66|7249.25|7249.25|0
1587378900000|2020-04-20 10:35:00|7263.58|7263.58|7256.02|7256.02|7263.7|7263.7|7254.93|7254.93|0
1587379200000|2020-04-20 10:40:00|7253.79|7253.79|7260.36|7260.36|7262.66|7262.66|7253.64|7253.64|0
1587379500000|2020-04-20 10:45:00|7259.81|7259.81|7262.83|7262.83|7265.35|7265.35|7258.91|7258.91|0
1587379800000|2020-04-20 10:50:00|7262.65|7262.65|7264.64|7264.64|7266.02|7266.02|7259.14|7259.14|0
1587380100000|2020-04-20 10:55:00|7264.72|7264.72|7281.48|7281.48|7282.25|7282.25|7264.19|7264.19|0
1587380400000|2020-04-20 11:00:00|7281.03|7281.03|7300.04|7300.04|7302.46|7302.46|7281.03|7281.03|0
1587380700000|2020-04-20 11:05:00|7299.77|7299.77|7289.85|7289.85|7301.93|7301.93|7288.45|7288.45|0
1587381000000|2020-04-20 11:10:00|7289.09|7289.09|7274.11|7274.11|7289.09|7289.09|7273.37|7273.37|0
1587381300000|2020-04-20 11:15:00|7274.01|7274.01|7259.93|7259.93|7274.01|7274.01|7259.28|7259.28|0
1587381600000|2020-04-20 11:20:00|7259.56|7259.56|7246.24|7246.24|7260.37|7260.37|7244.78|7244.78|0
1587381900000|2020-04-20 11:25:00|7247.72|7247.72|7237.59|7237.59|7254.5|7254.5|7236.81|7236.81|0
1587382200000|2020-04-20 11:30:00|7237.46|7237.46|7241.46|7241.46|7248.34|7248.34|7233.32|7233.32|0
1587382500000|2020-04-20 11:35:00|7241.51|7241.51|7237.75|7237.75|7241.96|7241.96|7237.3|7237.3|0
1587382800000|2020-04-20 11:40:00|7238.01|7238.01|7235.1|7235.1|7238.06|7238.06|7231.59|7231.59|0
1587383100000|2020-04-20 11:45:00|7235.03|7235.03|7232.74|7232.74|7241.78|7241.78|7227.91|7227.91|0
1587383400000|2020-04-20 11:50:00|7233.05|7233.05|7229.45|7229.45|7235.54|7235.54|7223.28|7223.28|0
1587383700000|2020-04-20 11:55:00|7229.56|7229.56|7221.57|7221.57|7230.66|7230.66|7218.13|7218.13|0
1587384000000|2020-04-20 12:00:00|7221.48|7221.48|7236.17|7236.17|7236.17|7236.17|7221.48|7221.48|0
1587384300000|2020-04-20 12:05:00|7236.72|7236.72|7248.15|7248.15|7248.69|7248.69|7234.9|7234.9|0
1587384600000|2020-04-20 12:10:00|7248.05|7248.05|7252.57|7252.57|7257.53|7257.53|7245.49|7245.49|0
1587384900000|2020-04-20 12:15:00|7252.83|7252.83|7253.71|7253.71|7255.63|7255.63|7250.69|7250.69|0
1587385200000|2020-04-20 12:20:00|7254.08|7254.08|7253.45|7253.45|7254.72|7254.72|7245.21|7245.21|0
1587385500000|2020-04-20 12:25:00|7253.38|7253.38|7260.77|7260.77|7260.77|7260.77|7252.47|7252.47|0
1587385800000|2020-04-20 12:30:00|7260.6|7260.6|7253.87|7253.87|7260.9|7260.9|7252.79|7252.79|0
1587386100000|2020-04-20 12:35:00|7253.91|7253.91|7249.13|7249.13|7255.61|7255.61|7248.83|7248.83|0
1587386400000|2020-04-20 12:40:00|7249.24|7249.24|7251.63|7251.63|7254.02|7254.02|7249.07|7249.07|0
1587386700000|2020-04-20 12:45:00|7251.45|7251.45|7260.47|7260.47|7261.65|7261.65|7247.49|7247.49|0
1587387000000|2020-04-20 12:50:00|7261.06|7261.06|7262.61|7262.61|7263.72|7263.72|7257.75|7257.75|0
1587387300000|2020-04-20 12:55:00|7263.1|7263.1|7263.95|7263.95|7268.1|7268.1|7263.1|7263.1|0
1587387600000|2020-04-20 13:00:00|7263.21|7263.21|7272.28|7272.28|7272.79|7272.79|7257.03|7257.03|0
1587387900000|2020-04-20 13:05:00|7272.33|7272.33|7279.47|7279.47|7279.8|7279.8|7269.95|7269.95|0
1587388200000|2020-04-20 13:10:00|7279.62|7279.62|7272.75|7272.75|7281.42|7281.42|7269.6|7269.6|0
1587388500000|2020-04-20 13:15:00|7273.49|7273.49|7279.74|7279.74|7279.79|7279.79|7270.24|7270.24|0
1587388800000|2020-04-20 13:20:00|7279.99|7279.99|7292.38|7292.38|7292.44|7292.44|7279.8|7279.8|0
1587389100000|2020-04-20 13:25:00|7292.19|7292.19|7295.04|7295.04|7297.33|7297.33|7292.01|7292.01|0
1587389400000|2020-04-20 13:30:00|7295.13|7295.13|7282.96|7282.96|7295.13|7295.13|7279.78|7279.78|0
1587389700000|2020-04-20 13:35:00|7282.59|7282.59|7291.23|7291.23|7293.28|7293.28|7282.21|7282.21|0
1587390000000|2020-04-20 13:40:00|7290.86|7290.86|7295.84|7295.84|7297.09|7297.09|7287.79|7287.79|0
1587390300000|2020-04-20 13:45:00|7295.97|7295.97|7316.75|7316.75|7321.44|7321.44|7295.97|7295.97|0
1587390600000|2020-04-20 13:50:00|7317|7317|7321.17|7321.17|7326.26|7326.26|7315.42|7315.42|0
1587390900000|2020-04-20 13:55:00|7321.02|7321.02|7322.6|7322.6|7326.59|7326.59|7316.85|7316.85|0
1587391200000|2020-04-20 14:00:00|7322.51|7322.51|7340.53|7340.53|7341.37|7341.37|7321.89|7321.89|0
1587391500000|2020-04-20 14:05:00|7340.26|7340.26|7328.03|7328.03|7340.83|7340.83|7323.75|7323.75|0
1587391800000|2020-04-20 14:10:00|7328.68|7328.68|7332.28|7332.28|7334.05|7334.05|7324.25|7324.25|0
1587392100000|2020-04-20 14:15:00|7332.32|7332.32|7325.05|7325.05|7335.06|7335.06|7325.05|7325.05|0
1587392400000|2020-04-20 14:20:00|7325|7325|7326.27|7326.27|7328.23|7328.23|7320.02|7320.02|0
1587392700000|2020-04-20 14:25:00|7326.25|7326.25|7322.66|7322.66|7329.63|7329.63|7322.66|7322.66|0
1587393000000|2020-04-20 14:30:00|7323.03|7323.03|7309.07|7309.07|7323.94|7323.94|7308.99|7308.99|0
1587393300000|2020-04-20 14:35:00|7308.96|7308.96|7287.26|7287.26|7309|7309|7285.3|7285.3|0
1587393600000|2020-04-20 14:40:00|7287.39|7287.39|7304.82|7304.82|7304.82|7304.82|7284.96|7284.96|0
1587393900000|2020-04-20 14:45:00|7305|7305|7320.16|7320.16|7323.32|7323.32|7305|7305|0
1587394200000|2020-04-20 14:50:00|7320.27|7320.27|7313.38|7313.38|7322.93|7322.93|7313.38|7313.38|0
1587394500000|2020-04-20 14:55:00|7313.2|7313.2|7311.63|7311.63|7324.13|7324.13|7308.53|7308.53|0
1587394800000|2020-04-20 15:00:00|7312|7312|7317.63|7317.63|7319.13|7319.13|7311.24|7311.24|0
1587395100000|2020-04-20 15:05:00|7317.49|7317.49|7311.96|7311.96|7322.96|7322.96|7310.39|7310.39|0
1587395400000|2020-04-20 15:10:00|7312.23|7312.23|7308|7308|7314.99|7314.99|7306.28|7306.28|0
1587395700000|2020-04-20 15:15:00|7308.03|7308.03|7314.99|7314.99|7315.45|7315.45|7307.14|7307.14|0
1587396000000|2020-04-20 15:20:00|7315.21|7315.21|7324.06|7324.06|7324.17|7324.17|7314.9|7314.9|0
1587396300000|2020-04-20 15:25:00|7323.7|7323.7|7316.22|7316.22|7326.17|7326.17|7316.08|7316.08|0
1587453300000|2020-04-21 07:15:00|7258.56|7258.56|7239.34|7239.34|7263.55|7263.55|7237.93|7237.93|0
1587453600000|2020-04-21 07:20:00|7238.98|7238.98|7206.53|7206.53|7238.98|7238.98|7206.53|7206.53|0
1587453900000|2020-04-21 07:25:00|7206.38|7206.38|7209.87|7209.87|7217.7|7217.7|7203.94|7203.94|0
1587454200000|2020-04-21 07:30:00|7209.45|7209.45|7200.88|7200.88|7219.45|7219.45|7200.08|7200.08|0
1587454500000|2020-04-21 07:35:00|7201.1|7201.1|7192.25|7192.25|7201.19|7201.19|7190.06|7190.06|0
1587454800000|2020-04-21 07:40:00|7193.16|7193.16|7201.96|7201.96|7205.44|7205.44|7192.26|7192.26|0
1587455100000|2020-04-21 07:45:00|7201.56|7201.56|7191.38|7191.38|7201.69|7201.69|7180.68|7180.68|0
1587455400000|2020-04-21 07:50:00|7191.36|7191.36|7198.96|7198.96|7199.65|7199.65|7190.65|7190.65|0
1587455700000|2020-04-21 07:55:00|7199.08|7199.08|7191.72|7191.72|7201.24|7201.24|7191.72|7191.72|0
1587456000000|2020-04-21 08:00:00|7191.66|7191.66|7196.9|7196.9|7197.32|7197.32|7188.02|7188.02|0
1587456300000|2020-04-21 08:05:00|7197.22|7197.22|7197.76|7197.76|7209.83|7209.83|7197.22|7197.22|0
1587456600000|2020-04-21 08:10:00|7198.08|7198.08|7196.64|7196.64|7206.66|7206.66|7196.64|7196.64|0
1587456900000|2020-04-21 08:15:00|7197.38|7197.38|7213.59|7213.59|7214.83|7214.83|7197|7197|0
1587457200000|2020-04-21 08:20:00|7212.23|7212.23|7202.5|7202.5|7212.23|7212.23|7202.36|7202.36|0
1587457500000|2020-04-21 08:25:00|7202.24|7202.24|7196.77|7196.77|7202.33|7202.33|7193.72|7193.72|0
1587457800000|2020-04-21 08:30:00|7197.09|7197.09|7190.89|7190.89|7198.2|7198.2|7185.74|7185.74|0
1587458100000|2020-04-21 08:35:00|7191.26|7191.26|7193.03|7193.03|7194.03|7194.03|7190.71|7190.71|0
1587458400000|2020-04-21 08:40:00|7192.7|7192.7|7186.95|7186.95|7192.78|7192.78|7186.18|7186.18|0
1587458700000|2020-04-21 08:45:00|7187.13|7187.13|7207.27|7207.27|7208.21|7208.21|7184.48|7184.48|0
1587459000000|2020-04-21 08:50:00|7208.02|7208.02|7219.51|7219.51|7220.46|7220.46|7208.02|7208.02|0
1587459300000|2020-04-21 08:55:00|7219.47|7219.47|7208|7208|7223.13|7223.13|7207.9|7207.9|0
1587459600000|2020-04-21 09:00:00|7208.16|7208.16|7207.75|7207.75|7213.74|7213.74|7205.2|7205.2|0
1587459900000|2020-04-21 09:05:00|7207.52|7207.52|7212.65|7212.65|7212.9|7212.9|7201.3|7201.3|0
1587460200000|2020-04-21 09:10:00|7212.83|7212.83|7191.56|7191.56|7217.94|7217.94|7190.45|7190.45|0
1587460500000|2020-04-21 09:15:00|7192.3|7192.3|7189.06|7189.06|7203.87|7203.87|7188.96|7188.96|0
1587460800000|2020-04-21 09:20:00|7187.57|7187.57|7184.2|7184.2|7188.91|7188.91|7184.2|7184.2|0
1587461100000|2020-04-21 09:25:00|7183.83|7183.83|7185.3|7185.3|7185.55|7185.55|7177.5|7177.5|0
1587461400000|2020-04-21 09:30:00|7185.58|7185.58|7163.93|7163.93|7190.08|7190.08|7163.79|7163.79|0
1587461700000|2020-04-21 09:35:00|7164.01|7164.01|7174.17|7174.17|7174.35|7174.35|7164.01|7164.01|0
1587462000000|2020-04-21 09:40:00|7174.9|7174.9|7181.66|7181.66|7182.56|7182.56|7174.9|7174.9|0
1587462300000|2020-04-21 09:45:00|7182.21|7182.21|7173.88|7173.88|7182.95|7182.95|7163.87|7163.87|0
1587462600000|2020-04-21 09:50:00|7173.89|7173.89|7162.75|7162.75|7174.19|7174.19|7162.55|7162.55|0
1587462900000|2020-04-21 09:55:00|7163.67|7163.67|7171.8|7171.8|7172.11|7172.11|7158.5|7158.5|0
1587463200000|2020-04-21 10:00:00|7171.43|7171.43|7178.39|7178.39|7179.47|7179.47|7169.58|7169.58|0
1587463500000|2020-04-21 10:05:00|7178.09|7178.09|7174.43|7174.43|7178.21|7178.21|7168.39|7168.39|0
1587463800000|2020-04-21 10:10:00|7174.28|7174.28|7161.32|7161.32|7178.27|7178.27|7159.97|7159.97|0
1587464100000|2020-04-21 10:15:00|7161.1|7161.1|7148.82|7148.82|7161.76|7161.76|7148.4|7148.4|0
1587464400000|2020-04-21 10:20:00|7148.27|7148.27|7151.48|7151.48|7151.48|7151.48|7147.21|7147.21|0
1587464700000|2020-04-21 10:25:00|7151.52|7151.52|7142.44|7142.44|7153.34|7153.34|7142.44|7142.44|0
1587465000000|2020-04-21 10:30:00|7142.36|7142.36|7146.28|7146.28|7150.62|7150.62|7136.75|7136.75|0
1587465300000|2020-04-21 10:35:00|7146.38|7146.38|7144.72|7144.72|7146.65|7146.65|7139.39|7139.39|0
1587465600000|2020-04-21 10:40:00|7142.5|7142.5|7154.46|7154.46|7157.3|7157.3|7141.3|7141.3|0
1587465900000|2020-04-21 10:45:00|7154.76|7154.76|7150.64|7150.64|7159.34|7159.34|7150.64|7150.64|0
1587466200000|2020-04-21 10:50:00|7150.82|7150.82|7170.03|7170.03|7172.56|7172.56|7150.74|7150.74|0
1587466500000|2020-04-21 10:55:00|7169.9|7169.9|7184.28|7184.28|7184.28|7184.28|7169.9|7169.9|0
1587466800000|2020-04-21 11:00:00|7186.87|7186.87|7179.19|7179.19|7192.09|7192.09|7178.44|7178.44|0
1587467100000|2020-04-21 11:05:00|7178.97|7178.97|7183.28|7183.28|7183.28|7183.28|7178.42|7178.42|0
1587467400000|2020-04-21 11:10:00|7183.35|7183.35|7183.26|7183.26|7183.37|7183.37|7172.2|7172.2|0
1587467700000|2020-04-21 11:15:00|7183.34|7183.34|7190.95|7190.95|7192.17|7192.17|7181.25|7181.25|0
1587468000000|2020-04-21 11:20:00|7191.27|7191.27|7195.53|7195.53|7195.74|7195.74|7189.81|7189.81|0
1587468300000|2020-04-21 11:25:00|7195.63|7195.63|7192.16|7192.16|7198.62|7198.62|7190.85|7190.85|0
1587468600000|2020-04-21 11:30:00|7192.46|7192.46|7193.44|7193.44|7200.19|7200.19|7192.46|7192.46|0
1587468900000|2020-04-21 11:35:00|7193.33|7193.33|7184.32|7184.32|7193.33|7193.33|7184.28|7184.28|0
1587469200000|2020-04-21 11:40:00|7183.87|7183.87|7171.79|7171.79|7183.87|7183.87|7171.61|7171.61|0
1587469500000|2020-04-21 11:45:00|7171.9|7171.9|7164.44|7164.44|7173.13|7173.13|7163.04|7163.04|0
1587469800000|2020-04-21 11:50:00|7164.3|7164.3|7160.78|7160.78|7164.3|7164.3|7155.42|7155.42|0
1587470100000|2020-04-21 11:55:00|7161.17|7161.17|7151.33|7151.33|7161.92|7161.92|7149.33|7149.33|0
1587470400000|2020-04-21 12:00:00|7150.78|7150.78|7141.19|7141.19|7152.74|7152.74|7141.19|7141.19|0
1587470700000|2020-04-21 12:05:00|7141.08|7141.08|7129.73|7129.73|7141.92|7141.92|7127.57|7127.57|0
1587471000000|2020-04-21 12:10:00|7130.47|7130.47|7127.22|7127.22|7134.66|7134.66|7126.58|7126.58|0
1587471300000|2020-04-21 12:15:00|7127.33|7127.33|7120.67|7120.67|7127.95|7127.95|7117.78|7117.78|0
1587471600000|2020-04-21 12:20:00|7120.85|7120.85|7127.19|7127.19|7127.79|7127.79|7120.85|7120.85|0
1587471900000|2020-04-21 12:25:00|7127.01|7127.01|7136.27|7136.27|7136.82|7136.82|7126.13|7126.13|0
1587472200000|2020-04-21 12:30:00|7136.11|7136.11|7116.46|7116.46|7136.11|7136.11|7115.7|7115.7|0
1587472500000|2020-04-21 12:35:00|7117.2|7117.2|7111.58|7111.58|7119.29|7119.29|7110.55|7110.55|0
1587472800000|2020-04-21 12:40:00|7111.69|7111.69|7097.32|7097.32|7113.88|7113.88|7097.32|7097.32|0
1587473100000|2020-04-21 12:45:00|7096.95|7096.95|7087.66|7087.66|7097.03|7097.03|7082.8|7082.8|0
1587473400000|2020-04-21 12:50:00|7087.82|7087.82|7084.13|7084.13|7092.69|7092.69|7083.39|7083.39|0
1587473700000|2020-04-21 12:55:00|7084.32|7084.32|7076.21|7076.21|7084.32|7084.32|7074.94|7074.94|0
1587474000000|2020-04-21 13:00:00|7075.32|7075.32|7076.06|7076.06|7076.33|7076.33|7071.09|7071.09|0
1587474300000|2020-04-21 13:05:00|7075.51|7075.51|7065.43|7065.43|7077.95|7077.95|7065.43|7065.43|0
1587474600000|2020-04-21 13:10:00|7065.49|7065.49|7065.48|7065.48|7067.26|7067.26|7059.72|7059.72|0
1587474900000|2020-04-21 13:15:00|7065.37|7065.37|7065.34|7065.34|7067.77|7067.77|7061.57|7061.57|0
1587475200000|2020-04-21 13:20:00|7065.5|7065.5|7081.53|7081.53|7081.53|7081.53|7065.41|7065.41|0
1587475500000|2020-04-21 13:25:00|7081.64|7081.64|7089.59|7089.59|7089.79|7089.79|7081.47|7081.47|0
1587475800000|2020-04-21 13:30:00|7089.22|7089.22|7082.23|7082.23|7090.11|7090.11|7079.59|7079.59|0
1587476100000|2020-04-21 13:35:00|7081.86|7081.86|7065.15|7065.15|7081.9|7081.9|7065.15|7065.15|0
1587476400000|2020-04-21 13:40:00|7065.3|7065.3|7089.93|7089.93|7089.98|7089.98|7064.74|7064.74|0
1587476700000|2020-04-21 13:45:00|7089.82|7089.82|7105.65|7105.65|7106.64|7106.64|7083.07|7083.07|0
1587477000000|2020-04-21 13:50:00|7105.28|7105.28|7097.93|7097.93|7105.46|7105.46|7088.86|7088.86|0
1587477300000|2020-04-21 13:55:00|7097.19|7097.19|7102.47|7102.47|7125.11|7125.11|7097.05|7097.05|0
1587477600000|2020-04-21 14:00:00|7106.18|7106.18|7105.03|7105.03|7107.54|7107.54|7096.67|7096.67|0
1587477900000|2020-04-21 14:05:00|7105.77|7105.77|7084.72|7084.72|7107.08|7107.08|7084.72|7084.72|0
1587478200000|2020-04-21 14:10:00|7085.46|7085.46|7082.38|7082.38|7090.65|7090.65|7078.46|7078.46|0
1587478500000|2020-04-21 14:15:00|7082.25|7082.25|7077.26|7077.26|7082.3|7082.3|7072.53|7072.53|0
1587478800000|2020-04-21 14:20:00|7077.36|7077.36|7097.61|7097.61|7098.89|7098.89|7077.36|7077.36|0
1587479100000|2020-04-21 14:25:00|7097.57|7097.57|7097.48|7097.48|7097.73|7097.73|7082.5|7082.5|0
1587479400000|2020-04-21 14:30:00|7097.85|7097.85|7103.22|7103.22|7106.52|7106.52|7097.3|7097.3|0
1587479700000|2020-04-21 14:35:00|7103.29|7103.29|7097.15|7097.15|7103.44|7103.44|7093.69|7093.69|0
1587480000000|2020-04-21 14:40:00|7096.23|7096.23|7102.11|7102.11|7107.02|7107.02|7095.6|7095.6|0
1587480300000|2020-04-21 14:45:00|7102.04|7102.04|7083.99|7083.99|7105.29|7105.29|7083.99|7083.99|0
1587480600000|2020-04-21 14:50:00|7083.62|7083.62|7083.72|7083.72|7087.39|7087.39|7082.06|7082.06|0
1587480900000|2020-04-21 14:55:00|7083.65|7083.65|7067.28|7067.28|7087.25|7087.25|7066.93|7066.93|0
1587481200000|2020-04-21 15:00:00|7066.75|7066.75|7059.81|7059.81|7066.75|7066.75|7058.58|7058.58|0
1587481500000|2020-04-21 15:05:00|7059.72|7059.72|7067.38|7067.38|7067.38|7067.38|7058.03|7058.03|0
1587481800000|2020-04-21 15:10:00|7066.93|7066.93|7048.39|7048.39|7068.67|7068.67|7048.39|7048.39|0
1587482100000|2020-04-21 15:15:00|7048.54|7048.54|7047.7|7047.7|7051.59|7051.59|7044.51|7044.51|0
1587482400000|2020-04-21 15:20:00|7047.8|7047.8|7048.45|7048.45|7051.81|7051.81|7044.76|7044.76|0
1587482700000|2020-04-21 15:25:00|7048.14|7048.14|7030.75|7030.75|7048.37|7048.37|7025.27|7025.27|0
1587539700000|2020-04-22 07:15:00|7077.81|7077.81|7088.52|7088.52|7090.64|7090.64|7069.41|7069.41|0
1587540000000|2020-04-22 07:20:00|7089.26|7089.26|7094.53|7094.53|7096.75|7096.75|7080.43|7080.43|0
1587540300000|2020-04-22 07:25:00|7093.32|7093.32|7106.38|7106.38|7106.4|7106.4|7092.43|7092.43|0
1587540600000|2020-04-22 07:30:00|7106.33|7106.33|7129.37|7129.37|7135.59|7135.59|7105.11|7105.11|0
1587540900000|2020-04-22 07:35:00|7129.19|7129.19|7089.97|7089.97|7131.81|7131.81|7089.75|7089.75|0
1587541200000|2020-04-22 07:40:00|7090.24|7090.24|7104.44|7104.44|7104.44|7104.44|7087.34|7087.34|0
1587541500000|2020-04-22 07:45:00|7104.7|7104.7|7115.44|7115.44|7115.44|7115.44|7103.58|7103.58|0
1587541800000|2020-04-22 07:50:00|7115.33|7115.33|7114.09|7114.09|7124.46|7124.46|7113.83|7113.83|0
1587542100000|2020-04-22 07:55:00|7113.89|7113.89|7102.32|7102.32|7113.89|7113.89|7102.32|7102.32|0
1587542400000|2020-04-22 08:00:00|7101.68|7101.68|7100.11|7100.11|7101.68|7101.68|7092.76|7092.76|0
1587542700000|2020-04-22 08:05:00|7100.66|7100.66|7119|7119|7119|7119|7100.66|7100.66|0
1587543000000|2020-04-22 08:10:00|7118.84|7118.84|7128.69|7128.69|7130.04|7130.04|7117.67|7117.67|0
1587543300000|2020-04-22 08:15:00|7128.94|7128.94|7143.52|7143.52|7143.52|7143.52|7128.2|7128.2|0
1587543600000|2020-04-22 08:20:00|7145|7145|7151.95|7151.95|7153.43|7153.43|7145|7145|0
1587543900000|2020-04-22 08:25:00|7151.86|7151.86|7162.97|7162.97|7167.17|7167.17|7147.6|7147.6|0
1587544200000|2020-04-22 08:30:00|7163.05|7163.05|7170.33|7170.33|7170.33|7170.33|7157.06|7157.06|0
1587544500000|2020-04-22 08:35:00|7170.25|7170.25|7188.93|7188.93|7190.05|7190.05|7170.13|7170.13|0
1587544800000|2020-04-22 08:40:00|7188.8|7188.8|7173.34|7173.34|7191.02|7191.02|7171.6|7171.6|0
1587545100000|2020-04-22 08:45:00|7173.48|7173.48|7172.36|7172.36|7178.09|7178.09|7166.12|7166.12|0
1587545400000|2020-04-22 08:50:00|7172.5|7172.5|7195.94|7195.94|7196.86|7196.86|7172.5|7172.5|0
1587545700000|2020-04-22 08:55:00|7196.69|7196.69|7228.14|7228.14|7228.96|7228.96|7196.69|7196.69|0
1587546000000|2020-04-22 09:00:00|7228.88|7228.88|7217.24|7217.24|7242.37|7242.37|7217.24|7217.24|0
1587546300000|2020-04-22 09:05:00|7217.19|7217.19|7224.25|7224.25|7230.53|7230.53|7216.02|7216.02|0
1587546600000|2020-04-22 09:10:00|7223.14|7223.14|7249.92|7249.92|7253.65|7253.65|7222.57|7222.57|0
1587546900000|2020-04-22 09:15:00|7249.99|7249.99|7252.94|7252.94|7252.94|7252.94|7247.47|7247.47|0
1587547200000|2020-04-22 09:20:00|7253.2|7253.2|7238.64|7238.64|7257.02|7257.02|7238.64|7238.64|0
1587547500000|2020-04-22 09:25:00|7238.19|7238.19|7256.23|7256.23|7257.52|7257.52|7237.45|7237.45|0
1587547800000|2020-04-22 09:30:00|7256.5|7256.5|7243.39|7243.39|7257.48|7257.48|7241.92|7241.92|0
1587548100000|2020-04-22 09:35:00|7243.28|7243.28|7243.54|7243.54|7246.06|7246.06|7242.89|7242.89|0
1587548400000|2020-04-22 09:40:00|7243.58|7243.58|7245.41|7245.41|7250.21|7250.21|7243.16|7243.16|0
1587548700000|2020-04-22 09:45:00|7245.96|7245.96|7238.52|7238.52|7247.2|7247.2|7238.52|7238.52|0
1587549000000|2020-04-22 09:50:00|7238.15|7238.15|7250.94|7250.94|7250.94|7250.94|7236.58|7236.58|0
1587549300000|2020-04-22 09:55:00|7251.69|7251.69|7248.4|7248.4|7258.31|7258.31|7248.05|7248.05|0
1587549600000|2020-04-22 10:00:00|7248.26|7248.26|7230.74|7230.74|7250.75|7250.75|7230.25|7230.25|0
1587549900000|2020-04-22 10:05:00|7230.46|7230.46|7217.11|7217.11|7230.79|7230.79|7217.11|7217.11|0
1587550200000|2020-04-22 10:10:00|7216.93|7216.93|7211.71|7211.71|7226.77|7226.77|7209.43|7209.43|0
1587550500000|2020-04-22 10:15:00|7211.85|7211.85|7195.3|7195.3|7211.87|7211.87|7192.6|7192.6|0
1587550800000|2020-04-22 10:20:00|7193.83|7193.83|7197.42|7197.42|7197.42|7197.42|7189.6|7189.6|0
1587551100000|2020-04-22 10:25:00|7197.69|7197.69|7196.51|7196.51|7199.63|7199.63|7189.25|7189.25|0
1587551400000|2020-04-22 10:30:00|7196.88|7196.88|7209.53|7209.53|7212.21|7212.21|7196.88|7196.88|0
1587551700000|2020-04-22 10:35:00|7209.48|7209.48|7197.64|7197.64|7209.48|7209.48|7193.2|7193.2|0
1587552000000|2020-04-22 10:40:00|7197.5|7197.5|7189.34|7189.34|7198.25|7198.25|7187.19|7187.19|0
1587552300000|2020-04-22 10:45:00|7189.31|7189.31|7183.15|7183.15|7189.57|7189.57|7181.73|7181.73|0
1587552600000|2020-04-22 10:50:00|7183.12|7183.12|7179.24|7179.24|7184.46|7184.46|7176.23|7176.23|0
1587552900000|2020-04-22 10:55:00|7178.87|7178.87|7180.93|7180.93|7181.34|7181.34|7173.84|7173.84|0
1587553200000|2020-04-22 11:00:00|7181.08|7181.08|7189.38|7189.38|7194.33|7194.33|7180.9|7180.9|0
1587553500000|2020-04-22 11:05:00|7188.97|7188.97|7179.97|7179.97|7189.7|7189.7|7175.12|7175.12|0
1587553800000|2020-04-22 11:10:00|7179.78|7179.78|7185.08|7185.08|7185.1|7185.1|7179.45|7179.45|0
1587554100000|2020-04-22 11:15:00|7185.23|7185.23|7195.47|7195.47|7195.47|7195.47|7185.23|7185.23|0
1587554400000|2020-04-22 11:20:00|7195.2|7195.2|7190.77|7190.77|7195.33|7195.33|7189.61|7189.61|0
1587554700000|2020-04-22 11:25:00|7190.55|7190.55|7181.23|7181.23|7194.28|7194.28|7180.93|7180.93|0
1587555000000|2020-04-22 11:30:00|7181.2|7181.2|7184.59|7184.59|7185.21|7185.21|7179.01|7179.01|0
1587555300000|2020-04-22 11:35:00|7184.39|7184.39|7176.12|7176.12|7185.31|7185.31|7174.12|7174.12|0
1587555600000|2020-04-22 11:40:00|7176.27|7176.27|7182.48|7182.48|7182.48|7182.48|7175.53|7175.53|0
1587555900000|2020-04-22 11:45:00|7183.22|7183.22|7185.64|7185.64|7188.4|7188.4|7182.24|7182.24|0
1587556200000|2020-04-22 11:50:00|7185.77|7185.77|7188.77|7188.77|7190.62|7190.62|7185.21|7185.21|0
1587556500000|2020-04-22 11:55:00|7188.93|7188.93|7201.88|7201.88|7201.88|7201.88|7188.28|7188.28|0
1587556800000|2020-04-22 12:00:00|7204.11|7204.11|7197.51|7197.51|7204.11|7204.11|7197.23|7197.23|0
1587557100000|2020-04-22 12:05:00|7197.61|7197.61|7180.37|7180.37|7198.66|7198.66|7180.37|7180.37|0
1587557400000|2020-04-22 12:10:00|7180.75|7180.75|7187.86|7187.86|7193.91|7193.91|7180.75|7180.75|0
1587557700000|2020-04-22 12:15:00|7188.14|7188.14|7193.85|7193.85|7193.85|7193.85|7188.14|7188.14|0
1587558000000|2020-04-22 12:20:00|7193.98|7193.98|7201.44|7201.44|7201.44|7201.44|7192.87|7192.87|0
1587558300000|2020-04-22 12:25:00|7202.19|7202.19|7209.92|7209.92|7214.39|7214.39|7201.97|7201.97|0
1587558600000|2020-04-22 12:30:00|7209.96|7209.96|7202.12|7202.12|7212.16|7212.16|7201.14|7201.14|0
1587558900000|2020-04-22 12:35:00|7201.38|7201.38|7194.39|7194.39|7201.38|7201.38|7185.99|7185.99|0
1587559200000|2020-04-22 12:40:00|7194.52|7194.52|7217.77|7217.77|7222.64|7222.64|7194.52|7194.52|0
1587559500000|2020-04-22 12:45:00|7218.04|7218.04|7231.89|7231.89|7235.09|7235.09|7217.86|7217.86|0
1587559800000|2020-04-22 12:50:00|7232.19|7232.19|7238.83|7238.83|7240.83|7240.83|7232.04|7232.04|0
1587560100000|2020-04-22 12:55:00|7238.97|7238.97|7242.09|7242.09|7249.48|7249.48|7238.97|7238.97|0
1587560400000|2020-04-22 13:00:00|7241.94|7241.94|7260.4|7260.4|7260.75|7260.75|7241.32|7241.32|0
1587560700000|2020-04-22 13:05:00|7260.7|7260.7|7248.16|7248.16|7262.29|7262.29|7242.92|7242.92|0
1587561000000|2020-04-22 13:10:00|7247.63|7247.63|7252.49|7252.49|7256.19|7256.19|7246.74|7246.74|0
1587561300000|2020-04-22 13:15:00|7253.23|7253.23|7246.08|7246.08|7254.92|7254.92|7243.34|7243.34|0
1587561600000|2020-04-22 13:20:00|7246.26|7246.26|7252.64|7252.64|7254.62|7254.62|7245.52|7245.52|0
1587561900000|2020-04-22 13:25:00|7253.38|7253.38|7260.62|7260.62|7260.92|7260.92|7252.72|7252.72|0
1587562200000|2020-04-22 13:30:00|7260.72|7260.72|7238.65|7238.65|7260.87|7260.87|7238.65|7238.65|0
1587562500000|2020-04-22 13:35:00|7237.91|7237.91|7229.17|7229.17|7244.65|7244.65|7229.17|7229.17|0
1587562800000|2020-04-22 13:40:00|7229.62|7229.62|7231.61|7231.61|7235.85|7235.85|7224.65|7224.65|0
1587563100000|2020-04-22 13:45:00|7230.96|7230.96|7205.67|7205.67|7239.94|7239.94|7205.67|7205.67|0
1587563400000|2020-04-22 13:50:00|7205.59|7205.59|7218.31|7218.31|7222.01|7222.01|7205.59|7205.59|0
1587563700000|2020-04-22 13:55:00|7218.25|7218.25|7203.44|7203.44|7220.84|7220.84|7200.91|7200.91|0
1587564000000|2020-04-22 14:00:00|7202.7|7202.7|7203.76|7203.76|7221.8|7221.8|7201.63|7201.63|0
1587564300000|2020-04-22 14:05:00|7203.69|7203.69|7197.92|7197.92|7206.82|7206.82|7197.7|7197.7|0
1587564600000|2020-04-22 14:10:00|7197.73|7197.73|7190.91|7190.91|7209.8|7209.8|7190.6|7190.6|0
1587564900000|2020-04-22 14:15:00|7190.95|7190.95|7188.52|7188.52|7196.49|7196.49|7187.91|7187.91|0
1587565200000|2020-04-22 14:20:00|7188.38|7188.38|7196.5|7196.5|7202.04|7202.04|7188.07|7188.07|0
1587565500000|2020-04-22 14:25:00|7196.24|7196.24|7189.7|7189.7|7198.26|7198.26|7189.7|7189.7|0
1587565800000|2020-04-22 14:30:00|7189.61|7189.61|7177.38|7177.38|7194.94|7194.94|7176.12|7176.12|0
1587566100000|2020-04-22 14:35:00|7177.83|7177.83|7191.42|7191.42|7192.06|7192.06|7176.84|7176.84|0
1587566400000|2020-04-22 14:40:00|7191.32|7191.32|7191.66|7191.66|7193.58|7193.58|7186.1|7186.1|0
1587566700000|2020-04-22 14:45:00|7191.81|7191.81|7190.45|7190.45|7192.56|7192.56|7186.49|7186.49|0
1587567000000|2020-04-22 14:50:00|7190.04|7190.04|7178.81|7178.81|7193.13|7193.13|7178.54|7178.54|0
1587567300000|2020-04-22 14:55:00|7178.65|7178.65|7176.34|7176.34|7179.1|7179.1|7172.46|7172.46|0
1587567600000|2020-04-22 15:00:00|7176.23|7176.23|7187.82|7187.82|7187.82|7187.82|7175.97|7175.97|0
1587567900000|2020-04-22 15:05:00|7188.12|7188.12|7182.41|7182.41|7191.15|7191.15|7179.02|7179.02|0
1587568200000|2020-04-22 15:10:00|7182.6|7182.6|7184.36|7184.36|7186.2|7186.2|7180.14|7180.14|0
1587568500000|2020-04-22 15:15:00|7184.4|7184.4|7211.4|7211.4|7214.31|7214.31|7184.34|7184.34|0
1587568800000|2020-04-22 15:20:00|7210.96|7210.96|7206.64|7206.64|7223.28|7223.28|7203.93|7203.93|0
1587569100000|2020-04-22 15:25:00|7206.78|7206.78|7216.91|7216.91|7222.73|7222.73|7206.68|7206.68|0
1587626100000|2020-04-23 07:15:00|7279.07|7279.07|7263.62|7263.62|7282.03|7282.03|7263.29|7263.29|0
1587626400000|2020-04-23 07:20:00|7264.36|7264.36|7222.9|7222.9|7264.45|7264.45|7222.9|7222.9|0
1587626700000|2020-04-23 07:25:00|7222.17|7222.17|7227.04|7227.04|7228.71|7228.71|7205.59|7205.59|0
1587627000000|2020-04-23 07:30:00|7227.49|7227.49|7233.02|7233.02|7238.81|7238.81|7222.33|7222.33|0
1587627300000|2020-04-23 07:35:00|7232.65|7232.65|7225.29|7225.29|7235.76|7235.76|7225.29|7225.29|0
1587627600000|2020-04-23 07:40:00|7224.68|7224.68|7194.51|7194.51|7224.85|7224.85|7194.51|7194.51|0
1587627900000|2020-04-23 07:45:00|7195.99|7195.99|7180.07|7180.07|7195.99|7195.99|7173.5|7173.5|0
1587628200000|2020-04-23 07:50:00|7179.77|7179.77|7176.09|7176.09|7179.77|7179.77|7173.33|7173.33|0
1587628500000|2020-04-23 07:55:00|7176.23|7176.23|7176.42|7176.42|7185.91|7185.91|7173.38|7173.38|0
1587628800000|2020-04-23 08:00:00|7176.34|7176.34|7200.72|7200.72|7201.51|7201.51|7175.55|7175.55|0
1587629100000|2020-04-23 08:05:00|7200.57|7200.57|7178.7|7178.7|7201.13|7201.13|7178.7|7178.7|0
1587629400000|2020-04-23 08:10:00|7178.57|7178.57|7204.2|7204.2|7204.2|7204.2|7178.15|7178.15|0
1587629700000|2020-04-23 08:15:00|7204.36|7204.36|7215.41|7215.41|7215.41|7215.41|7203.83|7203.83|0
1587630000000|2020-04-23 08:20:00|7215.56|7215.56|7234.14|7234.14|7235.65|7235.65|7215.56|7215.56|0
1587630300000|2020-04-23 08:25:00|7233.4|7233.4|7233.76|7233.76|7233.77|7233.77|7219.65|7219.65|0
1587630600000|2020-04-23 08:30:00|7234.87|7234.87|7242.72|7242.72|7248.95|7248.95|7234.87|7234.87|0
1587630900000|2020-04-23 08:35:00|7243.12|7243.12|7241.48|7241.48|7243.12|7243.12|7236.51|7236.51|0
1587631200000|2020-04-23 08:40:00|7241.24|7241.24|7235.39|7235.39|7241.29|7241.29|7234.37|7234.37|0
1587631500000|2020-04-23 08:45:00|7234.64|7234.64|7221.95|7221.95|7234.92|7234.92|7221.95|7221.95|0
1587631800000|2020-04-23 08:50:00|7222.09|7222.09|7223.64|7223.64|7224.06|7224.06|7216.84|7216.84|0
1587632100000|2020-04-23 08:55:00|7223.68|7223.68|7217.54|7217.54|7224.15|7224.15|7217.54|7217.54|0
1587632400000|2020-04-23 09:00:00|7217.33|7217.33|7220.09|7220.09|7221.08|7221.08|7217.05|7217.05|0
1587632700000|2020-04-23 09:05:00|7220.27|7220.27|7226.84|7226.84|7227.82|7227.82|7220.27|7220.27|0
1587633000000|2020-04-23 09:10:00|7226.8|7226.8|7235.74|7235.74|7237.68|7237.68|7226.8|7226.8|0
1587633300000|2020-04-23 09:15:00|7235.44|7235.44|7220.88|7220.88|7236.05|7236.05|7220.88|7220.88|0
1587633600000|2020-04-23 09:20:00|7220.7|7220.7|7220.2|7220.2|7222.72|7222.72|7219.18|7219.18|0
1587633900000|2020-04-23 09:25:00|7220.94|7220.94|7228.08|7228.08|7231.18|7231.18|7220.94|7220.94|0
1587634200000|2020-04-23 09:30:00|7227.93|7227.93|7220.81|7220.81|7228.3|7228.3|7217.04|7217.04|0
1587634500000|2020-04-23 09:35:00|7220.88|7220.88|7220.05|7220.05|7223.12|7223.12|7216.96|7216.96|0
1587634800000|2020-04-23 09:40:00|7219.91|7219.91|7215.38|7215.38|7222.22|7222.22|7215.38|7215.38|0
1587635100000|2020-04-23 09:45:00|7215.28|7215.28|7213.85|7213.85|7215.28|7215.28|7211.34|7211.34|0
1587635400000|2020-04-23 09:50:00|7214.38|7214.38|7216.68|7216.68|7219.96|7219.96|7214.38|7214.38|0
1587635700000|2020-04-23 09:55:00|7216.83|7216.83|7223.16|7223.16|7224.24|7224.24|7215.96|7215.96|0
1587636000000|2020-04-23 10:00:00|7223.3|7223.3|7218.87|7218.87|7224.82|7224.82|7215.64|7215.64|0
1587636300000|2020-04-23 10:05:00|7219.74|7219.74|7232.88|7232.88|7233.58|7233.58|7219.62|7219.62|0
1587636600000|2020-04-23 10:10:00|7232.38|7232.38|7222.88|7222.88|7233.9|7233.9|7222.88|7222.88|0
1587636900000|2020-04-23 10:15:00|7222.52|7222.52|7214.14|7214.14|7223.46|7223.46|7214.14|7214.14|0
1587637200000|2020-04-23 10:20:00|7214.07|7214.07|7196.72|7196.72|7214.07|7214.07|7195.24|7195.24|0
1587637500000|2020-04-23 10:25:00|7196.45|7196.45|7201.35|7201.35|7202.83|7202.83|7196.45|7196.45|0
1587637800000|2020-04-23 10:30:00|7199.87|7199.87|7199.33|7199.33|7200.73|7200.73|7191.94|7191.94|0
1587638100000|2020-04-23 10:35:00|7199.7|7199.7|7208.78|7208.78|7210.06|7210.06|7199.7|7199.7|0
1587638400000|2020-04-23 10:40:00|7208.62|7208.62|7216.79|7216.79|7216.79|7216.79|7204.94|7204.94|0
1587638700000|2020-04-23 10:45:00|7216.95|7216.95|7227.48|7227.48|7227.9|7227.9|7216.95|7216.95|0
1587639000000|2020-04-23 10:50:00|7227.62|7227.62|7233.28|7233.28|7234.05|7234.05|7227.62|7227.62|0
1587639300000|2020-04-23 10:55:00|7233.5|7233.5|7220.07|7220.07|7236.33|7236.33|7218.59|7218.59|0
1587639600000|2020-04-23 11:00:00|7218.49|7218.49|7222.73|7222.73|7232.35|7232.35|7217.92|7217.92|0
1587639900000|2020-04-23 11:05:00|7222.43|7222.43|7239.02|7239.02|7239.17|7239.17|7218.18|7218.18|0
1587640200000|2020-04-23 11:10:00|7239.16|7239.16|7233.76|7233.76|7241.65|7241.65|7233.62|7233.62|0
1587640500000|2020-04-23 11:15:00|7234.02|7234.02|7240.41|7240.41|7240.41|7240.41|7233.66|7233.66|0
1587640800000|2020-04-23 11:20:00|7239.96|7239.96|7241.16|7241.16|7241.81|7241.81|7236.6|7236.6|0
1587641100000|2020-04-23 11:25:00|7241.61|7241.61|7236.18|7236.18|7242.6|7242.6|7234.68|7234.68|0
1587641400000|2020-04-23 11:30:00|7236.33|7236.33|7242.81|7242.81|7242.81|7242.81|7236.03|7236.03|0
1587641700000|2020-04-23 11:35:00|7243.29|7243.29|7246.68|7246.68|7246.68|7246.68|7241.67|7241.67|0
1587642000000|2020-04-23 11:40:00|7246.84|7246.84|7247.81|7247.81|7250.84|7250.84|7246.84|7246.84|0
1587642300000|2020-04-23 11:45:00|7247.42|7247.42|7236.54|7236.54|7247.42|7247.42|7235.8|7235.8|0
1587642600000|2020-04-23 11:50:00|7236.61|7236.61|7238.19|7238.19|7238.41|7238.41|7235.17|7235.17|0
1587642900000|2020-04-23 11:55:00|7238.54|7238.54|7246.05|7246.05|7246.05|7246.05|7238.44|7238.44|0
1587643200000|2020-04-23 12:00:00|7246.8|7246.8|7244.12|7244.12|7246.8|7246.8|7241.47|7241.47|0
1587643500000|2020-04-23 12:05:00|7243.48|7243.48|7242.88|7242.88|7248.61|7248.61|7240.36|7240.36|0
1587643800000|2020-04-23 12:10:00|7242.74|7242.74|7255.67|7255.67|7256.13|7256.13|7242.74|7242.74|0
1587644100000|2020-04-23 12:15:00|7255.4|7255.4|7249.78|7249.78|7255.65|7255.65|7249.78|7249.78|0
1587644400000|2020-04-23 12:20:00|7250.23|7250.23|7252.95|7252.95|7254.42|7254.42|7249.72|7249.72|0
1587644700000|2020-04-23 12:25:00|7253.12|7253.12|7256.13|7256.13|7257.85|7257.85|7253.12|7253.12|0
1587645000000|2020-04-23 12:30:00|7256.58|7256.58|7262.5|7262.5|7262.5|7262.5|7256.58|7256.58|0
1587645300000|2020-04-23 12:35:00|7262.69|7262.69|7271.97|7271.97|7273.45|7273.45|7262.69|7262.69|0
1587645600000|2020-04-23 12:40:00|7272.08|7272.08|7268.65|7268.65|7277.12|7277.12|7267.91|7267.91|0
1587645900000|2020-04-23 12:45:00|7268.07|7268.07|7276.29|7276.29|7278.87|7278.87|7268.07|7268.07|0
1587646200000|2020-04-23 12:50:00|7276.16|7276.16|7286.19|7286.19|7289.58|7289.58|7274.45|7274.45|0
1587646500000|2020-04-23 12:55:00|7286.47|7286.47|7294.89|7294.89|7295.79|7295.79|7286.1|7286.1|0
1587646800000|2020-04-23 13:00:00|7295.16|7295.16|7286.78|7286.78|7295.53|7295.53|7285.12|7285.12|0
1587647100000|2020-04-23 13:05:00|7287.15|7287.15|7293.4|7293.4|7293.4|7293.4|7286.74|7286.74|0
1587647400000|2020-04-23 13:10:00|7293.28|7293.28|7295.83|7295.83|7297.4|7297.4|7292.26|7292.26|0
1587647700000|2020-04-23 13:15:00|7295.57|7295.57|7294.42|7294.42|7300.94|7300.94|7294.37|7294.37|0
1587648000000|2020-04-23 13:20:00|7294.33|7294.33|7293.21|7293.21|7294.93|7294.93|7286|7286|0
1587648300000|2020-04-23 13:25:00|7292.93|7292.93|7296.7|7296.7|7296.7|7296.7|7292.48|7292.48|0
1587648600000|2020-04-23 13:30:00|7296.44|7296.44|7316.41|7316.41|7325.66|7325.66|7296.44|7296.44|0
1587648900000|2020-04-23 13:35:00|7316.55|7316.55|7324.39|7324.39|7327.04|7327.04|7316.55|7316.55|0
1587649200000|2020-04-23 13:40:00|7323.95|7323.95|7326.58|7326.58|7333.97|7333.97|7323.37|7323.37|0
1587649500000|2020-04-23 13:45:00|7326.39|7326.39|7312.04|7312.04|7327.54|7327.54|7312.04|7312.04|0
1587649800000|2020-04-23 13:50:00|7311.94|7311.94|7299.94|7299.94|7311.94|7311.94|7299.2|7299.2|0
1587650100000|2020-04-23 13:55:00|7299.29|7299.29|7296.79|7296.79|7299.97|7299.97|7295.35|7295.35|0
1587650400000|2020-04-23 14:00:00|7296.94|7296.94|7291.82|7291.82|7299.03|7299.03|7285.55|7285.55|0
1587650700000|2020-04-23 14:05:00|7292.04|7292.04|7308.17|7308.17|7309.96|7309.96|7291.93|7291.93|0
1587651000000|2020-04-23 14:10:00|7308.54|7308.54|7312.96|7312.96|7314.81|7314.81|7307.67|7307.67|0
1587651300000|2020-04-23 14:15:00|7313.16|7313.16|7335.71|7335.71|7335.71|7335.71|7307.88|7307.88|0
1587651600000|2020-04-23 14:20:00|7335.75|7335.75|7329.67|7329.67|7337.79|7337.79|7329.57|7329.57|0
1587651900000|2020-04-23 14:25:00|7329.78|7329.78|7326.09|7326.09|7330.54|7330.54|7324.96|7324.96|0
1587652200000|2020-04-23 14:30:00|7326.21|7326.21|7346.63|7346.63|7346.63|7346.63|7326.21|7326.21|0
1587652500000|2020-04-23 14:35:00|7346.47|7346.47|7336.1|7336.1|7346.78|7346.78|7335.44|7335.44|0
1587652800000|2020-04-23 14:40:00|7336.24|7336.24|7346.26|7346.26|7349.8|7349.8|7335.61|7335.61|0
1587653100000|2020-04-23 14:45:00|7346.37|7346.37|7316.16|7316.16|7346.95|7346.95|7315.86|7315.86|0
1587653400000|2020-04-23 14:50:00|7315.68|7315.68|7307.66|7307.66|7317.29|7317.29|7305.31|7305.31|0
1587653700000|2020-04-23 14:55:00|7307.36|7307.36|7307.68|7307.68|7311.05|7311.05|7305.38|7305.38|0
1587654000000|2020-04-23 15:00:00|7307.53|7307.53|7302.28|7302.28|7307.53|7307.53|7298.88|7298.88|0
1587654300000|2020-04-23 15:05:00|7302.54|7302.54|7299.05|7299.05|7305.36|7305.36|7296.19|7296.19|0
1587654600000|2020-04-23 15:10:00|7298.78|7298.78|7288.81|7288.81|7300.59|7300.59|7282.66|7282.66|0
1587654900000|2020-04-23 15:15:00|7288.95|7288.95|7294.9|7294.9|7302.38|7302.38|7288.74|7288.74|0
1587655200000|2020-04-23 15:20:00|7294.81|7294.81|7296.39|7296.39|7298.24|7298.24|7291.39|7291.39|0
1587655500000|2020-04-23 15:25:00|7295.65|7295.65|7294.89|7294.89|7312.9|7312.9|7293.86|7293.86|0
1587712500000|2020-04-24 07:15:00|7162.03|7162.03|7169.5|7169.5|7173.54|7173.54|7153.47|7153.47|0
1587712800000|2020-04-24 07:20:00|7168.02|7168.02|7154.9|7154.9|7173.8|7173.8|7146.55|7146.55|0
1587713100000|2020-04-24 07:25:00|7154.21|7154.21|7167.1|7167.1|7168.43|7168.43|7149.57|7149.57|0
1587713400000|2020-04-24 07:30:00|7166.36|7166.36|7172.42|7172.42|7174.64|7174.64|7158.9|7158.9|0
1587713700000|2020-04-24 07:35:00|7172.05|7172.05|7166.19|7166.19|7182.19|7182.19|7163.25|7163.25|0
1587714000000|2020-04-24 07:40:00|7166.82|7166.82|7169.71|7169.71|7169.71|7169.71|7160.09|7160.09|0
1587714300000|2020-04-24 07:45:00|7170.08|7170.08|7184.82|7184.82|7188.01|7188.01|7169.08|7169.08|0
1587714600000|2020-04-24 07:50:00|7184.97|7184.97|7177.9|7177.9|7191.92|7191.92|7177.25|7177.25|0
1587714900000|2020-04-24 07:55:00|7176.25|7176.25|7179.74|7179.74|7179.74|7179.74|7168.81|7168.81|0
1587715200000|2020-04-24 08:00:00|7178.82|7178.82|7171.7|7171.7|7179.13|7179.13|7162.99|7162.99|0
1587715500000|2020-04-24 08:05:00|7172.11|7172.11|7166.36|7166.36|7174.37|7174.37|7158.85|7158.85|0
1587715800000|2020-04-24 08:10:00|7166.08|7166.08|7139.18|7139.18|7166.35|7166.35|7139.13|7139.13|0
1587716100000|2020-04-24 08:15:00|7138.88|7138.88|7145.07|7145.07|7146.81|7146.81|7135.96|7135.96|0
1587716400000|2020-04-24 08:20:00|7145.05|7145.05|7141.05|7141.05|7145.53|7145.53|7137.55|7137.55|0
1587716700000|2020-04-24 08:25:00|7141.31|7141.31|7150.88|7150.88|7153.83|7153.83|7141.31|7141.31|0
1587717000000|2020-04-24 08:30:00|7150.85|7150.85|7156.56|7156.56|7159.35|7159.35|7148.53|7148.53|0
1587717300000|2020-04-24 08:35:00|7155.77|7155.77|7143.53|7143.53|7155.82|7155.82|7143.14|7143.14|0
1587717600000|2020-04-24 08:40:00|7143.58|7143.58|7155.43|7155.43|7160.5|7160.5|7143.58|7143.58|0
1587717900000|2020-04-24 08:45:00|7155.11|7155.11|7157.67|7157.67|7158.72|7158.72|7152.37|7152.37|0
1587718200000|2020-04-24 08:50:00|7157.84|7157.84|7180.87|7180.87|7180.87|7180.87|7157.75|7157.75|0
1587718500000|2020-04-24 08:55:00|7180.96|7180.96|7182.91|7182.91|7186.67|7186.67|7180.96|7180.96|0
1587718800000|2020-04-24 09:00:00|7182.77|7182.77|7192.43|7192.43|7192.43|7192.43|7180.92|7180.92|0
1587719100000|2020-04-24 09:05:00|7192.38|7192.38|7214.17|7214.17|7215.74|7215.74|7192.38|7192.38|0
1587719400000|2020-04-24 09:10:00|7214.35|7214.35|7218.89|7218.89|7222.88|7222.88|7214.32|7214.32|0
1587719700000|2020-04-24 09:15:00|7218.61|7218.61|7218.86|7218.86|7222.4|7222.4|7218.49|7218.49|0
1587720000000|2020-04-24 09:20:00|7218.75|7218.75|7218.23|7218.23|7221.39|7221.39|7211.93|7211.93|0
1587720300000|2020-04-24 09:25:00|7217.49|7217.49|7226.48|7226.48|7228.78|7228.78|7216|7216|0
1587720600000|2020-04-24 09:30:00|7227.22|7227.22|7225.49|7225.49|7229.86|7229.86|7222.51|7222.51|0
1587720900000|2020-04-24 09:35:00|7225.63|7225.63|7238.37|7238.37|7238.61|7238.61|7225.63|7225.63|0
1587721200000|2020-04-24 09:40:00|7238.66|7238.66|7242.92|7242.92|7244.46|7244.46|7236.65|7236.65|0
1587721500000|2020-04-24 09:45:00|7243.25|7243.25|7256.86|7256.86|7256.86|7256.86|7243.25|7243.25|0
1587721800000|2020-04-24 09:50:00|7257.02|7257.02|7262.85|7262.85|7270.25|7270.25|7257.02|7257.02|0
1587722100000|2020-04-24 09:55:00|7262.64|7262.64|7254.79|7254.79|7262.64|7262.64|7254.79|7254.79|0
1587722400000|2020-04-24 10:00:00|7254.85|7254.85|7247.89|7247.89|7255.22|7255.22|7244.47|7244.47|0
1587722700000|2020-04-24 10:05:00|7247.94|7247.94|7252.79|7252.79|7252.79|7252.79|7245.52|7245.52|0
1587723000000|2020-04-24 10:10:00|7253.09|7253.09|7259.74|7259.74|7260.38|7260.38|7253.09|7253.09|0
1587723300000|2020-04-24 10:15:00|7260.48|7260.48|7270.33|7270.33|7270.33|7270.33|7260.07|7260.07|0
1587723600000|2020-04-24 10:20:00|7270.54|7270.54|7271.74|7271.74|7278.69|7278.69|7270.14|7270.14|0
1587723900000|2020-04-24 10:25:00|7271|7271|7258.99|7258.99|7271|7271|7257.95|7257.95|0
1587724200000|2020-04-24 10:30:00|7259.41|7259.41|7273.01|7273.01|7273.01|7273.01|7259.41|7259.41|0
1587724500000|2020-04-24 10:35:00|7272.08|7272.08|7273.53|7273.53|7273.66|7273.66|7267.69|7267.69|0
1587724800000|2020-04-24 10:40:00|7273.71|7273.71|7261.51|7261.51|7275.49|7275.49|7261.48|7261.48|0
1587725100000|2020-04-24 10:45:00|7261.18|7261.18|7252.07|7252.07|7261.78|7261.78|7251.81|7251.81|0
1587725400000|2020-04-24 10:50:00|7251.76|7251.76|7248.44|7248.44|7252.53|7252.53|7248.44|7248.44|0
1587725700000|2020-04-24 10:55:00|7248.28|7248.28|7264.6|7264.6|7264.93|7264.93|7246.23|7246.23|0
1587726000000|2020-04-24 11:00:00|7264.09|7264.09|7264.54|7264.54|7270.24|7270.24|7258.76|7258.76|0
1587726300000|2020-04-24 11:05:00|7264.85|7264.85|7257.37|7257.37|7270.28|7270.28|7256.07|7256.07|0
1587726600000|2020-04-24 11:10:00|7256.97|7256.97|7254.51|7254.51|7260.21|7260.21|7254.51|7254.51|0
1587726900000|2020-04-24 11:15:00|7254.9|7254.9|7248.83|7248.83|7255.96|7255.96|7248.44|7248.44|0
1587727200000|2020-04-24 11:20:00|7248.94|7248.94|7244.65|7244.65|7250.68|7250.68|7244.08|7244.08|0
1587727500000|2020-04-24 11:25:00|7244.35|7244.35|7253.17|7253.17|7253.23|7253.23|7242.18|7242.18|0
1587727800000|2020-04-24 11:30:00|7252.43|7252.43|7243.61|7243.61|7252.86|7252.86|7241.15|7241.15|0
1587728100000|2020-04-24 11:35:00|7243.33|7243.33|7241.14|7241.14|7243.68|7243.68|7239.6|7239.6|0
1587728400000|2020-04-24 11:40:00|7241.07|7241.07|7228.59|7228.59|7243.04|7243.04|7228.59|7228.59|0
1587728700000|2020-04-24 11:45:00|7228.27|7228.27|7225.79|7225.79|7230.16|7230.16|7223.12|7223.12|0
1587729000000|2020-04-24 11:50:00|7225.6|7225.6|7231.05|7231.05|7231.05|7231.05|7224.09|7224.09|0
1587729300000|2020-04-24 11:55:00|7231.35|7231.35|7238.34|7238.34|7239.31|7239.31|7229.48|7229.48|0
1587729600000|2020-04-24 12:00:00|7238.19|7238.19|7232.66|7232.66|7239.35|7239.35|7230.87|7230.87|0
1587729900000|2020-04-24 12:05:00|7232.59|7232.59|7238.38|7238.38|7238.9|7238.9|7231.8|7231.8|0
1587730200000|2020-04-24 12:10:00|7238.23|7238.23|7238.26|7238.26|7241.02|7241.02|7235.15|7235.15|0
1587730500000|2020-04-24 12:15:00|7238.39|7238.39|7239|7239|7240.15|7240.15|7236.61|7236.61|0
1587730800000|2020-04-24 12:20:00|7238.64|7238.64|7250.01|7250.01|7252.32|7252.32|7238.64|7238.64|0
1587731100000|2020-04-24 12:25:00|7249.5|7249.5|7243.88|7243.88|7251.01|7251.01|7243.14|7243.14|0
1587731400000|2020-04-24 12:30:00|7243.78|7243.78|7240.83|7240.83|7246.7|7246.7|7235.28|7235.28|0
1587731700000|2020-04-24 12:35:00|7241.49|7241.49|7239.69|7239.69|7241.75|7241.75|7237.2|7237.2|0
1587732000000|2020-04-24 12:40:00|7239.58|7239.58|7238.24|7238.24|7240.14|7240.14|7235.54|7235.54|0
1587732300000|2020-04-24 12:45:00|7240.03|7240.03|7249.38|7249.38|7249.38|7249.38|7236.37|7236.37|0
1587732600000|2020-04-24 12:50:00|7249.01|7249.01|7247.71|7247.71|7251.62|7251.62|7246.02|7246.02|0
1587732900000|2020-04-24 12:55:00|7247.59|7247.59|7251|7251|7251.98|7251.98|7247.59|7247.59|0
1587733200000|2020-04-24 13:00:00|7251.37|7251.37|7261.46|7261.46|7264.08|7264.08|7251.01|7251.01|0
1587733500000|2020-04-24 13:05:00|7261.54|7261.54|7249.1|7249.1|7262.17|7262.17|7245.79|7245.79|0
1587733800000|2020-04-24 13:10:00|7248.99|7248.99|7252.46|7252.46|7253.81|7253.81|7245.89|7245.89|0
1587734100000|2020-04-24 13:15:00|7252.28|7252.28|7249.93|7249.93|7252.74|7252.74|7246.42|7246.42|0
1587734400000|2020-04-24 13:20:00|7249.86|7249.86|7242.81|7242.81|7251.95|7251.95|7242.81|7242.81|0
1587734700000|2020-04-24 13:25:00|7242.44|7242.44|7239.03|7239.03|7242.61|7242.61|7237.27|7237.27|0
1587735000000|2020-04-24 13:30:00|7239.19|7239.19|7238.76|7238.76|7248.37|7248.37|7238.24|7238.24|0
1587735300000|2020-04-24 13:35:00|7238.3|7238.3|7242.64|7242.64|7246.01|7246.01|7233.85|7233.85|0
1587735600000|2020-04-24 13:40:00|7242.78|7242.78|7232.22|7232.22|7242.78|7242.78|7231.52|7231.52|0
1587735900000|2020-04-24 13:45:00|7231.95|7231.95|7218.29|7218.29|7231.95|7231.95|7216.96|7216.96|0
1587736200000|2020-04-24 13:50:00|7218.23|7218.23|7213.17|7213.17|7218.82|7218.82|7211.5|7211.5|0
1587736500000|2020-04-24 13:55:00|7213.3|7213.3|7201.83|7201.83|7213.3|7213.3|7198.29|7198.29|0
1587736800000|2020-04-24 14:00:00|7201.47|7201.47|7211.95|7211.95|7214.04|7214.04|7201.3|7201.3|0
1587737100000|2020-04-24 14:05:00|7212.32|7212.32|7219.2|7219.2|7227.72|7227.72|7212.32|7212.32|0
1587737400000|2020-04-24 14:10:00|7219.06|7219.06|7223.75|7223.75|7225.61|7225.61|7219.02|7219.02|0
1587737700000|2020-04-24 14:15:00|7223.99|7223.99|7258.94|7258.94|7258.94|7258.94|7223.99|7223.99|0
1587738000000|2020-04-24 14:20:00|7258.57|7258.57|7260.32|7260.32|7260.75|7260.75|7254.71|7254.71|0
1587738300000|2020-04-24 14:25:00|7260.11|7260.11|7245.46|7245.46|7260.42|7260.42|7243.07|7243.07|0
1587738600000|2020-04-24 14:30:00|7244.77|7244.77|7248.26|7248.26|7252.86|7252.86|7240.79|7240.79|0
1587738900000|2020-04-24 14:35:00|7247.6|7247.6|7251.82|7251.82|7253.17|7253.17|7247.25|7247.25|0
1587739200000|2020-04-24 14:40:00|7252.13|7252.13|7251.12|7251.12|7253.49|7253.49|7244.32|7244.32|0
1587739500000|2020-04-24 14:45:00|7251.86|7251.86|7248.26|7248.26|7256.15|7256.15|7247.37|7247.37|0
1587739800000|2020-04-24 14:50:00|7248.42|7248.42|7237.04|7237.04|7251.73|7251.73|7236.61|7236.61|0
1587740100000|2020-04-24 14:55:00|7236.77|7236.77|7232.95|7232.95|7239|7239|7231.23|7231.23|0
1587740400000|2020-04-24 15:00:00|7232.77|7232.77|7222.5|7222.5|7233.14|7233.14|7219.84|7219.84|0
1587740700000|2020-04-24 15:05:00|7222.35|7222.35|7218.13|7218.13|7223.16|7223.16|7217.73|7217.73|0
1587741000000|2020-04-24 15:10:00|7218.03|7218.03|7209.27|7209.27|7218.4|7218.4|7207.5|7207.5|0
1587741300000|2020-04-24 15:15:00|7209.01|7209.01|7216.98|7216.98|7219.58|7219.58|7209.01|7209.01|0
1587741600000|2020-04-24 15:20:00|7217.15|7217.15|7213.59|7213.59|7218.14|7218.14|7209.75|7209.75|0
1587741900000|2020-04-24 15:25:00|7213.14|7213.14|7198.41|7198.41|7213.44|7213.44|7197.06|7197.06|0
1587971700000|2020-04-27 07:15:00|7373.41|7373.41|7346.38|7346.38|7378.13|7378.13|7343.42|7343.42|0
1587972000000|2020-04-27 07:20:00|7346.79|7346.79|7365.17|7365.17|7369.51|7369.51|7346.68|7346.68|0
1587972300000|2020-04-27 07:25:00|7365.32|7365.32|7349.17|7349.17|7377.72|7377.72|7341.68|7341.68|0
1587972600000|2020-04-27 07:30:00|7349.38|7349.38|7375.35|7375.35|7375.35|7375.35|7348.76|7348.76|0
1587972900000|2020-04-27 07:35:00|7374.24|7374.24|7370.02|7370.02|7377.38|7377.38|7369.7|7369.7|0
1587973200000|2020-04-27 07:40:00|7369.28|7369.28|7362.37|7362.37|7373.49|7373.49|7360.16|7360.16|0
1587973500000|2020-04-27 07:45:00|7362.7|7362.7|7368.37|7368.37|7368.74|7368.74|7361.42|7361.42|0
1587973800000|2020-04-27 07:50:00|7368.48|7368.48|7372.26|7372.26|7376.12|7376.12|7367.87|7367.87|0
1587974100000|2020-04-27 07:55:00|7371.85|7371.85|7368.86|7368.86|7372.85|7372.85|7363.66|7363.66|0
1587974400000|2020-04-27 08:00:00|7367.51|7367.51|7368.3|7368.3|7372.38|7372.38|7365.95|7365.95|0
1587974700000|2020-04-27 08:05:00|7368.15|7368.15|7360.36|7360.36|7370.64|7370.64|7360.36|7360.36|0
1587975000000|2020-04-27 08:10:00|7360.63|7360.63|7359.77|7359.77|7368.93|7368.93|7359.72|7359.72|0
1587975300000|2020-04-27 08:15:00|7359.03|7359.03|7338.58|7338.58|7359.03|7359.03|7338.17|7338.17|0
1587975600000|2020-04-27 08:20:00|7338.47|7338.47|7347.13|7347.13|7349.16|7349.16|7331.4|7331.4|0
1587975900000|2020-04-27 08:25:00|7346.39|7346.39|7339.97|7339.97|7349.31|7349.31|7338.58|7338.58|0
1587976200000|2020-04-27 08:30:00|7339.42|7339.42|7339.65|7339.65|7340.03|7340.03|7332.14|7332.14|0
1587976500000|2020-04-27 08:35:00|7339.25|7339.25|7346.88|7346.88|7348.66|7348.66|7339.16|7339.16|0
1587976800000|2020-04-27 08:40:00|7347.09|7347.09|7359.99|7359.99|7362.87|7362.87|7346.99|7346.99|0
1587977100000|2020-04-27 08:45:00|7359.83|7359.83|7377.58|7377.58|7377.8|7377.8|7359.21|7359.21|0
1587977400000|2020-04-27 08:50:00|7377.44|7377.44|7382.38|7382.38|7383.09|7383.09|7377.44|7377.44|0
1587977700000|2020-04-27 08:55:00|7382.9|7382.9|7392.74|7392.74|7393.48|7393.48|7382.9|7382.9|0
1587978000000|2020-04-27 09:00:00|7392.76|7392.76|7382.76|7382.76|7395.63|7395.63|7379.67|7379.67|0
1587978300000|2020-04-27 09:05:00|7383.03|7383.03|7385.43|7385.43|7389.06|7389.06|7383|7383|0
1587978600000|2020-04-27 09:10:00|7384.69|7384.69|7381|7381|7389.89|7389.89|7380.74|7380.74|0
1587978900000|2020-04-27 09:15:00|7381.28|7381.28|7391.57|7391.57|7391.97|7391.97|7381.28|7381.28|0
1587979200000|2020-04-27 09:20:00|7391.75|7391.75|7407.69|7407.69|7407.79|7407.79|7391.75|7391.75|0
1587979500000|2020-04-27 09:25:00|7406.2|7406.2|7411.23|7411.23|7412.83|7412.83|7401.72|7401.72|0
1587979800000|2020-04-27 09:30:00|7411.16|7411.16|7403.2|7403.2|7411.51|7411.51|7402.89|7402.89|0
1587980100000|2020-04-27 09:35:00|7403.1|7403.1|7395.01|7395.01|7403.13|7403.13|7395.01|7395.01|0
1587980400000|2020-04-27 09:40:00|7394.46|7394.46|7399.5|7399.5|7400.13|7400.13|7392.74|7392.74|0
1587980700000|2020-04-27 09:45:00|7399.61|7399.61|7414.35|7414.35|7414.35|7414.35|7399.56|7399.56|0
1587981000000|2020-04-27 09:50:00|7414.66|7414.66|7418.39|7418.39|7420.06|7420.06|7412.8|7412.8|0
1587981300000|2020-04-27 09:55:00|7418.6|7418.6|7421.19|7421.19|7421.63|7421.63|7416.33|7416.33|0
1587981600000|2020-04-27 10:00:00|7420.64|7420.64|7404.26|7404.26|7422.75|7422.75|7404.26|7404.26|0
1587981900000|2020-04-27 10:05:00|7405|7405|7400.05|7400.05|7405.21|7405.21|7398.98|7398.98|0
1587982200000|2020-04-27 10:10:00|7399.97|7399.97|7399.72|7399.72|7400.58|7400.58|7395.54|7395.54|0
1587982500000|2020-04-27 10:15:00|7399.88|7399.88|7402.87|7402.87|7406.05|7406.05|7397.82|7397.82|0
1587982800000|2020-04-27 10:20:00|7402.98|7402.98|7406.77|7406.77|7409.42|7409.42|7400.02|7400.02|0
1587983100000|2020-04-27 10:25:00|7406.95|7406.95|7408.19|7408.19|7408.46|7408.46|7404.69|7404.69|0
1587983400000|2020-04-27 10:30:00|7408.03|7408.03|7409.5|7409.5|7411.67|7411.67|7407.77|7407.77|0
1587983700000|2020-04-27 10:35:00|7409.29|7409.29|7417.19|7417.19|7417.55|7417.55|7408.05|7408.05|0
1587984000000|2020-04-27 10:40:00|7417.09|7417.09|7411.11|7411.11|7419.31|7419.31|7410.97|7410.97|0
1587984300000|2020-04-27 10:45:00|7411.25|7411.25|7396.86|7396.86|7411.52|7411.52|7396.86|7396.86|0
1587984600000|2020-04-27 10:50:00|7396.85|7396.85|7386.38|7386.38|7397.47|7397.47|7381.96|7381.96|0
1587984900000|2020-04-27 10:55:00|7386.52|7386.52|7382.92|7382.92|7386.52|7386.52|7380.15|7380.15|0
1587985200000|2020-04-27 11:00:00|7382.77|7382.77|7387.09|7387.09|7387.72|7387.72|7382.76|7382.76|0
1587985500000|2020-04-27 11:05:00|7387.25|7387.25|7388.92|7388.92|7391.88|7391.88|7383.7|7383.7|0
1587985800000|2020-04-27 11:10:00|7389.08|7389.08|7388.58|7388.58|7389.77|7389.77|7386.93|7386.93|0
1587986100000|2020-04-27 11:15:00|7388.43|7388.43|7389.97|7389.97|7391.59|7391.59|7387.84|7387.84|0
1587986400000|2020-04-27 11:20:00|7389.99|7389.99|7392.5|7392.5|7392.62|7392.62|7389.13|7389.13|0
1587986700000|2020-04-27 11:25:00|7392.76|7392.76|7393.19|7393.19|7393.19|7393.19|7390.28|7390.28|0
1587987000000|2020-04-27 11:30:00|7393.33|7393.33|7389.68|7389.68|7395.24|7395.24|7389.68|7389.68|0
1587987300000|2020-04-27 11:35:00|7389.61|7389.61|7390.04|7390.04|7390.61|7390.61|7387.78|7387.78|0
1587987600000|2020-04-27 11:40:00|7389.95|7389.95|7398.55|7398.55|7399.08|7399.08|7388.88|7388.88|0
1587987900000|2020-04-27 11:45:00|7398.63|7398.63|7398.39|7398.39|7400.93|7400.93|7397.19|7397.19|0
1587988200000|2020-04-27 11:50:00|7398.43|7398.43|7400.9|7400.9|7401.47|7401.47|7398.35|7398.35|0
1587988500000|2020-04-27 11:55:00|7401.27|7401.27|7403.52|7403.52|7405.4|7405.4|7400.6|7400.6|0
1587988800000|2020-04-27 12:00:00|7403.22|7403.22|7405.29|7405.29|7407.46|7407.46|7400.46|7400.46|0
1587989100000|2020-04-27 12:05:00|7405.24|7405.24|7399.02|7399.02|7405.24|7405.24|7397.24|7397.24|0
1587989400000|2020-04-27 12:10:00|7399.12|7399.12|7403.31|7403.31|7403.95|7403.95|7398.84|7398.84|0
1587989700000|2020-04-27 12:15:00|7403.01|7403.01|7407.16|7407.16|7409.95|7409.95|7400.9|7400.9|0
1587990000000|2020-04-27 12:20:00|7407.29|7407.29|7410.21|7410.21|7412.35|7412.35|7407.08|7407.08|0
1587990300000|2020-04-27 12:25:00|7410.19|7410.19|7401.53|7401.53|7410.4|7410.4|7401.53|7401.53|0
1587990600000|2020-04-27 12:30:00|7401.45|7401.45|7401.37|7401.37|7407.92|7407.92|7401.26|7401.26|0
1587990900000|2020-04-27 12:35:00|7401.29|7401.29|7401.41|7401.41|7402.07|7402.07|7396.29|7396.29|0
1587991200000|2020-04-27 12:40:00|7401.21|7401.21|7403.63|7403.63|7404.56|7404.56|7401.21|7401.21|0
1587991500000|2020-04-27 12:45:00|7403.77|7403.77|7408.75|7408.75|7408.75|7408.75|7403.57|7403.57|0
1587991800000|2020-04-27 12:50:00|7408.79|7408.79|7400.3|7400.3|7410.8|7410.8|7400.3|7400.3|0
1587992100000|2020-04-27 12:55:00|7400|7400|7398.97|7398.97|7400|7400|7396.28|7396.28|0
1587992400000|2020-04-27 13:00:00|7399.18|7399.18|7415.78|7415.78|7417.7|7417.7|7398.93|7398.93|0
1587992700000|2020-04-27 13:05:00|7415.94|7415.94|7409.76|7409.76|7418.11|7418.11|7409.37|7409.37|0
1587993000000|2020-04-27 13:10:00|7409.16|7409.16|7411.37|7411.37|7412.84|7412.84|7406.64|7406.64|0
1587993300000|2020-04-27 13:15:00|7411.38|7411.38|7408.84|7408.84|7416.96|7416.96|7408.59|7408.59|0
1587993600000|2020-04-27 13:20:00|7408.73|7408.73|7396.41|7396.41|7409.26|7409.26|7393.53|7393.53|0
1587993900000|2020-04-27 13:25:00|7396.47|7396.47|7391.36|7391.36|7398.94|7398.94|7391.36|7391.36|0
1587994200000|2020-04-27 13:30:00|7390.99|7390.99|7390.85|7390.85|7392.3|7392.3|7383.83|7383.83|0
1587994500000|2020-04-27 13:35:00|7390.66|7390.66|7392.5|7392.5|7393.11|7393.11|7389.08|7389.08|0
1587994800000|2020-04-27 13:40:00|7392.77|7392.77|7383.04|7383.04|7393.47|7393.47|7383.04|7383.04|0
1587995100000|2020-04-27 13:45:00|7382.9|7382.9|7393.09|7393.09|7394.72|7394.72|7379.22|7379.22|0
1587995400000|2020-04-27 13:50:00|7391.97|7391.97|7385.17|7385.17|7391.97|7391.97|7384.8|7384.8|0
1587995700000|2020-04-27 13:55:00|7385.05|7385.05|7389.43|7389.43|7394.77|7394.77|7379.48|7379.48|0
1587996000000|2020-04-27 14:00:00|7389.36|7389.36|7389.57|7389.57|7397.31|7397.31|7389.34|7389.34|0
1587996300000|2020-04-27 14:05:00|7389.27|7389.27|7388.08|7388.08|7389.27|7389.27|7382.04|7382.04|0
1587996600000|2020-04-27 14:10:00|7388.34|7388.34|7397.09|7397.09|7400.4|7400.4|7388.34|7388.34|0
1587996900000|2020-04-27 14:15:00|7397.01|7397.01|7400.29|7400.29|7400.29|7400.29|7390.36|7390.36|0
1587997200000|2020-04-27 14:20:00|7400.43|7400.43|7399.43|7399.43|7404.76|7404.76|7398.48|7398.48|0
1587997500000|2020-04-27 14:25:00|7399.58|7399.58|7407.43|7407.43|7410.26|7410.26|7399.58|7399.58|0
1587997800000|2020-04-27 14:30:00|7407.34|7407.34|7412.66|7412.66|7416.71|7416.71|7407.04|7407.04|0
1587998100000|2020-04-27 14:35:00|7412.55|7412.55|7396.15|7396.15|7412.59|7412.59|7396.15|7396.15|0
1587998400000|2020-04-27 14:40:00|7396.51|7396.51|7398.54|7398.54|7399.23|7399.23|7393.42|7393.42|0
1587998700000|2020-04-27 14:45:00|7398.36|7398.36|7392.57|7392.57|7398.73|7398.73|7389.5|7389.5|0
1587999000000|2020-04-27 14:50:00|7392.47|7392.47|7395.31|7395.31|7399.63|7399.63|7391.08|7391.08|0
1587999300000|2020-04-27 14:55:00|7393.08|7393.08|7389.78|7389.78|7396.64|7396.64|7389.43|7389.43|0
1587999600000|2020-04-27 15:00:00|7390.15|7390.15|7389.41|7389.41|7395.42|7395.42|7379.99|7379.99|0
1587999900000|2020-04-27 15:05:00|7390.16|7390.16|7393.02|7393.02|7393.44|7393.44|7383.83|7383.83|0
1588000200000|2020-04-27 15:10:00|7392.86|7392.86|7392.35|7392.35|7398.2|7398.2|7389.49|7389.49|0
1588000500000|2020-04-27 15:15:00|7393.84|7393.84|7392.4|7392.4|7396.06|7396.06|7387.25|7387.25|0
1588000800000|2020-04-27 15:20:00|7392.03|7392.03|7398.81|7398.81|7400.19|7400.19|7385.62|7385.62|0
1588001100000|2020-04-27 15:25:00|7399.09|7399.09|7405.03|7405.03|7413.91|7413.91|7399.09|7399.09|0
1588058100000|2020-04-28 07:15:00|7514.24|7514.24|7508.87|7508.87|7525.01|7525.01|7498.55|7498.55|0
1588058400000|2020-04-28 07:20:00|7508.13|7508.13|7503.82|7503.82|7515.85|7515.85|7503.82|7503.82|0
1588058700000|2020-04-28 07:25:00|7504.27|7504.27|7505.72|7505.72|7517.5|7517.5|7499.76|7499.76|0
1588059000000|2020-04-28 07:30:00|7507.2|7507.2|7501.62|7501.62|7511.51|7511.51|7499.84|7499.84|0
1588059300000|2020-04-28 07:35:00|7501.93|7501.93|7509.44|7509.44|7515.01|7515.01|7500.56|7500.56|0
1588059600000|2020-04-28 07:40:00|7509.58|7509.58|7529.62|7529.62|7531.98|7531.98|7509.58|7509.58|0
1588059900000|2020-04-28 07:45:00|7529.88|7529.88|7529.8|7529.8|7540.57|7540.57|7524.8|7524.8|0
1588060200000|2020-04-28 07:50:00|7529.39|7529.39|7549.41|7549.41|7559.38|7559.38|7529.25|7529.25|0
1588060500000|2020-04-28 07:55:00|7551.63|7551.63|7546.96|7546.96|7557.12|7557.12|7545.63|7545.63|0
1588060800000|2020-04-28 08:00:00|7547.07|7547.07|7547.26|7547.26|7558.1|7558.1|7546.29|7546.29|0
1588061100000|2020-04-28 08:05:00|7546.66|7546.66|7542.06|7542.06|7546.81|7546.81|7529.27|7529.27|0
1588061400000|2020-04-28 08:10:00|7541.95|7541.95|7549.04|7549.04|7555.65|7555.65|7541.31|7541.31|0
1588061700000|2020-04-28 08:15:00|7548.49|7548.49|7544.45|7544.45|7550.95|7550.95|7539.78|7539.78|0
1588062000000|2020-04-28 08:20:00|7545.19|7545.19|7557.29|7557.29|7560.01|7560.01|7542.69|7542.69|0
1588062300000|2020-04-28 08:25:00|7557.47|7557.47|7534.06|7534.06|7557.96|7557.96|7533.09|7533.09|0
1588062600000|2020-04-28 08:30:00|7533.96|7533.96|7536.43|7536.43|7536.92|7536.92|7528.87|7528.87|0
1588062900000|2020-04-28 08:35:00|7537.17|7537.17|7542.41|7542.41|7544.83|7544.83|7537.17|7537.17|0
1588063200000|2020-04-28 08:40:00|7542.14|7542.14|7535.23|7535.23|7544.97|7544.97|7535.09|7535.09|0
1588063500000|2020-04-28 08:45:00|7534.59|7534.59|7511.26|7511.26|7534.92|7534.92|7510.15|7510.15|0
1588063800000|2020-04-28 08:50:00|7510.51|7510.51|7516.75|7516.75|7519.39|7519.39|7510.22|7510.22|0
1588064100000|2020-04-28 08:55:00|7516.34|7516.34|7505.22|7505.22|7516.34|7516.34|7505.22|7505.22|0
1588064400000|2020-04-28 09:00:00|7505.44|7505.44|7519.06|7519.06|7519.06|7519.06|7505.25|7505.25|0
1588064700000|2020-04-28 09:05:00|7519.43|7519.43|7525.98|7525.98|7525.98|7525.98|7517.54|7517.54|0
1588065000000|2020-04-28 09:10:00|7526.09|7526.09|7538.17|7538.17|7540.53|7540.53|7526.09|7526.09|0
1588065300000|2020-04-28 09:15:00|7537.8|7537.8|7564.73|7564.73|7568.48|7568.48|7536.83|7536.83|0
1588065600000|2020-04-28 09:20:00|7564.84|7564.84|7588.82|7588.82|7588.82|7588.82|7564.77|7564.77|0
1588065900000|2020-04-28 09:25:00|7588.65|7588.65|7591.48|7591.48|7597.2|7597.2|7586.66|7586.66|0
1588066200000|2020-04-28 09:30:00|7591.62|7591.62|7589.57|7589.57|7599.41|7599.41|7589.57|7589.57|0
1588066500000|2020-04-28 09:35:00|7589.25|7589.25|7588.09|7588.09|7592.55|7592.55|7580.21|7580.21|0
1588066800000|2020-04-28 09:40:00|7587.94|7587.94|7573.98|7573.98|7588.01|7588.01|7573.28|7573.28|0
1588067100000|2020-04-28 09:45:00|7572.88|7572.88|7574.79|7574.79|7574.79|7574.79|7568.1|7568.1|0
1588067400000|2020-04-28 09:50:00|7574.88|7574.88|7574.23|7574.23|7583.15|7583.15|7573.39|7573.39|0
1588067700000|2020-04-28 09:55:00|7574.25|7574.25|7598.36|7598.36|7598.36|7598.36|7574.25|7574.25|0
1588068000000|2020-04-28 10:00:00|7598.23|7598.23|7587.98|7587.98|7601.24|7601.24|7586.54|7586.54|0
1588068300000|2020-04-28 10:05:00|7588.13|7588.13|7595.47|7595.47|7596.67|7596.67|7588.12|7588.12|0
1588068600000|2020-04-28 10:10:00|7595.06|7595.06|7594.42|7594.42|7603.49|7603.49|7594.06|7594.06|0
1588068900000|2020-04-28 10:15:00|7594.12|7594.12|7596.99|7596.99|7596.99|7596.99|7592.99|7592.99|0
1588069200000|2020-04-28 10:20:00|7596.72|7596.72|7593.56|7593.56|7598.55|7598.55|7592.37|7592.37|0
1588069500000|2020-04-28 10:25:00|7593.78|7593.78|7585.64|7585.64|7596.1|7596.1|7584.78|7584.78|0
1588069800000|2020-04-28 10:30:00|7585.55|7585.55|7591.96|7591.96|7593.27|7593.27|7585.55|7585.55|0
1588070100000|2020-04-28 10:35:00|7592.33|7592.33|7596.11|7596.11|7598.54|7598.54|7591.33|7591.33|0
1588070400000|2020-04-28 10:40:00|7595.92|7595.92|7601.89|7601.89|7605.05|7605.05|7595.53|7595.53|0
1588070700000|2020-04-28 10:45:00|7601.77|7601.77|7592.59|7592.59|7604.49|7604.49|7592.59|7592.59|0
1588071000000|2020-04-28 10:50:00|7591.86|7591.86|7595.55|7595.55|7597.05|7597.05|7588.51|7588.51|0
1588071300000|2020-04-28 10:55:00|7595.34|7595.34|7591.68|7591.68|7598.81|7598.81|7587.99|7587.99|0
1588071600000|2020-04-28 11:00:00|7591.06|7591.06|7600.29|7600.29|7600.29|7600.29|7588.3|7588.3|0
1588071900000|2020-04-28 11:05:00|7600.43|7600.43|7597.58|7597.58|7604.34|7604.34|7596.84|7596.84|0
1588072200000|2020-04-28 11:10:00|7597.44|7597.44|7607.61|7607.61|7607.61|7607.61|7597.44|7597.44|0
1588072500000|2020-04-28 11:15:00|7607.75|7607.75|7608.1|7608.1|7616.58|7616.58|7607.61|7607.61|0
1588072800000|2020-04-28 11:20:00|7607.83|7607.83|7606.72|7606.72|7609.63|7609.63|7604.21|7604.21|0
1588073100000|2020-04-28 11:25:00|7607.34|7607.34|7618.44|7618.44|7619.19|7619.19|7607.04|7607.04|0
1588073400000|2020-04-28 11:30:00|7617.71|7617.71|7617.09|7617.09|7621.04|7621.04|7616.22|7616.22|0
1588073700000|2020-04-28 11:35:00|7617.17|7617.17|7633.55|7633.55|7634.33|7634.33|7617.17|7617.17|0
1588074000000|2020-04-28 11:40:00|7633.81|7633.81|7627.87|7627.87|7635.91|7635.91|7627.87|7627.87|0
1588074300000|2020-04-28 11:45:00|7627.68|7627.68|7626.43|7626.43|7628.55|7628.55|7624.2|7624.2|0
1588074600000|2020-04-28 11:50:00|7625.82|7625.82|7636.03|7636.03|7636.03|7636.03|7624.04|7624.04|0
1588074900000|2020-04-28 11:55:00|7635.85|7635.85|7632.24|7632.24|7635.85|7635.85|7628.42|7628.42|0
1588075200000|2020-04-28 12:00:00|7631.88|7631.88|7636.16|7636.16|7638.24|7638.24|7631.88|7631.88|0
1588075500000|2020-04-28 12:05:00|7636.27|7636.27|7626.06|7626.06|7636.96|7636.96|7625.47|7625.47|0
1588075800000|2020-04-28 12:10:00|7626.43|7626.43|7636.9|7636.9|7637.85|7637.85|7626.43|7626.43|0
1588076100000|2020-04-28 12:15:00|7636.64|7636.64|7639.19|7639.19|7640.53|7640.53|7632.93|7632.93|0
1588076400000|2020-04-28 12:20:00|7639.93|7639.93|7643.03|7643.03|7643.19|7643.19|7638.31|7638.31|0
1588076700000|2020-04-28 12:25:00|7643.08|7643.08|7649.96|7649.96|7652.79|7652.79|7643.08|7643.08|0
1588077000000|2020-04-28 12:30:00|7650.7|7650.7|7660.36|7660.36|7661.96|7661.96|7650.67|7650.67|0
1588077300000|2020-04-28 12:35:00|7660.62|7660.62|7658.32|7658.32|7665.34|7665.34|7658.32|7658.32|0
1588077600000|2020-04-28 12:40:00|7658.06|7658.06|7665.47|7665.47|7666.66|7666.66|7656.31|7656.31|0
1588077900000|2020-04-28 12:45:00|7665.56|7665.56|7668.9|7668.9|7669.47|7669.47|7663.84|7663.84|0
1588078200000|2020-04-28 12:50:00|7669.03|7669.03|7669.29|7669.29|7673.44|7673.44|7668.42|7668.42|0
1588078500000|2020-04-28 12:55:00|7669.77|7669.77|7673.24|7673.24|7673.85|7673.85|7667.26|7667.26|0
1588078800000|2020-04-28 13:00:00|7672.5|7672.5|7686.96|7686.96|7687.03|7687.03|7670.99|7670.99|0
1588079100000|2020-04-28 13:05:00|7686.56|7686.56|7697.56|7697.56|7701.97|7701.97|7686.03|7686.03|0
1588079400000|2020-04-28 13:10:00|7698.01|7698.01|7703.29|7703.29|7705.51|7705.51|7697.87|7697.87|0
1588079700000|2020-04-28 13:15:00|7703.47|7703.47|7708.49|7708.49|7709.82|7709.82|7699.46|7699.46|0
1588080000000|2020-04-28 13:20:00|7708.23|7708.23|7709.79|7709.79|7711.32|7711.32|7703.33|7703.33|0
1588080300000|2020-04-28 13:25:00|7710.08|7710.08|7703.93|7703.93|7710.08|7710.08|7699.09|7699.09|0
1588080600000|2020-04-28 13:30:00|7703.85|7703.85|7711.16|7711.16|7714.01|7714.01|7698.19|7698.19|0
1588080900000|2020-04-28 13:35:00|7710.94|7710.94|7714.58|7714.58|7716.41|7716.41|7709.21|7709.21|0
1588081200000|2020-04-28 13:40:00|7714.95|7714.95|7715.78|7715.78|7718.6|7718.6|7710.43|7710.43|0
1588081500000|2020-04-28 13:45:00|7715.55|7715.55|7704.82|7704.82|7720.07|7720.07|7702.82|7702.82|0
1588081800000|2020-04-28 13:50:00|7705.05|7705.05|7730.57|7730.57|7732.6|7732.6|7704.84|7704.84|0
1588082100000|2020-04-28 13:55:00|7730.46|7730.46|7701.83|7701.83|7733.46|7733.46|7701.83|7701.83|0
1588082400000|2020-04-28 14:00:00|7701.28|7701.28|7695.4|7695.4|7701.93|7701.93|7689.41|7689.41|0
1588082700000|2020-04-28 14:05:00|7695.88|7695.88|7715.86|7715.86|7719.87|7719.87|7695.88|7695.88|0
1588083000000|2020-04-28 14:10:00|7716.01|7716.01|7708.96|7708.96|7716.28|7716.28|7706.82|7706.82|0
1588083300000|2020-04-28 14:15:00|7709.34|7709.34|7710.71|7710.71|7713.96|7713.96|7706.56|7706.56|0
1588083600000|2020-04-28 14:20:00|7710.55|7710.55|7693.83|7693.83|7711.64|7711.64|7692.58|7692.58|0
1588083900000|2020-04-28 14:25:00|7693.93|7693.93|7707.55|7707.55|7707.55|7707.55|7691.86|7691.86|0
1588084200000|2020-04-28 14:30:00|7708.54|7708.54|7707.77|7707.77|7713.3|7713.3|7703.45|7703.45|0
1588084500000|2020-04-28 14:35:00|7707.51|7707.51|7714.06|7714.06|7723.47|7723.47|7707.51|7707.51|0
1588084800000|2020-04-28 14:40:00|7712.95|7712.95|7685.13|7685.13|7713.86|7713.86|7683.78|7683.78|0
1588085100000|2020-04-28 14:45:00|7685.5|7685.5|7685.85|7685.85|7690.45|7690.45|7682.74|7682.74|0
1588085400000|2020-04-28 14:50:00|7685.74|7685.74|7668.95|7668.95|7685.89|7685.89|7667.1|7667.1|0
1588085700000|2020-04-28 14:55:00|7669.56|7669.56|7652.12|7652.12|7669.95|7669.95|7652.12|7652.12|0
1588086000000|2020-04-28 15:00:00|7651.29|7651.29|7663.28|7663.28|7663.28|7663.28|7645.91|7645.91|0
1588086300000|2020-04-28 15:05:00|7662.92|7662.92|7665.98|7665.98|7666.53|7666.53|7655.07|7655.07|0
1588086600000|2020-04-28 15:10:00|7666.5|7666.5|7668.31|7668.31|7676.29|7676.29|7666.19|7666.19|0
1588086900000|2020-04-28 15:15:00|7667.57|7667.57|7666.19|7666.19|7669.29|7669.29|7659.12|7659.12|0
1588087200000|2020-04-28 15:20:00|7666.94|7666.94|7662.38|7662.38|7670.81|7670.81|7662.26|7662.26|0
1588087500000|2020-04-28 15:25:00|7662.24|7662.24|7680.01|7680.01|7682.52|7682.52|7661.53|7661.53|0
1588144500000|2020-04-29 07:15:00|7652.02|7652.02|7640.55|7640.55|7657.26|7657.26|7640.55|7640.55|0
1588144800000|2020-04-29 07:20:00|7640.98|7640.98|7639.18|7639.18|7643.31|7643.31|7619.92|7619.92|0
1588145100000|2020-04-29 07:25:00|7639.63|7639.63|7639.98|7639.98|7651.2|7651.2|7635.39|7635.39|0
1588145400000|2020-04-29 07:30:00|7638.86|7638.86|7652.1|7652.1|7667.37|7667.37|7638.86|7638.86|0
1588145700000|2020-04-29 07:35:00|7651.73|7651.73|7677.62|7677.62|7684.05|7684.05|7651.5|7651.5|0
1588146000000|2020-04-29 07:40:00|7678.17|7678.17|7691.48|7691.48|7691.48|7691.48|7676.62|7676.62|0
1588146300000|2020-04-29 07:45:00|7691.52|7691.52|7709.93|7709.93|7710.47|7710.47|7691.36|7691.36|0
1588146600000|2020-04-29 07:50:00|7710.24|7710.24|7717.02|7717.02|7723.19|7723.19|7709.26|7709.26|0
1588146900000|2020-04-29 07:55:00|7717.13|7717.13|7722.13|7722.13|7727.27|7727.27|7717.13|7717.13|0
1588147200000|2020-04-29 08:00:00|7722.52|7722.52|7715.56|7715.56|7724.61|7724.61|7714.36|7714.36|0
1588147500000|2020-04-29 08:05:00|7716.01|7716.01|7710.25|7710.25|7723.22|7723.22|7710.25|7710.25|0
1588147800000|2020-04-29 08:10:00|7710.99|7710.99|7689.57|7689.57|7717.33|7717.33|7689.57|7689.57|0
1588148100000|2020-04-29 08:15:00|7689.94|7689.94|7698.51|7698.51|7699.25|7699.25|7689.94|7689.94|0
1588148400000|2020-04-29 08:20:00|7698.96|7698.96|7687.41|7687.41|7698.96|7698.96|7685.93|7685.93|0
1588148700000|2020-04-29 08:25:00|7687.36|7687.36|7676.85|7676.85|7687.36|7687.36|7667.66|7667.66|0
1588149000000|2020-04-29 08:30:00|7676.69|7676.69|7679.34|7679.34|7689.9|7689.9|7676.48|7676.48|0
1588149300000|2020-04-29 08:35:00|7679.57|7679.57|7678.88|7678.88|7680.57|7680.57|7668.98|7668.98|0
1588149600000|2020-04-29 08:40:00|7679.03|7679.03|7671.55|7671.55|7679.03|7679.03|7666.83|7666.83|0
1588149900000|2020-04-29 08:45:00|7669.33|7669.33|7679.35|7679.35|7681.68|7681.68|7666.8|7666.8|0
1588150200000|2020-04-29 08:50:00|7678.62|7678.62|7685.51|7685.51|7689.44|7689.44|7675.56|7675.56|0
1588150500000|2020-04-29 08:55:00|7684.77|7684.77|7677.87|7677.87|7684.77|7684.77|7675.61|7675.61|0
1588150800000|2020-04-29 09:00:00|7678.67|7678.67|7688.05|7688.05|7689.21|7689.21|7678.67|7678.67|0
1588151100000|2020-04-29 09:05:00|7688.1|7688.1|7694.03|7694.03|7695.14|7695.14|7686.48|7686.48|0
1588151400000|2020-04-29 09:10:00|7694.24|7694.24|7694.24|7694.24|7695.22|7695.22|7688.25|7688.25|0
1588151700000|2020-04-29 09:15:00|7694.61|7694.61|7703.13|7703.13|7705.09|7705.09|7694.44|7694.44|0
1588152000000|2020-04-29 09:20:00|7703.87|7703.87|7709.56|7709.56|7709.64|7709.64|7703.87|7703.87|0
1588152300000|2020-04-29 09:25:00|7709.85|7709.85|7710.85|7710.85|7713.03|7713.03|7708.43|7708.43|0
1588152600000|2020-04-29 09:30:00|7710.71|7710.71|7697.59|7697.59|7710.71|7710.71|7696.18|7696.18|0
1588152900000|2020-04-29 09:35:00|7697.46|7697.46|7703.41|7703.41|7705.57|7705.57|7693.73|7693.73|0
1588153200000|2020-04-29 09:40:00|7704.09|7704.09|7713.02|7713.02|7713.59|7713.59|7703.83|7703.83|0
1588153500000|2020-04-29 09:45:00|7712.88|7712.88|7704.48|7704.48|7715.09|7715.09|7704.48|7704.48|0
1588153800000|2020-04-29 09:50:00|7704.11|7704.11|7720.09|7720.09|7720.5|7720.5|7703.42|7703.42|0
1588154100000|2020-04-29 09:55:00|7720.4|7720.4|7720.66|7720.66|7723.01|7723.01|7719.16|7719.16|0
1588154400000|2020-04-29 10:00:00|7720.87|7720.87|7708.94|7708.94|7723.29|7723.29|7708.94|7708.94|0
1588154700000|2020-04-29 10:05:00|7708.67|7708.67|7705.86|7705.86|7708.67|7708.67|7703|7703|0
1588155000000|2020-04-29 10:10:00|7706.01|7706.01|7708.39|7708.39|7715.1|7715.1|7706.01|7706.01|0
1588155300000|2020-04-29 10:15:00|7708.21|7708.21|7700.93|7700.93|7708.56|7708.56|7700.93|7700.93|0
1588155600000|2020-04-29 10:20:00|7700.56|7700.56|7697.22|7697.22|7701.31|7701.31|7695.74|7695.74|0
1588155900000|2020-04-29 10:25:00|7696.85|7696.85|7673.18|7673.18|7698.26|7698.26|7673.18|7673.18|0
1588156200000|2020-04-29 10:30:00|7673.4|7673.4|7666.94|7666.94|7673.45|7673.45|7664.27|7664.27|0
1588156500000|2020-04-29 10:35:00|7666.66|7666.66|7681.11|7681.11|7681.19|7681.19|7662.29|7662.29|0
1588156800000|2020-04-29 10:40:00|7681.22|7681.22|7694.94|7694.94|7698.09|7698.09|7679.57|7679.57|0
1588157100000|2020-04-29 10:45:00|7694.79|7694.79|7699.09|7699.09|7699.23|7699.23|7690.33|7690.33|0
1588157400000|2020-04-29 10:50:00|7699.31|7699.31|7696.67|7696.67|7700.6|7700.6|7693.97|7693.97|0
1588157700000|2020-04-29 10:55:00|7696.37|7696.37|7701.91|7701.91|7701.91|7701.91|7688.13|7688.13|0
1588158000000|2020-04-29 11:00:00|7701.75|7701.75|7710.23|7710.23|7710.92|7710.92|7700.18|7700.18|0
1588158300000|2020-04-29 11:05:00|7710.51|7710.51|7685.08|7685.08|7711.09|7711.09|7684.8|7684.8|0
1588158600000|2020-04-29 11:10:00|7685.23|7685.23|7687.91|7687.91|7689.84|7689.84|7684.39|7684.39|0
1588158900000|2020-04-29 11:15:00|7688.07|7688.07|7673.3|7673.3|7688.38|7688.38|7672.92|7672.92|0
1588159200000|2020-04-29 11:20:00|7673.4|7673.4|7663.7|7663.7|7673.51|7673.51|7661.52|7661.52|0
1588159500000|2020-04-29 11:25:00|7663.98|7663.98|7666.8|7666.8|7670.44|7670.44|7663.98|7663.98|0
1588159800000|2020-04-29 11:30:00|7666.95|7666.95|7670.09|7670.09|7673.57|7673.57|7666.71|7666.71|0
1588160100000|2020-04-29 11:35:00|7670.11|7670.11|7676.19|7676.19|7676.34|7676.34|7668.22|7668.22|0
1588160400000|2020-04-29 11:40:00|7676.32|7676.32|7673.15|7673.15|7676.46|7676.46|7671.44|7671.44|0
1588160700000|2020-04-29 11:45:00|7673.63|7673.63|7654.77|7654.77|7673.74|7673.74|7654.77|7654.77|0
1588161000000|2020-04-29 11:50:00|7654.65|7654.65|7665.16|7665.16|7665.16|7665.16|7654.65|7654.65|0
1588161300000|2020-04-29 11:55:00|7665.03|7665.03|7674.27|7674.27|7674.68|7674.68|7664.95|7664.95|0
1588161600000|2020-04-29 12:00:00|7675.75|7675.75|7676.27|7676.27|7676.84|7676.84|7673.14|7673.14|0
1588161900000|2020-04-29 12:05:00|7676.34|7676.34|7681.7|7681.7|7681.7|7681.7|7676.34|7676.34|0
1588162200000|2020-04-29 12:10:00|7682.01|7682.01|7693.9|7693.9|7694.42|7694.42|7682.01|7682.01|0
1588162500000|2020-04-29 12:15:00|7693.58|7693.58|7686.05|7686.05|7694.32|7694.32|7685.68|7685.68|0
1588162800000|2020-04-29 12:20:00|7686.2|7686.2|7685.5|7685.5|7691.37|7691.37|7685.13|7685.13|0
1588163100000|2020-04-29 12:25:00|7685.4|7685.4|7695.83|7695.83|7695.96|7695.96|7684.39|7684.39|0
1588163400000|2020-04-29 12:30:00|7696.2|7696.2|7725.78|7725.78|7739.59|7739.59|7695.93|7695.93|0
1588163700000|2020-04-29 12:35:00|7726.1|7726.1|7741.43|7741.43|7747.33|7747.33|7725.82|7725.82|0
1588164000000|2020-04-29 12:40:00|7740.69|7740.69|7753.64|7753.64|7753.64|7753.64|7740.69|7740.69|0
1588164300000|2020-04-29 12:45:00|7753.79|7753.79|7790.05|7790.05|7790.25|7790.25|7753.79|7753.79|0
1588164600000|2020-04-29 12:50:00|7790.12|7790.12|7802.78|7802.78|7802.78|7802.78|7790.12|7790.12|0
1588164900000|2020-04-29 12:55:00|7803.42|7803.42|7821.91|7821.91|7821.91|7821.91|7802.39|7802.39|0
1588165200000|2020-04-29 13:00:00|7822.28|7822.28|7826.6|7826.6|7838.95|7838.95|7821.82|7821.82|0
1588165500000|2020-04-29 13:05:00|7826.91|7826.91|7809.52|7809.52|7829.24|7829.24|7809.52|7809.52|0
1588165800000|2020-04-29 13:10:00|7809.26|7809.26|7816.34|7816.34|7816.34|7816.34|7796.44|7796.44|0
1588166100000|2020-04-29 13:15:00|7816.75|7816.75|7804.25|7804.25|7819.28|7819.28|7795.88|7795.88|0
1588166400000|2020-04-29 13:20:00|7804.46|7804.46|7818.98|7818.98|7819.55|7819.55|7804.46|7804.46|0
1588166700000|2020-04-29 13:25:00|7819.18|7819.18|7809.79|7809.79|7822.39|7822.39|7809.79|7809.79|0
1588167000000|2020-04-29 13:30:00|7809.49|7809.49|7808.83|7808.83|7809.49|7809.49|7797.09|7797.09|0
1588167300000|2020-04-29 13:35:00|7809.1|7809.1|7816.21|7816.21|7820.22|7820.22|7809|7809|0
1588167600000|2020-04-29 13:40:00|7815.47|7815.47|7811.3|7811.3|7818.22|7818.22|7806.78|7806.78|0
1588167900000|2020-04-29 13:45:00|7811.39|7811.39|7832.82|7832.82|7832.85|7832.85|7810.66|7810.66|0
1588168200000|2020-04-29 13:50:00|7832.95|7832.95|7863.13|7863.13|7863.13|7863.13|7832.66|7832.66|0
1588168500000|2020-04-29 13:55:00|7863.17|7863.17|7876.91|7876.91|7877.97|7877.97|7860.01|7860.01|0
1588168800000|2020-04-29 14:00:00|7877.19|7877.19|7866.05|7866.05|7877.19|7877.19|7863.11|7863.11|0
1588169100000|2020-04-29 14:05:00|7865.32|7865.32|7864.14|7864.14|7871.01|7871.01|7861.01|7861.01|0
1588169400000|2020-04-29 14:10:00|7864.06|7864.06|7854.92|7854.92|7865.75|7865.75|7851.81|7851.81|0
1588169700000|2020-04-29 14:15:00|7855.58|7855.58|7883.42|7883.42|7885.64|7885.64|7855.58|7855.58|0
1588170000000|2020-04-29 14:20:00|7883.48|7883.48|7891.74|7891.74|7899.4|7899.4|7883.16|7883.16|0
1588170300000|2020-04-29 14:25:00|7892.15|7892.15|7907.9|7907.9|7908.23|7908.23|7891.21|7891.21|0
1588170600000|2020-04-29 14:30:00|7908.47|7908.47|7918.25|7918.25|7920.22|7920.22|7908.12|7908.12|0
1588170900000|2020-04-29 14:35:00|7919.05|7919.05|7895.3|7895.3|7928.73|7928.73|7890.81|7890.81|0
1588171200000|2020-04-29 14:40:00|7896.15|7896.15|7902.54|7902.54|7903.63|7903.63|7895.36|7895.36|0
1588171500000|2020-04-29 14:45:00|7902.4|7902.4|7893.23|7893.23|7902.4|7902.4|7889.78|7889.78|0
1588171800000|2020-04-29 14:50:00|7893.05|7893.05|7888.81|7888.81|7893.7|7893.7|7886.95|7886.95|0
1588172100000|2020-04-29 14:55:00|7889.4|7889.4|7882.63|7882.63|7895.38|7895.38|7882.48|7882.48|0
1588172400000|2020-04-29 15:00:00|7882.18|7882.18|7882.93|7882.93|7887.68|7887.68|7878.45|7878.45|0
1588172700000|2020-04-29 15:05:00|7883.68|7883.68|7888.18|7888.18|7895.11|7895.11|7883.68|7883.68|0
1588173000000|2020-04-29 15:10:00|7888.55|7888.55|7901.37|7901.37|7904.08|7904.08|7888.55|7888.55|0
1588173300000|2020-04-29 15:15:00|7901.53|7901.53|7921.26|7921.26|7922.44|7922.44|7899.8|7899.8|0
1588173600000|2020-04-29 15:20:00|7920.89|7920.89|7913.79|7913.79|7923.51|7923.51|7908.64|7908.64|0
1588173900000|2020-04-29 15:25:00|7913.68|7913.68|7917.19|7917.19|7923.22|7923.22|7909.1|7909.1|0
1588230900000|2020-04-30 07:15:00|7990.79|7990.79|7938.14|7938.14|7990.79|7990.79|7930.54|7930.54|0
1588231200000|2020-04-30 07:20:00|7938.67|7938.67|7928.4|7928.4|7948.15|7948.15|7916.14|7916.14|0
1588231500000|2020-04-30 07:25:00|7927.66|7927.66|7908.82|7908.82|7937.02|7937.02|7905.92|7905.92|0
1588231800000|2020-04-30 07:30:00|7907.74|7907.74|7919.47|7919.47|7937.8|7937.8|7907.54|7907.54|0
1588232100000|2020-04-30 07:35:00|7919.22|7919.22|7879.69|7879.69|7919.73|7919.73|7874.35|7874.35|0
1588232400000|2020-04-30 07:40:00|7880.02|7880.02|7915.14|7915.14|7919.85|7919.85|7877.62|7877.62|0
1588232700000|2020-04-30 07:45:00|7914.77|7914.77|7937.61|7937.61|7939.84|7939.84|7912.34|7912.34|0
1588233000000|2020-04-30 07:50:00|7937.39|7937.39|7936.55|7936.55|7945.86|7945.86|7929.59|7929.59|0
1588233300000|2020-04-30 07:55:00|7938.08|7938.08|7917.62|7917.62|7938.08|7938.08|7906.62|7906.62|0
1588233600000|2020-04-30 08:00:00|7915.02|7915.02|7941.08|7941.08|7943.42|7943.42|7913.44|7913.44|0
1588233900000|2020-04-30 08:05:00|7940.56|7940.56|7938.57|7938.57|7945.49|7945.49|7937.57|7937.57|0
1588234200000|2020-04-30 08:10:00|7938.94|7938.94|7950.17|7950.17|7951.79|7951.79|7938.94|7938.94|0
1588234500000|2020-04-30 08:15:00|7950.24|7950.24|7948.39|7948.39|7959.41|7959.41|7947.28|7947.28|0
1588234800000|2020-04-30 08:20:00|7948.65|7948.65|7917.12|7917.12|7951.39|7951.39|7917.08|7917.08|0
1588235100000|2020-04-30 08:25:00|7916.02|7916.02|7907.9|7907.9|7916.44|7916.44|7905.29|7905.29|0
1588235400000|2020-04-30 08:30:00|7906.79|7906.79|7919.21|7919.21|7926.57|7926.57|7905.52|7905.52|0
1588235700000|2020-04-30 08:35:00|7919.51|7919.51|7900.78|7900.78|7922.79|7922.79|7900.6|7900.6|0
1588236000000|2020-04-30 08:40:00|7901.14|7901.14|7897.86|7897.86|7906.52|7906.52|7897.86|7897.86|0
1588236300000|2020-04-30 08:45:00|7897.11|7897.11|7881.6|7881.6|7899|7899|7881.6|7881.6|0
1588236600000|2020-04-30 08:50:00|7881.44|7881.44|7877.37|7877.37|7883.37|7883.37|7872.41|7872.41|0
1588236900000|2020-04-30 08:55:00|7876.43|7876.43|7862.31|7862.31|7876.68|7876.68|7861.39|7861.39|0
1588237200000|2020-04-30 09:00:00|7862.18|7862.18|7872.67|7872.67|7872.81|7872.81|7861.53|7861.53|0
1588237500000|2020-04-30 09:05:00|7873.41|7873.41|7868.34|7868.34|7873.41|7873.41|7862.99|7862.99|0
1588237800000|2020-04-30 09:10:00|7868.67|7868.67|7870.19|7870.19|7870.27|7870.27|7865.63|7865.63|0
1588238100000|2020-04-30 09:15:00|7870.32|7870.32|7879.94|7879.94|7881.95|7881.95|7869.31|7869.31|0
1588238400000|2020-04-30 09:20:00|7879.73|7879.73|7874.93|7874.93|7880.38|7880.38|7872.22|7872.22|0
1588238700000|2020-04-30 09:25:00|7874.56|7874.56|7878.11|7878.11|7879.35|7879.35|7870.39|7870.39|0
1588239000000|2020-04-30 09:30:00|7877.74|7877.74|7866.46|7866.46|7878.11|7878.11|7859.86|7859.86|0
1588239300000|2020-04-30 09:35:00|7866.56|7866.56|7848.25|7848.25|7866.56|7866.56|7845.04|7845.04|0
1588239600000|2020-04-30 09:40:00|7848.43|7848.43|7862.14|7862.14|7862.14|7862.14|7848.43|7848.43|0
1588239900000|2020-04-30 09:45:00|7861.92|7861.92|7869.64|7869.64|7873.13|7873.13|7859.69|7859.69|0
1588240200000|2020-04-30 09:50:00|7869.56|7869.56|7851.47|7851.47|7869.67|7869.67|7851.47|7851.47|0
1588240500000|2020-04-30 09:55:00|7851.15|7851.15|7851.92|7851.92|7853.1|7853.1|7846.02|7846.02|0
1588240800000|2020-04-30 10:00:00|7852.23|7852.23|7848.4|7848.4|7863.88|7863.88|7848.4|7848.4|0
1588241100000|2020-04-30 10:05:00|7848.44|7848.44|7835.81|7835.81|7848.52|7848.52|7834.28|7834.28|0
1588241400000|2020-04-30 10:10:00|7835.94|7835.94|7833.64|7833.64|7843.02|7843.02|7833.64|7833.64|0
1588241700000|2020-04-30 10:15:00|7833.15|7833.15|7825.12|7825.12|7833.85|7833.85|7820.25|7820.25|0
1588242000000|2020-04-30 10:20:00|7825.43|7825.43|7839.43|7839.43|7839.43|7839.43|7824.13|7824.13|0
1588242300000|2020-04-30 10:25:00|7839.27|7839.27|7836.67|7836.67|7841.36|7841.36|7833.98|7833.98|0
1588242600000|2020-04-30 10:30:00|7837.41|7837.41|7827.35|7827.35|7837.57|7837.57|7826.76|7826.76|0
1588242900000|2020-04-30 10:35:00|7827.45|7827.45|7827.86|7827.86|7831.88|7831.88|7824.1|7824.1|0
1588243200000|2020-04-30 10:40:00|7827.2|7827.2|7829.53|7829.53|7836.03|7836.03|7827.2|7827.2|0
1588243500000|2020-04-30 10:45:00|7828.79|7828.79|7831.07|7831.07|7838.76|7838.76|7827.49|7827.49|0
1588243800000|2020-04-30 10:50:00|7831.21|7831.21|7838.3|7838.3|7838.3|7838.3|7830.82|7830.82|0
1588244100000|2020-04-30 10:55:00|7837.56|7837.56|7838.72|7838.72|7842.48|7842.48|7837.56|7837.56|0
1588244400000|2020-04-30 11:00:00|7838.36|7838.36|7836.72|7836.72|7843.46|7843.46|7831.56|7831.56|0
1588244700000|2020-04-30 11:05:00|7836.57|7836.57|7828.66|7828.66|7836.57|7836.57|7826.88|7826.88|0
1588245000000|2020-04-30 11:10:00|7828.45|7828.45|7830.51|7830.51|7833.04|7833.04|7824.31|7824.31|0
1588245300000|2020-04-30 11:15:00|7830.39|7830.39|7833.44|7833.44|7837.43|7837.43|7830.13|7830.13|0
1588245600000|2020-04-30 11:20:00|7832.53|7832.53|7824.29|7824.29|7833.2|7833.2|7821.34|7821.34|0
1588245900000|2020-04-30 11:25:00|7824.23|7824.23|7827.79|7827.79|7828.16|7828.16|7823.66|7823.66|0
1588246200000|2020-04-30 11:30:00|7827.66|7827.66|7837.34|7837.34|7839.14|7839.14|7827.66|7827.66|0
1588246500000|2020-04-30 11:35:00|7837.65|7837.65|7837.06|7837.06|7837.65|7837.65|7828.3|7828.3|0
1588246800000|2020-04-30 11:40:00|7837.43|7837.43|7836.28|7836.28|7838.81|7838.81|7833.04|7833.04|0
1588247100000|2020-04-30 11:45:00|7836.5|7836.5|7812.29|7812.29|7842.15|7842.15|7805.48|7805.48|0
1588247400000|2020-04-30 11:50:00|7812.55|7812.55|7807.03|7807.03|7819.01|7819.01|7803.97|7803.97|0
1588247700000|2020-04-30 11:55:00|7806.89|7806.89|7805.32|7805.32|7808.88|7808.88|7797.8|7797.8|0
1588248000000|2020-04-30 12:00:00|7805.47|7805.47|7830.22|7830.22|7830.22|7830.22|7805.47|7805.47|0
1588248300000|2020-04-30 12:05:00|7830.12|7830.12|7841.59|7841.59|7841.59|7841.59|7829.63|7829.63|0
1588248600000|2020-04-30 12:10:00|7841.66|7841.66|7838.56|7838.56|7844.13|7844.13|7837.47|7837.47|0
1588248900000|2020-04-30 12:15:00|7838.94|7838.94|7830.43|7830.43|7838.94|7838.94|7828.9|7828.9|0
1588249200000|2020-04-30 12:20:00|7830.17|7830.17|7826.38|7826.38|7830.61|7830.61|7824.55|7824.55|0
1588249500000|2020-04-30 12:25:00|7827.13|7827.13|7830.79|7830.79|7834.54|7834.54|7825.74|7825.74|0
1588249800000|2020-04-30 12:30:00|7830.94|7830.94|7831.54|7831.54|7841.22|7841.22|7829.68|7829.68|0
1588250100000|2020-04-30 12:35:00|7833.03|7833.03|7809.7|7809.7|7836.3|7836.3|7805.48|7805.48|0
1588250400000|2020-04-30 12:40:00|7810.07|7810.07|7809.26|7809.26|7813.08|7813.08|7803.1|7803.1|0
1588250700000|2020-04-30 12:45:00|7809.53|7809.53|7800.54|7800.54|7811.59|7811.59|7800.54|7800.54|0
1588251000000|2020-04-30 12:50:00|7800.69|7800.69|7797.45|7797.45|7801.45|7801.45|7783.45|7783.45|0
1588251300000|2020-04-30 12:55:00|7798.19|7798.19|7788.17|7788.17|7804.08|7804.08|7788.17|7788.17|0
1588251600000|2020-04-30 13:00:00|7787.26|7787.26|7780.24|7780.24|7790.97|7790.97|7779.6|7779.6|0
1588251900000|2020-04-30 13:05:00|7780.2|7780.2|7748.32|7748.32|7780.2|7780.2|7747.22|7747.22|0
1588252200000|2020-04-30 13:10:00|7748.43|7748.43|7764.14|7764.14|7764.38|7764.38|7748.43|7748.43|0
1588252500000|2020-04-30 13:15:00|7764.35|7764.35|7750.48|7750.48|7765.32|7765.32|7748.85|7748.85|0
1588252800000|2020-04-30 13:20:00|7752.31|7752.31|7743.71|7743.71|7754.12|7754.12|7735.47|7735.47|0
1588253100000|2020-04-30 13:25:00|7742.96|7742.96|7735.43|7735.43|7748.77|7748.77|7732.98|7732.98|0
1588253400000|2020-04-30 13:30:00|7735.49|7735.49|7723.92|7723.92|7736.23|7736.23|7707.51|7707.51|0
1588253700000|2020-04-30 13:35:00|7723.19|7723.19|7729.59|7729.59|7729.59|7729.59|7713.88|7713.88|0
1588254000000|2020-04-30 13:40:00|7729.72|7729.72|7731.57|7731.57|7739.61|7739.61|7728.46|7728.46|0
1588254300000|2020-04-30 13:45:00|7731.11|7731.11|7726.09|7726.09|7738.41|7738.41|7720.09|7720.09|0
1588254600000|2020-04-30 13:50:00|7725.94|7725.94|7728.26|7728.26|7740.19|7740.19|7725|7725|0
1588254900000|2020-04-30 13:55:00|7727.94|7727.94|7755.95|7755.95|7768.46|7768.46|7727.94|7727.94|0
1588255200000|2020-04-30 14:00:00|7756.39|7756.39|7752.94|7752.94|7771.48|7771.48|7752.94|7752.94|0
1588255500000|2020-04-30 14:05:00|7753.05|7753.05|7760.18|7760.18|7764.09|7764.09|7742.41|7742.41|0
1588255800000|2020-04-30 14:10:00|7759.43|7759.43|7769.37|7769.37|7774.74|7774.74|7753.17|7753.17|0
1588256100000|2020-04-30 14:15:00|7769.52|7769.52|7753.41|7753.41|7769.97|7769.97|7753.12|7753.12|0
1588256400000|2020-04-30 14:20:00|7753.68|7753.68|7744.8|7744.8|7754.75|7754.75|7736.86|7736.86|0
1588256700000|2020-04-30 14:25:00|7745.17|7745.17|7751.48|7751.48|7752.98|7752.98|7739.26|7739.26|0
1588257000000|2020-04-30 14:30:00|7751.55|7751.55|7744.5|7744.5|7751.7|7751.7|7744.5|7744.5|0
1588257300000|2020-04-30 14:35:00|7744.36|7744.36|7736.68|7736.68|7748.7|7748.7|7736.68|7736.68|0
1588257600000|2020-04-30 14:40:00|7736.59|7736.59|7715.89|7715.89|7740.11|7740.11|7714.35|7714.35|0
1588257900000|2020-04-30 14:45:00|7715.94|7715.94|7721.7|7721.7|7722.28|7722.28|7713.31|7713.31|0
1588258200000|2020-04-30 14:50:00|7723.19|7723.19|7713.6|7713.6|7730.04|7730.04|7712.24|7712.24|0
1588258500000|2020-04-30 14:55:00|7713.64|7713.64|7693.95|7693.95|7716.75|7716.75|7693.58|7693.58|0
1588258800000|2020-04-30 15:00:00|7694.1|7694.1|7720.23|7720.23|7725.2|7725.2|7693.9|7693.9|0
1588259100000|2020-04-30 15:05:00|7720.97|7720.97|7728.18|7728.18|7728.57|7728.57|7715.54|7715.54|0
1588259400000|2020-04-30 15:10:00|7728.92|7728.92|7737.07|7737.07|7737.07|7737.07|7724.39|7724.39|0
1588259700000|2020-04-30 15:15:00|7736.7|7736.7|7718.19|7718.19|7738.11|7738.11|7718.05|7718.05|0
1588260000000|2020-04-30 15:20:00|7717.89|7717.89|7705.97|7705.97|7717.89|7717.89|7701.23|7701.23|0
1588260300000|2020-04-30 15:25:00|7705.23|7705.23|7666.13|7666.13|7707.93|7707.93|7666.13|7666.13|0
1588317300000|2020-05-01 07:15:00|7525.75|7525.75|7527.19|7527.19|7529.86|7529.86|7517.77|7517.77|0
1588317600000|2020-05-01 07:20:00|7527.52|7527.52|7532.05|7532.05|7540.4|7540.4|7527.52|7527.52|0
1588317900000|2020-05-01 07:25:00|7532.49|7532.49|7536.49|7536.49|7545.7|7545.7|7532.49|7532.49|0
1588318200000|2020-05-01 07:30:00|7537.48|7537.48|7520.29|7520.29|7546.82|7546.82|7520.29|7520.29|0
1588318500000|2020-05-01 07:35:00|7520.04|7520.04|7523.89|7523.89|7532.11|7532.11|7519.65|7519.65|0
1588318800000|2020-05-01 07:40:00|7523.97|7523.97|7513.22|7513.22|7523.97|7523.97|7508.99|7508.99|0
1588319100000|2020-05-01 07:45:00|7514.28|7514.28|7529.37|7529.37|7532.41|7532.41|7513.73|7513.73|0
1588319400000|2020-05-01 07:50:00|7529.65|7529.65|7532.38|7532.38|7534.01|7534.01|7523.62|7523.62|0
1588319700000|2020-05-01 07:55:00|7531.93|7531.93|7510.95|7510.95|7533.42|7533.42|7510.95|7510.95|0
1588320000000|2020-05-01 08:00:00|7511.27|7511.27|7507.08|7507.08|7513.23|7513.23|7500.11|7500.11|0
1588320300000|2020-05-01 08:05:00|7507.56|7507.56|7510.14|7510.14|7511.06|7511.06|7506.7|7506.7|0
1588320600000|2020-05-01 08:10:00|7510.25|7510.25|7521.21|7521.21|7521.21|7521.21|7509.11|7509.11|0
1588320900000|2020-05-01 08:15:00|7521.41|7521.41|7537.13|7537.13|7537.13|7537.13|7519.21|7519.21|0
1588321200000|2020-05-01 08:20:00|7537.38|7537.38|7539|7539|7545.45|7545.45|7537.38|7537.38|0
1588321500000|2020-05-01 08:25:00|7539.3|7539.3|7540.92|7540.92|7542.99|7542.99|7535.97|7535.97|0
1588321800000|2020-05-01 08:30:00|7540.55|7540.55|7558.78|7558.78|7562.47|7562.47|7539.47|7539.47|0
1588322100000|2020-05-01 08:35:00|7559.23|7559.23|7551.21|7551.21|7562.32|7562.32|7550|7550|0
1588322400000|2020-05-01 08:40:00|7551.17|7551.17|7546.04|7546.04|7555.4|7555.4|7545.14|7545.14|0
1588322700000|2020-05-01 08:45:00|7545.56|7545.56|7533.29|7533.29|7545.89|7545.89|7524.82|7524.82|0
1588323000000|2020-05-01 08:50:00|7533.99|7533.99|7534.97|7534.97|7540.03|7540.03|7533.08|7533.08|0
1588323300000|2020-05-01 08:55:00|7534.16|7534.16|7551.15|7551.15|7551.15|7551.15|7533.89|7533.89|0
1588323600000|2020-05-01 09:00:00|7551.23|7551.23|7547.87|7547.87|7551.23|7551.23|7537.58|7537.58|0
1588323900000|2020-05-01 09:05:00|7548.61|7548.61|7537.98|7537.98|7550.12|7550.12|7536.83|7536.83|0
1588324200000|2020-05-01 09:10:00|7538.28|7538.28|7549.82|7549.82|7553.74|7553.74|7536.8|7536.8|0
1588324500000|2020-05-01 09:15:00|7550.57|7550.57|7549.62|7549.62|7554.41|7554.41|7549.54|7549.54|0
1588324800000|2020-05-01 09:20:00|7548.86|7548.86|7554.59|7554.59|7554.89|7554.89|7546.84|7546.84|0
1588325100000|2020-05-01 09:25:00|7555|7555|7565.32|7565.32|7565.32|7565.32|7554.59|7554.59|0
1588325400000|2020-05-01 09:30:00|7565.43|7565.43|7563.48|7563.48|7568.37|7568.37|7563.48|7563.48|0
1588325700000|2020-05-01 09:35:00|7563.33|7563.33|7573.19|7573.19|7573.4|7573.4|7563.02|7563.02|0
1588326000000|2020-05-01 09:40:00|7573.04|7573.04|7580.07|7580.07|7580.48|7580.48|7572.22|7572.22|0
1588326300000|2020-05-01 09:45:00|7581.18|7581.18|7585.63|7585.63|7589.54|7589.54|7581.18|7581.18|0
1588326600000|2020-05-01 09:50:00|7585.18|7585.18|7576.62|7576.62|7585.18|7585.18|7576.62|7576.62|0
1588326900000|2020-05-01 09:55:00|7576.54|7576.54|7576.12|7576.12|7577.05|7577.05|7568.18|7568.18|0
1588327200000|2020-05-01 10:00:00|7575.97|7575.97|7570.94|7570.94|7575.97|7575.97|7570.89|7570.89|0
1588327500000|2020-05-01 10:05:00|7570.63|7570.63|7564.78|7564.78|7570.63|7570.63|7563.94|7563.94|0
1588327800000|2020-05-01 10:10:00|7564.93|7564.93|7569.33|7569.33|7570.79|7570.79|7564.93|7564.93|0
1588328100000|2020-05-01 10:15:00|7570.07|7570.07|7580.07|7580.07|7580.09|7580.09|7566.59|7566.59|0
1588328400000|2020-05-01 10:20:00|7579.96|7579.96|7582.34|7582.34|7582.34|7582.34|7577.21|7577.21|0
1588328700000|2020-05-01 10:25:00|7585.3|7585.3|7583.45|7583.45|7585.3|7585.3|7581.61|7581.61|0
1588329000000|2020-05-01 10:30:00|7583.17|7583.17|7589.48|7589.48|7589.48|7589.48|7582.9|7582.9|0
1588329300000|2020-05-01 10:35:00|7589.11|7589.11|7585.82|7585.82|7590.03|7590.03|7585.33|7585.33|0
1588329600000|2020-05-01 10:40:00|7585.55|7585.55|7582.58|7582.58|7588.86|7588.86|7582.29|7582.29|0
1588329900000|2020-05-01 10:45:00|7582.47|7582.47|7579.23|7579.23|7584.2|7584.2|7578.81|7578.81|0
1588330200000|2020-05-01 10:50:00|7578.87|7578.87|7574.82|7574.82|7581.84|7581.84|7574.73|7574.73|0
1588330500000|2020-05-01 10:55:00|7575.12|7575.12|7569.84|7569.84|7575.12|7575.12|7567.64|7567.64|0
1588330800000|2020-05-01 11:00:00|7570.11|7570.11|7585.84|7585.84|7585.84|7585.84|7570.11|7570.11|0
1588331100000|2020-05-01 11:05:00|7585.99|7585.99|7574.32|7574.32|7586.26|7586.26|7572.75|7572.75|0
1588331400000|2020-05-01 11:10:00|7573.58|7573.58|7563.23|7563.23|7575.09|7575.09|7563.23|7563.23|0
1588331700000|2020-05-01 11:15:00|7563.6|7563.6|7573.98|7573.98|7573.98|7573.98|7563.26|7563.26|0
1588332000000|2020-05-01 11:20:00|7574.08|7574.08|7572.59|7572.59|7576.06|7576.06|7567.42|7567.42|0
1588332300000|2020-05-01 11:25:00|7572.57|7572.57|7571.05|7571.05|7575.34|7575.34|7570.5|7570.5|0
1588332600000|2020-05-01 11:30:00|7569.12|7569.12|7552.35|7552.35|7569.12|7569.12|7552.35|7552.35|0
1588332900000|2020-05-01 11:35:00|7551.61|7551.61|7551.31|7551.31|7557|7557|7547.33|7547.33|0
1588333200000|2020-05-01 11:40:00|7550.94|7550.94|7546.3|7546.3|7550.94|7550.94|7543.87|7543.87|0
1588333500000|2020-05-01 11:45:00|7545.7|7545.7|7547.8|7547.8|7550|7550|7544.38|7544.38|0
1588333800000|2020-05-01 11:50:00|7547.67|7547.67|7545.23|7545.23|7548.94|7548.94|7545|7545|0
1588334100000|2020-05-01 11:55:00|7545.97|7545.97|7537.53|7537.53|7546.06|7546.06|7537.05|7537.05|0
1588334400000|2020-05-01 12:00:00|7538.27|7538.27|7538.17|7538.17|7539.49|7539.49|7537.43|7537.43|0
1588334700000|2020-05-01 12:05:00|7538.44|7538.44|7538.88|7538.88|7538.88|7538.88|7536.65|7536.65|0
1588335000000|2020-05-01 12:10:00|7538.69|7538.69|7534.14|7534.14|7540.34|7540.34|7534.14|7534.14|0
1588335300000|2020-05-01 12:15:00|7533.4|7533.4|7538.95|7538.95|7538.95|7538.95|7533.33|7533.33|0
1588335600000|2020-05-01 12:20:00|7538.65|7538.65|7536.39|7536.39|7539.02|7539.02|7533.99|7533.99|0
1588335900000|2020-05-01 12:25:00|7536.76|7536.76|7532.08|7532.08|7538.63|7538.63|7529.98|7529.98|0
1588336200000|2020-05-01 12:30:00|7531.83|7531.83|7530.42|7530.42|7534.21|7534.21|7530.01|7530.01|0
1588336500000|2020-05-01 12:35:00|7530.38|7530.38|7528.32|7528.32|7530.38|7530.38|7525.56|7525.56|0
1588336800000|2020-05-01 12:40:00|7528.39|7528.39|7530.6|7530.6|7531.36|7531.36|7528.23|7528.23|0
1588337100000|2020-05-01 12:45:00|7530.23|7530.23|7519.92|7519.92|7530.23|7530.23|7519.92|7519.92|0
1588337400000|2020-05-01 12:50:00|7519.67|7519.67|7514.35|7514.35|7519.8|7519.8|7514.35|7514.35|0
1588337700000|2020-05-01 12:55:00|7515.09|7515.09|7515.32|7515.32|7520.54|7520.54|7514.31|7514.31|0
1588338000000|2020-05-01 13:00:00|7515.47|7515.47|7515.51|7515.51|7517.65|7517.65|7512.05|7512.05|0
1588338300000|2020-05-01 13:05:00|7515.11|7515.11|7516.16|7516.16|7516.53|7516.53|7509.77|7509.77|0
1588338600000|2020-05-01 13:10:00|7516.38|7516.38|7520.23|7520.23|7520.41|7520.41|7515.31|7515.31|0
1588338900000|2020-05-01 13:15:00|7520.36|7520.36|7522.32|7522.32|7522.32|7522.32|7519.26|7519.26|0
1588339200000|2020-05-01 13:20:00|7523.06|7523.06|7526.67|7526.67|7527.03|7527.03|7520.34|7520.34|0
1588339500000|2020-05-01 13:25:00|7526.63|7526.63|7518.05|7518.05|7528.04|7528.04|7517.36|7517.36|0
1588339800000|2020-05-01 13:30:00|7517.31|7517.31|7517.08|7517.08|7519.55|7519.55|7513.15|7513.15|0
1588340100000|2020-05-01 13:35:00|7517.29|7517.29|7516.33|7516.33|7519.7|7519.7|7513.58|7513.58|0
1588340400000|2020-05-01 13:40:00|7516.47|7516.47|7516.04|7516.04|7516.47|7516.47|7508.48|7508.48|0
1588340700000|2020-05-01 13:45:00|7515.89|7515.89|7514.01|7514.01|7523.76|7523.76|7512.78|7512.78|0
1588341000000|2020-05-01 13:50:00|7513.71|7513.71|7494.21|7494.21|7513.71|7513.71|7493.9|7493.9|0
1588341300000|2020-05-01 13:55:00|7494.16|7494.16|7495.1|7495.1|7496.04|7496.04|7488.71|7488.71|0
1588341600000|2020-05-01 14:00:00|7495.42|7495.42|7510.87|7510.87|7518|7518|7495.42|7495.42|0
1588341900000|2020-05-01 14:05:00|7510.74|7510.74|7504.75|7504.75|7514.31|7514.31|7504.75|7504.75|0
1588342200000|2020-05-01 14:10:00|7504.16|7504.16|7502.71|7502.71|7504.56|7504.56|7498.38|7498.38|0
1588342500000|2020-05-01 14:15:00|7502.86|7502.86|7507.42|7507.42|7507.55|7507.55|7499.1|7499.1|0
1588342800000|2020-05-01 14:20:00|7507.78|7507.78|7501.29|7501.29|7509.13|7509.13|7500|7500|0
1588343100000|2020-05-01 14:25:00|7502.04|7502.04|7505.91|7505.91|7506.68|7506.68|7501.85|7501.85|0
1588343400000|2020-05-01 14:30:00|7506.57|7506.57|7507.77|7507.77|7508.67|7508.67|7500.3|7500.3|0
1588343700000|2020-05-01 14:35:00|7508.14|7508.14|7508.99|7508.99|7513.08|7513.08|7506.76|7506.76|0
1588344000000|2020-05-01 14:40:00|7508.72|7508.72|7513.44|7513.44|7515.97|7515.97|7507.21|7507.21|0
1588344300000|2020-05-01 14:45:00|7513.55|7513.55|7513.22|7513.22|7516.33|7516.33|7510.24|7510.24|0
1588344600000|2020-05-01 14:50:00|7513.59|7513.59|7506.75|7506.75|7514.11|7514.11|7506.64|7506.64|0
1588344900000|2020-05-01 14:55:00|7506.8|7506.8|7508.2|7508.2|7518.32|7518.32|7506.8|7506.8|0
1588345200000|2020-05-01 15:00:00|7508.05|7508.05|7510.07|7510.07|7512.44|7512.44|7507.1|7507.1|0
1588345500000|2020-05-01 15:05:00|7510.23|7510.23|7515.4|7515.4|7517.99|7517.99|7509.56|7509.56|0
1588345800000|2020-05-01 15:10:00|7515.03|7515.03|7495.88|7495.88|7515.03|7515.03|7490.83|7490.83|0
1588346100000|2020-05-01 15:15:00|7495.14|7495.14|7483.41|7483.41|7497.94|7497.94|7483.41|7483.41|0
1588346400000|2020-05-01 15:20:00|7483.62|7483.62|7480.61|7480.61|7486.21|7486.21|7472.8|7472.8|0
1588346700000|2020-05-01 15:25:00|7480.72|7480.72|7488.48|7488.48|7505.25|7505.25|7480.72|7480.72|0
1588576500000|2020-05-04 07:15:00|7442.91|7442.91|7456.81|7456.81|7480.58|7480.58|7442.91|7442.91|0
1588576800000|2020-05-04 07:20:00|7457.18|7457.18|7441.92|7441.92|7461.15|7461.15|7432.86|7432.86|0
1588577100000|2020-05-04 07:25:00|7442.46|7442.46|7437.86|7437.86|7449.56|7449.56|7436.67|7436.67|0
1588577400000|2020-05-04 07:30:00|7437.32|7437.32|7472.28|7472.28|7472.28|7472.28|7434.21|7434.21|0
1588577700000|2020-05-04 07:35:00|7472.61|7472.61|7502.28|7502.28|7503.77|7503.77|7472.18|7472.18|0
1588578000000|2020-05-04 07:40:00|7502.83|7502.83|7540.2|7540.2|7546.8|7546.8|7502.38|7502.38|0
1588578300000|2020-05-04 07:45:00|7540.94|7540.94|7527.61|7527.61|7541.09|7541.09|7524.8|7524.8|0
1588578600000|2020-05-04 07:50:00|7526.86|7526.86|7512.95|7512.95|7527.18|7527.18|7512.1|7512.1|0
1588578900000|2020-05-04 07:55:00|7512.58|7512.58|7501.86|7501.86|7520.96|7520.96|7501.86|7501.86|0
1588579200000|2020-05-04 08:00:00|7502.31|7502.31|7521.74|7521.74|7522.68|7522.68|7500.79|7500.79|0
1588579500000|2020-05-04 08:05:00|7523.23|7523.23|7508.87|7508.87|7527.14|7527.14|7505.49|7505.49|0
1588579800000|2020-05-04 08:10:00|7509.39|7509.39|7500.47|7500.47|7510.13|7510.13|7499.16|7499.16|0
1588580100000|2020-05-04 08:15:00|7500.1|7500.1|7491.09|7491.09|7502.86|7502.86|7489.16|7489.16|0
1588580400000|2020-05-04 08:20:00|7490.35|7490.35|7488.03|7488.03|7495.56|7495.56|7485.56|7485.56|0
1588580700000|2020-05-04 08:25:00|7488.24|7488.24|7509.31|7509.31|7509.4|7509.4|7487.92|7487.92|0
1588581000000|2020-05-04 08:30:00|7509.62|7509.62|7497.94|7497.94|7509.73|7509.73|7496.95|7496.95|0
1588581300000|2020-05-04 08:35:00|7496.1|7496.1|7503|7503|7503|7503|7494.92|7494.92|0
1588581600000|2020-05-04 08:40:00|7503.16|7503.16|7515.88|7515.88|7517.33|7517.33|7503.16|7503.16|0
1588581900000|2020-05-04 08:45:00|7516.14|7516.14|7518.02|7518.02|7524.46|7524.46|7515.71|7515.71|0
1588582200000|2020-05-04 08:50:00|7518.32|7518.32|7498.94|7498.94|7518.32|7518.32|7496.85|7496.85|0
1588582500000|2020-05-04 08:55:00|7498.22|7498.22|7508.63|7508.63|7510.26|7510.26|7498.22|7498.22|0
1588582800000|2020-05-04 09:00:00|7508.38|7508.38|7503.75|7503.75|7509.21|7509.21|7498.2|7498.2|0
1588583100000|2020-05-04 09:05:00|7503.89|7503.89|7508.16|7508.16|7512.77|7512.77|7501.35|7501.35|0
1588583400000|2020-05-04 09:10:00|7508.03|7508.03|7505.75|7505.75|7511.79|7511.79|7502.06|7502.06|0
1588583700000|2020-05-04 09:15:00|7505.64|7505.64|7500.17|7500.17|7505.64|7505.64|7499.44|7499.44|0
1588584000000|2020-05-04 09:20:00|7500.43|7500.43|7486.55|7486.55|7504.82|7504.82|7485.99|7485.99|0
1588584300000|2020-05-04 09:25:00|7486.71|7486.71|7491.17|7491.17|7491.43|7491.43|7483.66|7483.66|0
1588584600000|2020-05-04 09:30:00|7491.22|7491.22|7494.49|7494.49|7498.54|7498.54|7491.22|7491.22|0
1588584900000|2020-05-04 09:35:00|7494.01|7494.01|7511.41|7511.41|7511.96|7511.96|7493.1|7493.1|0
1588585200000|2020-05-04 09:40:00|7511.26|7511.26|7523.07|7523.07|7524.1|7524.1|7509.16|7509.16|0
1588585500000|2020-05-04 09:45:00|7522.92|7522.92|7522.18|7522.18|7523.12|7523.12|7517.85|7517.85|0
1588585800000|2020-05-04 09:50:00|7521.73|7521.73|7524.12|7524.12|7527.27|7527.27|7521.41|7521.41|0
1588586100000|2020-05-04 09:55:00|7524.86|7524.86|7514.47|7514.47|7526.49|7526.49|7513.21|7513.21|0
1588586400000|2020-05-04 10:00:00|7514.85|7514.85|7503.26|7503.26|7516.09|7516.09|7502.67|7502.67|0
1588586700000|2020-05-04 10:05:00|7502.52|7502.52|7512.73|7512.73|7513.25|7513.25|7502.15|7502.15|0
1588587000000|2020-05-04 10:10:00|7511.99|7511.99|7516.63|7516.63|7516.63|7516.63|7508.4|7508.4|0
1588587300000|2020-05-04 10:15:00|7516.83|7516.83|7519.57|7519.57|7522.3|7522.3|7515.13|7515.13|0
1588587600000|2020-05-04 10:20:00|7519.67|7519.67|7510.77|7510.77|7523.32|7523.32|7510.77|7510.77|0
1588587900000|2020-05-04 10:25:00|7510.04|7510.04|7489.31|7489.31|7510.26|7510.26|7488.85|7488.85|0
1588588200000|2020-05-04 10:30:00|7489.47|7489.47|7486.08|7486.08|7497.87|7497.87|7484.11|7484.11|0
1588588500000|2020-05-04 10:35:00|7485.93|7485.93|7485.72|7485.72|7487.99|7487.99|7484.46|7484.46|0
1588588800000|2020-05-04 10:40:00|7486.46|7486.46|7487.35|7487.35|7491.21|7491.21|7484.43|7484.43|0
1588589100000|2020-05-04 10:45:00|7486.62|7486.62|7479.89|7479.89|7486.62|7486.62|7479.33|7479.33|0
1588589400000|2020-05-04 10:50:00|7480.27|7480.27|7472.07|7472.07|7481.77|7481.77|7469.89|7469.89|0
1588589700000|2020-05-04 10:55:00|7471.85|7471.85|7470.77|7470.77|7472.95|7472.95|7467.21|7467.21|0
1588590000000|2020-05-04 11:00:00|7470.45|7470.45|7468.25|7468.25|7473.05|7473.05|7465.77|7465.77|0
1588590300000|2020-05-04 11:05:00|7468.13|7468.13|7449.79|7449.79|7473.68|7473.68|7449.73|7449.73|0
1588590600000|2020-05-04 11:10:00|7450.16|7450.16|7449.47|7449.47|7452.75|7452.75|7444.15|7444.15|0
1588590900000|2020-05-04 11:15:00|7448.72|7448.72|7454.1|7454.1|7459.03|7459.03|7445.85|7445.85|0
1588591200000|2020-05-04 11:20:00|7454.25|7454.25|7447.75|7447.75|7455.85|7455.85|7445.24|7445.24|0
1588591500000|2020-05-04 11:25:00|7447.64|7447.64|7456.17|7456.17|7459.83|7459.83|7447.64|7447.64|0
1588591800000|2020-05-04 11:30:00|7456.46|7456.46|7452.8|7452.8|7460.55|7460.55|7452.75|7452.75|0
1588592100000|2020-05-04 11:35:00|7452.7|7452.7|7453.45|7453.45|7455.34|7455.34|7447.83|7447.83|0
1588592400000|2020-05-04 11:40:00|7453.31|7453.31|7457.16|7457.16|7457.26|7457.26|7452.95|7452.95|0
1588592700000|2020-05-04 11:45:00|7457.02|7457.02|7459.18|7459.18|7461.12|7461.12|7455.68|7455.68|0
1588593000000|2020-05-04 11:50:00|7459.11|7459.11|7465.65|7465.65|7466.1|7466.1|7454.01|7454.01|0
1588593300000|2020-05-04 11:55:00|7465.7|7465.7|7466.05|7466.05|7468.8|7468.8|7465.7|7465.7|0
1588593600000|2020-05-04 12:00:00|7465.49|7465.49|7449.35|7449.35|7465.49|7465.49|7447.23|7447.23|0
1588593900000|2020-05-04 12:05:00|7450.1|7450.1|7450.58|7450.58|7450.84|7450.84|7445.17|7445.17|0
1588594200000|2020-05-04 12:10:00|7451.33|7451.33|7462.96|7462.96|7463.06|7463.06|7450.08|7450.08|0
1588594500000|2020-05-04 12:15:00|7463.18|7463.18|7457.72|7457.72|7464.36|7464.36|7457.72|7457.72|0
1588594800000|2020-05-04 12:20:00|7457.65|7457.65|7457.52|7457.52|7458.76|7458.76|7456.58|7456.58|0
1588595100000|2020-05-04 12:25:00|7457.69|7457.69|7459.98|7459.98|7464.27|7464.27|7457.69|7457.69|0
1588595400000|2020-05-04 12:30:00|7459.92|7459.92|7459.31|7459.31|7461.43|7461.43|7457.25|7457.25|0
1588595700000|2020-05-04 12:35:00|7459.16|7459.16|7449.59|7449.59|7459.16|7459.16|7447.4|7447.4|0
1588596000000|2020-05-04 12:40:00|7449.44|7449.44|7464.21|7464.21|7464.21|7464.21|7449.44|7449.44|0
1588596300000|2020-05-04 12:45:00|7464.87|7464.87|7445.58|7445.58|7466.97|7466.97|7445.13|7445.13|0
1588596600000|2020-05-04 12:50:00|7446.33|7446.33|7442.97|7442.97|7449.28|7449.28|7437.54|7437.54|0
1588596900000|2020-05-04 12:55:00|7442.23|7442.23|7437.82|7437.82|7446.71|7446.71|7436.58|7436.58|0
1588597200000|2020-05-04 13:00:00|7437.74|7437.74|7430.67|7430.67|7445.95|7445.95|7430.67|7430.67|0
1588597500000|2020-05-04 13:05:00|7430.99|7430.99|7424.25|7424.25|7435.87|7435.87|7421.47|7421.47|0
1588597800000|2020-05-04 13:10:00|7424.45|7424.45|7439.86|7439.86|7440.21|7440.21|7424.45|7424.45|0
1588598100000|2020-05-04 13:15:00|7439.72|7439.72|7428.29|7428.29|7440.46|7440.46|7428.29|7428.29|0
1588598400000|2020-05-04 13:20:00|7428.45|7428.45|7436.18|7436.18|7439.67|7439.67|7425.92|7425.92|0
1588598700000|2020-05-04 13:25:00|7436.62|7436.62|7436.51|7436.51|7442.73|7442.73|7436.38|7436.38|0
1588599000000|2020-05-04 13:30:00|7436.67|7436.67|7422.27|7422.27|7437.41|7437.41|7415.28|7415.28|0
1588599300000|2020-05-04 13:35:00|7422.34|7422.34|7414.62|7414.62|7423.02|7423.02|7409.89|7409.89|0
1588599600000|2020-05-04 13:40:00|7414.22|7414.22|7429.09|7429.09|7429.09|7429.09|7412.62|7412.62|0
1588599900000|2020-05-04 13:45:00|7429.45|7429.45|7445.93|7445.93|7446.4|7446.4|7428.13|7428.13|0
1588600200000|2020-05-04 13:50:00|7445.48|7445.48|7462.26|7462.26|7464.36|7464.36|7445.25|7445.25|0
1588600500000|2020-05-04 13:55:00|7462.06|7462.06|7445.57|7445.57|7462.06|7462.06|7445.57|7445.57|0
1588600800000|2020-05-04 14:00:00|7445.04|7445.04|7457.96|7457.96|7465.18|7465.18|7445.04|7445.04|0
1588601100000|2020-05-04 14:05:00|7458.1|7458.1|7449.02|7449.02|7462.42|7462.42|7448.82|7448.82|0
1588601400000|2020-05-04 14:10:00|7448.97|7448.97|7453.28|7453.28|7454.15|7454.15|7442.12|7442.12|0
1588601700000|2020-05-04 14:15:00|7452.91|7452.91|7460.95|7460.95|7468.1|7468.1|7452.51|7452.51|0
1588602000000|2020-05-04 14:20:00|7460.8|7460.8|7442.18|7442.18|7460.8|7460.8|7442.18|7442.18|0
1588602300000|2020-05-04 14:25:00|7441.92|7441.92|7445.67|7445.67|7445.78|7445.78|7433.83|7433.83|0
1588602600000|2020-05-04 14:30:00|7445.37|7445.37|7432.92|7432.92|7445.37|7445.37|7431.46|7431.46|0
1588602900000|2020-05-04 14:35:00|7433.08|7433.08|7449.47|7449.47|7449.47|7449.47|7431.07|7431.07|0
1588603200000|2020-05-04 14:40:00|7449.57|7449.57|7453.39|7453.39|7456.19|7456.19|7446.11|7446.11|0
1588603500000|2020-05-04 14:45:00|7453.29|7453.29|7449.55|7449.55|7458.85|7458.85|7446.03|7446.03|0
1588603800000|2020-05-04 14:50:00|7449.4|7449.4|7449.01|7449.01|7455.93|7455.93|7439.58|7439.58|0
1588604100000|2020-05-04 14:55:00|7448.81|7448.81|7433.04|7433.04|7449.37|7449.37|7432.4|7432.4|0
1588604400000|2020-05-04 15:00:00|7433.41|7433.41|7437.76|7437.76|7437.93|7437.93|7431.04|7431.04|0
1588604700000|2020-05-04 15:05:00|7437.65|7437.65|7433.62|7433.62|7446.8|7446.8|7433.53|7433.53|0
1588605000000|2020-05-04 15:10:00|7434.14|7434.14|7430.1|7430.1|7451.21|7451.21|7428.14|7428.14|0
1588605300000|2020-05-04 15:15:00|7430.37|7430.37|7443.68|7443.68|7445.41|7445.41|7430.36|7430.36|0
1588605600000|2020-05-04 15:20:00|7443.82|7443.82|7439.38|7439.38|7443.82|7443.82|7427.35|7427.35|0
1588605900000|2020-05-04 15:25:00|7439.56|7439.56|7420.78|7420.78|7439.7|7439.7|7415.37|7415.37|0
1588662900000|2020-05-05 07:15:00|7533.3|7533.3|7536.2|7536.2|7543.44|7543.44|7533.3|7533.3|0
1588663200000|2020-05-05 07:20:00|7535.79|7535.79|7551.53|7551.53|7555.89|7555.89|7535.79|7535.79|0
1588663500000|2020-05-05 07:25:00|7551.34|7551.34|7538.42|7538.42|7551.34|7551.34|7535.6|7535.6|0
1588663800000|2020-05-05 07:30:00|7539.38|7539.38|7553.82|7553.82|7556.19|7556.19|7538.71|7538.71|0
1588664100000|2020-05-05 07:35:00|7554.19|7554.19|7540.67|7540.67|7554.55|7554.55|7537.74|7537.74|0
1588664400000|2020-05-05 07:40:00|7540.87|7540.87|7550.97|7550.97|7551.17|7551.17|7535.13|7535.13|0
1588664700000|2020-05-05 07:45:00|7550.23|7550.23|7535.9|7535.9|7554.78|7554.78|7535.16|7535.16|0
1588665000000|2020-05-05 07:50:00|7536.12|7536.12|7518.4|7518.4|7537.14|7537.14|7518.4|7518.4|0
1588665300000|2020-05-05 07:55:00|7518.42|7518.42|7515.45|7515.45|7521.97|7521.97|7515.04|7515.04|0
1588665600000|2020-05-05 08:00:00|7515.31|7515.31|7515.91|7515.91|7517.89|7517.89|7509.42|7509.42|0
1588665900000|2020-05-05 08:05:00|7516.17|7516.17|7530.51|7530.51|7530.51|7530.51|7515.84|7515.84|0
1588666200000|2020-05-05 08:10:00|7530.84|7530.84|7526.8|7526.8|7547.02|7547.02|7526.66|7526.66|0
1588666500000|2020-05-05 08:15:00|7526.64|7526.64|7514.71|7514.71|7526.64|7526.64|7495.87|7495.87|0
1588666800000|2020-05-05 08:20:00|7514.44|7514.44|7537.61|7537.61|7538.55|7538.55|7511.76|7511.76|0
1588667100000|2020-05-05 08:25:00|7537.34|7537.34|7535.34|7535.34|7542.25|7542.25|7534.15|7534.15|0
1588667400000|2020-05-05 08:30:00|7535.22|7535.22|7505.95|7505.95|7535.97|7535.97|7503.37|7503.37|0
1588667700000|2020-05-05 08:35:00|7506.25|7506.25|7509.49|7509.49|7510.86|7510.86|7504.18|7504.18|0
1588668000000|2020-05-05 08:40:00|7509.35|7509.35|7499.54|7499.54|7509.35|7509.35|7482.37|7482.37|0
1588668300000|2020-05-05 08:45:00|7499.67|7499.67|7485.64|7485.64|7502.77|7502.77|7485.64|7485.64|0
1588668600000|2020-05-05 08:50:00|7485.46|7485.46|7478.79|7478.79|7486.45|7486.45|7473.61|7473.61|0
1588668900000|2020-05-05 08:55:00|7478.31|7478.31|7461.68|7461.68|7479.94|7479.94|7461.36|7461.36|0
1588669200000|2020-05-05 09:00:00|7460.57|7460.57|7479.89|7479.89|7490.33|7490.33|7457.73|7457.73|0
1588669500000|2020-05-05 09:05:00|7480.02|7480.02|7494.71|7494.71|7494.82|7494.82|7475.36|7475.36|0
1588669800000|2020-05-05 09:10:00|7496.19|7496.19|7493.58|7493.58|7499.19|7499.19|7493.58|7493.58|0
1588670100000|2020-05-05 09:15:00|7493.62|7493.62|7509.17|7509.17|7509.24|7509.24|7493.62|7493.62|0
1588670400000|2020-05-05 09:20:00|7509.43|7509.43|7495.56|7495.56|7511.42|7511.42|7495.09|7495.09|0
1588670700000|2020-05-05 09:25:00|7495.3|7495.3|7494.27|7494.27|7498.15|7498.15|7488.73|7488.73|0
1588671000000|2020-05-05 09:30:00|7493.89|7493.89|7492.23|7492.23|7495.68|7495.68|7491.06|7491.06|0
1588671300000|2020-05-05 09:35:00|7492.13|7492.13|7495.53|7495.53|7497.74|7497.74|7490.81|7490.81|0
1588671600000|2020-05-05 09:40:00|7495.16|7495.16|7508.19|7508.19|7508.38|7508.38|7495|7495|0
1588671900000|2020-05-05 09:45:00|7507.92|7507.92|7515.89|7515.89|7517.01|7517.01|7507.66|7507.66|0
1588672200000|2020-05-05 09:50:00|7515.93|7515.93|7512.94|7512.94|7517.64|7517.64|7512.65|7512.65|0
1588672500000|2020-05-05 09:55:00|7512.57|7512.57|7514.08|7514.08|7516.91|7516.91|7511.87|7511.87|0
1588672800000|2020-05-05 10:00:00|7514.14|7514.14|7529.17|7529.17|7529.89|7529.89|7514.14|7514.14|0
1588673100000|2020-05-05 10:05:00|7529.54|7529.54|7523.68|7523.68|7529.7|7529.7|7522.51|7522.51|0
1588673400000|2020-05-05 10:10:00|7523.5|7523.5|7517.83|7517.83|7527.3|7527.3|7517.83|7517.83|0
1588673700000|2020-05-05 10:15:00|7516.36|7516.36|7507.05|7507.05|7516.36|7516.36|7506.31|7506.31|0
1588674000000|2020-05-05 10:20:00|7507.21|7507.21|7505.96|7505.96|7508.05|7508.05|7504.8|7504.8|0
1588674300000|2020-05-05 10:25:00|7506.16|7506.16|7503.68|7503.68|7508.26|7508.26|7502.81|7502.81|0
1588674600000|2020-05-05 10:30:00|7502.2|7502.2|7503.1|7503.1|7503.16|7503.16|7493.48|7493.48|0
1588674900000|2020-05-05 10:35:00|7503|7503|7510.03|7510.03|7510.31|7510.31|7499.06|7499.06|0
1588675200000|2020-05-05 10:40:00|7509.88|7509.88|7513.13|7513.13|7514.91|7514.91|7508.62|7508.62|0
1588675500000|2020-05-05 10:45:00|7513.4|7513.4|7522.24|7522.24|7522.24|7522.24|7510.57|7510.57|0
1588675800000|2020-05-05 10:50:00|7521.5|7521.5|7526.97|7526.97|7527.19|7527.19|7521.14|7521.14|0
1588676100000|2020-05-05 10:55:00|7527.1|7527.1|7533.27|7533.27|7533.52|7533.52|7524.31|7524.31|0
1588676400000|2020-05-05 11:00:00|7533.59|7533.59|7540.77|7540.77|7546.41|7546.41|7533.59|7533.59|0
1588676700000|2020-05-05 11:05:00|7540.61|7540.61|7536.11|7536.11|7540.61|7540.61|7532.29|7532.29|0
1588677000000|2020-05-05 11:10:00|7536.56|7536.56|7544.48|7544.48|7547.64|7547.64|7536.56|7536.56|0
1588677300000|2020-05-05 11:15:00|7544.64|7544.64|7534.31|7534.31|7545.43|7545.43|7532.67|7532.67|0
1588677600000|2020-05-05 11:20:00|7534.92|7534.92|7535.46|7535.46|7539.35|7539.35|7530.61|7530.61|0
1588677900000|2020-05-05 11:25:00|7535.5|7535.5|7544.19|7544.19|7544.26|7544.26|7535.06|7535.06|0
1588678200000|2020-05-05 11:30:00|7544.56|7544.56|7551.45|7551.45|7552.43|7552.43|7544.35|7544.35|0
1588678500000|2020-05-05 11:35:00|7551.66|7551.66|7550.34|7550.34|7554.36|7554.36|7549.5|7549.5|0
1588678800000|2020-05-05 11:40:00|7550.26|7550.26|7545.59|7545.59|7550.8|7550.8|7540.76|7540.76|0
1588679100000|2020-05-05 11:45:00|7545.86|7545.86|7557.32|7557.32|7557.96|7557.96|7543.79|7543.79|0
1588679400000|2020-05-05 11:50:00|7557.69|7557.69|7565.18|7565.18|7569.98|7569.98|7557.69|7557.69|0
1588679700000|2020-05-05 11:55:00|7564.07|7564.07|7557.95|7557.95|7564.79|7564.79|7557.95|7557.95|0
1588680000000|2020-05-05 12:00:00|7556.46|7556.46|7569.92|7569.92|7569.92|7569.92|7555.39|7555.39|0
1588680300000|2020-05-05 12:05:00|7569.86|7569.86|7578.32|7578.32|7581.23|7581.23|7569.86|7569.86|0
1588680600000|2020-05-05 12:10:00|7579.07|7579.07|7577.66|7577.66|7583.71|7583.71|7572.99|7572.99|0
1588680900000|2020-05-05 12:15:00|7577.73|7577.73|7581.6|7581.6|7588.05|7588.05|7574.03|7574.03|0
1588681200000|2020-05-05 12:20:00|7581.41|7581.41|7576.76|7576.76|7582.12|7582.12|7575.91|7575.91|0
1588681500000|2020-05-05 12:25:00|7576.88|7576.88|7580.47|7580.47|7582.03|7582.03|7576.79|7576.79|0
1588681800000|2020-05-05 12:30:00|7580.21|7580.21|7576.48|7576.48|7580.28|7580.28|7572.29|7572.29|0
1588682100000|2020-05-05 12:35:00|7576.58|7576.58|7577.22|7577.22|7577.22|7577.22|7569.35|7569.35|0
1588682400000|2020-05-05 12:40:00|7577.97|7577.97|7577.79|7577.79|7582.19|7582.19|7575.79|7575.79|0
1588682700000|2020-05-05 12:45:00|7577.67|7577.67|7568.44|7568.44|7578.39|7578.39|7568.44|7568.44|0
1588683000000|2020-05-05 12:50:00|7568.33|7568.33|7561.69|7561.69|7568.33|7568.33|7558.32|7558.32|0
1588683300000|2020-05-05 12:55:00|7561.9|7561.9|7557.96|7557.96|7564.04|7564.04|7557.58|7557.58|0
1588683600000|2020-05-05 13:00:00|7557.7|7557.7|7551|7551|7557.77|7557.77|7546.49|7546.49|0
1588683900000|2020-05-05 13:05:00|7551.32|7551.32|7565.64|7565.64|7565.64|7565.64|7551|7551|0
1588684200000|2020-05-05 13:10:00|7566.38|7566.38|7564.63|7564.63|7570.04|7570.04|7559.51|7559.51|0
1588684500000|2020-05-05 13:15:00|7565.37|7565.37|7561.75|7561.75|7567.11|7567.11|7558.41|7558.41|0
1588684800000|2020-05-05 13:20:00|7561.68|7561.68|7555.14|7555.14|7563.24|7563.24|7553.24|7553.24|0
1588685100000|2020-05-05 13:25:00|7556.46|7556.46|7561.31|7561.31|7564.36|7564.36|7555.56|7555.56|0
1588685400000|2020-05-05 13:30:00|7561.37|7561.37|7569.62|7569.62|7570.8|7570.8|7553.02|7553.02|0
1588685700000|2020-05-05 13:35:00|7569.7|7569.7|7563.6|7563.6|7571.55|7571.55|7559.35|7559.35|0
1588686000000|2020-05-05 13:40:00|7563.76|7563.76|7556.35|7556.35|7566.88|7566.88|7556.35|7556.35|0
1588686300000|2020-05-05 13:45:00|7556.46|7556.46|7563.96|7563.96|7565.15|7565.15|7553.06|7553.06|0
1588686600000|2020-05-05 13:50:00|7563.9|7563.9|7559.48|7559.48|7568.35|7568.35|7559.26|7559.26|0
1588686900000|2020-05-05 13:55:00|7559.58|7559.58|7576.19|7576.19|7576.8|7576.8|7557.32|7557.32|0
1588687200000|2020-05-05 14:00:00|7579.9|7579.9|7570.99|7570.99|7580.41|7580.41|7570.99|7570.99|0
1588687500000|2020-05-05 14:05:00|7570.83|7570.83|7567.9|7567.9|7571.79|7571.79|7564.41|7564.41|0
1588687800000|2020-05-05 14:10:00|7567.53|7567.53|7559.63|7559.63|7569.57|7569.57|7556.43|7556.43|0
1588688100000|2020-05-05 14:15:00|7559.54|7559.54|7561|7561|7569.38|7569.38|7558.66|7558.66|0
1588688400000|2020-05-05 14:20:00|7560.72|7560.72|7551.98|7551.98|7560.78|7560.78|7549.81|7549.81|0
1588688700000|2020-05-05 14:25:00|7551.72|7551.72|7536.06|7536.06|7551.72|7551.72|7532.48|7532.48|0
1588689000000|2020-05-05 14:30:00|7535.86|7535.86|7544.45|7544.45|7545.46|7545.46|7535.86|7535.86|0
1588689300000|2020-05-05 14:35:00|7544.89|7544.89|7545.77|7545.77|7548.81|7548.81|7544.79|7544.79|0
1588689600000|2020-05-05 14:40:00|7545.9|7545.9|7531.83|7531.83|7546.13|7546.13|7524.63|7524.63|0
1588689900000|2020-05-05 14:45:00|7531.99|7531.99|7529.11|7529.11|7534.61|7534.61|7526.41|7526.41|0
1588690200000|2020-05-05 14:50:00|7529.18|7529.18|7550.1|7550.1|7550.57|7550.57|7529.18|7529.18|0
1588690500000|2020-05-05 14:55:00|7550.25|7550.25|7553.4|7553.4|7561.11|7561.11|7550.04|7550.04|0
1588690800000|2020-05-05 15:00:00|7553.86|7553.86|7568.49|7568.49|7570.25|7570.25|7553.57|7553.57|0
1588691100000|2020-05-05 15:05:00|7567.75|7567.75|7573.91|7573.91|7578.24|7578.24|7562.63|7562.63|0
1588691400000|2020-05-05 15:10:00|7574.13|7574.13|7570.4|7570.4|7574.17|7574.17|7565.45|7565.45|0
1588691700000|2020-05-05 15:15:00|7572|7572|7564.46|7564.46|7573.24|7573.24|7558.04|7558.04|0
1588692000000|2020-05-05 15:20:00|7565.2|7565.2|7577.53|7577.53|7580.68|7580.68|7565.02|7565.02|0
1588692300000|2020-05-05 15:25:00|7577.79|7577.79|7584.96|7584.96|7586.12|7586.12|7574.68|7574.68|0
1588749300000|2020-05-06 07:15:00|7579.85|7579.85|7598.25|7598.25|7598.25|7598.25|7574.31|7574.31|0
1588749600000|2020-05-06 07:20:00|7597.49|7597.49|7573.41|7573.41|7597.49|7597.49|7572.7|7572.7|0
1588749900000|2020-05-06 07:25:00|7571.48|7571.48|7564.42|7564.42|7580.68|7580.68|7560.85|7560.85|0
1588750200000|2020-05-06 07:30:00|7564.49|7564.49|7549.87|7549.87|7564.49|7564.49|7549.87|7549.87|0
1588750500000|2020-05-06 07:35:00|7549.51|7549.51|7553.23|7553.23|7555.58|7555.58|7544.65|7544.65|0
1588750800000|2020-05-06 07:40:00|7552.97|7552.97|7566.65|7566.65|7572.63|7572.63|7551.75|7551.75|0
1588751100000|2020-05-06 07:45:00|7566.95|7566.95|7596.1|7596.1|7596.89|7596.89|7566.6|7566.6|0
1588751400000|2020-05-06 07:50:00|7596.23|7596.23|7597.09|7597.09|7604.8|7604.8|7589.1|7589.1|0
1588751700000|2020-05-06 07:55:00|7596.73|7596.73|7580.17|7580.17|7597.05|7597.05|7579.76|7579.76|0
1588752000000|2020-05-06 08:00:00|7580.58|7580.58|7601.52|7601.52|7601.52|7601.52|7579.87|7579.87|0
1588752300000|2020-05-06 08:05:00|7601.84|7601.84|7604.03|7604.03|7606.74|7606.74|7598.27|7598.27|0
1588752600000|2020-05-06 08:10:00|7604.39|7604.39|7594.21|7594.21|7605.34|7605.34|7592.88|7592.88|0
1588752900000|2020-05-06 08:15:00|7594.95|7594.95|7601.4|7601.4|7601.4|7601.4|7594.16|7594.16|0
1588753200000|2020-05-06 08:20:00|7602.13|7602.13|7613.5|7613.5|7615.84|7615.84|7601.39|7601.39|0
1588753500000|2020-05-06 08:25:00|7612.75|7612.75|7605.1|7605.1|7613.95|7613.95|7605.1|7605.1|0
1588753800000|2020-05-06 08:30:00|7604.7|7604.7|7609.65|7609.65|7609.65|7609.65|7595.94|7595.94|0
1588754100000|2020-05-06 08:35:00|7610.02|7610.02|7628.39|7628.39|7637.37|7637.37|7610.02|7610.02|0
1588754400000|2020-05-06 08:40:00|7629.5|7629.5|7625.23|7625.23|7630.19|7630.19|7620.95|7620.95|0
1588754700000|2020-05-06 08:45:00|7625.6|7625.6|7624.25|7624.25|7628.23|7628.23|7622.75|7622.75|0
1588755000000|2020-05-06 08:50:00|7624.16|7624.16|7615.06|7615.06|7625.33|7625.33|7612.08|7612.08|0
1588755300000|2020-05-06 08:55:00|7614.91|7614.91|7619.05|7619.05|7621.33|7621.33|7614.47|7614.47|0
1588755600000|2020-05-06 09:00:00|7618.89|7618.89|7618.66|7618.66|7620.01|7620.01|7613.33|7613.33|0
1588755900000|2020-05-06 09:05:00|7618.5|7618.5|7622.74|7622.74|7625.17|7625.17|7617.09|7617.09|0
1588756200000|2020-05-06 09:10:00|7622.85|7622.85|7622.3|7622.3|7626.41|7626.41|7620.18|7620.18|0
1588756500000|2020-05-06 09:15:00|7621.56|7621.56|7630.25|7630.25|7630.25|7630.25|7621.56|7621.56|0
1588756800000|2020-05-06 09:20:00|7630.7|7630.7|7628.78|7628.78|7632.25|7632.25|7623.14|7623.14|0
1588757100000|2020-05-06 09:25:00|7628.6|7628.6|7628.04|7628.04|7631.27|7631.27|7622.16|7622.16|0
1588757400000|2020-05-06 09:30:00|7627.9|7627.9|7631.23|7631.23|7642.05|7642.05|7627.9|7627.9|0
1588757700000|2020-05-06 09:35:00|7631.55|7631.55|7636.31|7636.31|7637.04|7637.04|7631.05|7631.05|0
1588758000000|2020-05-06 09:40:00|7636.45|7636.45|7626.5|7626.5|7637.13|7637.13|7625.59|7625.59|0
1588758300000|2020-05-06 09:45:00|7626.7|7626.7|7627.69|7627.69|7629.39|7629.39|7626.49|7626.49|0
1588758600000|2020-05-06 09:50:00|7627.62|7627.62|7631.33|7631.33|7632.88|7632.88|7627.62|7627.62|0
1588758900000|2020-05-06 09:55:00|7631.4|7631.4|7647.92|7647.92|7647.92|7647.92|7630.93|7630.93|0
1588759200000|2020-05-06 10:00:00|7648.66|7648.66|7643.77|7643.77|7651.81|7651.81|7642.68|7642.68|0
1588759500000|2020-05-06 10:05:00|7643.93|7643.93|7641.19|7641.19|7650.87|7650.87|7641.19|7641.19|0
1588759800000|2020-05-06 10:10:00|7641.12|7641.12|7636.48|7636.48|7641.77|7641.77|7635.8|7635.8|0
1588760100000|2020-05-06 10:15:00|7636.11|7636.11|7632.54|7632.54|7637.13|7637.13|7630.44|7630.44|0
1588760400000|2020-05-06 10:20:00|7632.95|7632.95|7634.06|7634.06|7634.06|7634.06|7631.57|7631.57|0
1588760700000|2020-05-06 10:25:00|7634.81|7634.81|7643.51|7643.51|7645.46|7645.46|7634.29|7634.29|0
1588761000000|2020-05-06 10:30:00|7643.45|7643.45|7640.71|7640.71|7645.49|7645.49|7639.4|7639.4|0
1588761300000|2020-05-06 10:35:00|7640.34|7640.34|7657.67|7657.67|7659.25|7659.25|7638.18|7638.18|0
1588761600000|2020-05-06 10:40:00|7657.63|7657.63|7658.92|7658.92|7661.56|7661.56|7656.4|7656.4|0
1588761900000|2020-05-06 10:45:00|7658.43|7658.43|7656.2|7656.2|7658.65|7658.65|7652.89|7652.89|0
1588762200000|2020-05-06 10:50:00|7656.65|7656.65|7653.62|7653.62|7656.65|7656.65|7649.3|7649.3|0
1588762500000|2020-05-06 10:55:00|7653.98|7653.98|7646.08|7646.08|7653.98|7653.98|7640.9|7640.9|0
1588762800000|2020-05-06 11:00:00|7645.86|7645.86|7648.72|7648.72|7652.25|7652.25|7643.86|7643.86|0
1588763100000|2020-05-06 11:05:00|7648.57|7648.57|7639.26|7639.26|7648.57|7648.57|7637.81|7637.81|0
1588763400000|2020-05-06 11:10:00|7639.43|7639.43|7642.85|7642.85|7648.96|7648.96|7637.68|7637.68|0
1588763700000|2020-05-06 11:15:00|7642.6|7642.6|7648.38|7648.38|7648.38|7648.38|7641.35|7641.35|0
1588764000000|2020-05-06 11:20:00|7647.98|7647.98|7648.73|7648.73|7649.99|7649.99|7646.91|7646.91|0
1588764300000|2020-05-06 11:25:00|7648.71|7648.71|7644.91|7644.91|7648.71|7648.71|7639.9|7639.9|0
1588764600000|2020-05-06 11:30:00|7645.11|7645.11|7647.58|7647.58|7650.91|7650.91|7644.8|7644.8|0
1588764900000|2020-05-06 11:35:00|7647.44|7647.44|7634.78|7634.78|7647.58|7647.58|7634.04|7634.04|0
1588765200000|2020-05-06 11:40:00|7635.18|7635.18|7638.1|7638.1|7638.53|7638.53|7634.85|7634.85|0
1588765500000|2020-05-06 11:45:00|7637.97|7637.97|7639.17|7639.17|7639.3|7639.3|7634.36|7634.36|0
1588765800000|2020-05-06 11:50:00|7639.03|7639.03|7643.84|7643.84|7644.64|7644.64|7637.87|7637.87|0
1588766100000|2020-05-06 11:55:00|7644.58|7644.58|7631.93|7631.93|7646.51|7646.51|7629.89|7629.89|0
1588766400000|2020-05-06 12:00:00|7632.06|7632.06|7631.81|7631.81|7636.98|7636.98|7631.38|7631.38|0
1588766700000|2020-05-06 12:05:00|7632.09|7632.09|7641.89|7641.89|7641.89|7641.89|7631.34|7631.34|0
1588767000000|2020-05-06 12:10:00|7641.78|7641.78|7639.75|7639.75|7643.02|7643.02|7639|7639|0
1588767300000|2020-05-06 12:15:00|7639.93|7639.93|7626.34|7626.34|7645.91|7645.91|7626.31|7626.31|0
1588767600000|2020-05-06 12:20:00|7626.06|7626.06|7631.89|7631.89|7631.92|7631.92|7624.43|7624.43|0
1588767900000|2020-05-06 12:25:00|7631.62|7631.62|7638.27|7638.27|7639.34|7639.34|7630.88|7630.88|0
1588768200000|2020-05-06 12:30:00|7638.42|7638.42|7628.96|7628.96|7638.56|7638.56|7627.46|7627.46|0
1588768500000|2020-05-06 12:35:00|7629.23|7629.23|7627.92|7627.92|7633.05|7633.05|7627.08|7627.08|0
1588768800000|2020-05-06 12:40:00|7627.7|7627.7|7624.49|7624.49|7627.7|7627.7|7620.76|7620.76|0
1588769100000|2020-05-06 12:45:00|7624.89|7624.89|7631.67|7631.67|7636.33|7636.33|7623.83|7623.83|0
1588769400000|2020-05-06 12:50:00|7631.78|7631.78|7629.9|7629.9|7634.69|7634.69|7628.16|7628.16|0
1588769700000|2020-05-06 12:55:00|7630.27|7630.27|7636.29|7636.29|7636.55|7636.55|7630.27|7630.27|0
1588770000000|2020-05-06 13:00:00|7636.55|7636.55|7650.99|7650.99|7650.99|7650.99|7636.55|7636.55|0
1588770300000|2020-05-06 13:05:00|7650.62|7650.62|7657.53|7657.53|7661.79|7661.79|7649.47|7649.47|0
1588770600000|2020-05-06 13:10:00|7657.78|7657.78|7644.51|7644.51|7658.1|7658.1|7644.35|7644.35|0
1588770900000|2020-05-06 13:15:00|7644.28|7644.28|7636.46|7636.46|7644.28|7644.28|7634.2|7634.2|0
1588771200000|2020-05-06 13:20:00|7636.3|7636.3|7641.8|7641.8|7642.36|7642.36|7632.56|7632.56|0
1588771500000|2020-05-06 13:25:00|7641.6|7641.6|7648.76|7648.76|7649.4|7649.4|7637.48|7637.48|0
1588771800000|2020-05-06 13:30:00|7648.9|7648.9|7649.68|7649.68|7663.18|7663.18|7647.02|7647.02|0
1588772100000|2020-05-06 13:35:00|7649.73|7649.73|7650|7650|7657.83|7657.83|7648.86|7648.86|0
1588772400000|2020-05-06 13:40:00|7649.64|7649.64|7645.55|7645.55|7657.22|7657.22|7645.55|7645.55|0
1588772700000|2020-05-06 13:45:00|7645.45|7645.45|7655.81|7655.81|7657.62|7657.62|7645.23|7645.23|0
1588773000000|2020-05-06 13:50:00|7655.54|7655.54|7641.95|7641.95|7656.87|7656.87|7641.72|7641.72|0
1588773300000|2020-05-06 13:55:00|7641.77|7641.77|7626.75|7626.75|7641.77|7641.77|7625.25|7625.25|0
1588773600000|2020-05-06 14:00:00|7626.85|7626.85|7610.59|7610.59|7635.8|7635.8|7610.59|7610.59|0
1588773900000|2020-05-06 14:05:00|7610.5|7610.5|7610.5|7610.5|7616.4|7616.4|7606.76|7606.76|0
1588774200000|2020-05-06 14:10:00|7610.61|7610.61|7615.83|7615.83|7615.99|7615.99|7608.35|7608.35|0
1588774500000|2020-05-06 14:15:00|7615.94|7615.94|7619.68|7619.68|7636.34|7636.34|7612.38|7612.38|0
1588774800000|2020-05-06 14:20:00|7617.45|7617.45|7618.33|7618.33|7622.29|7622.29|7612.81|7612.81|0
1588775100000|2020-05-06 14:25:00|7618.47|7618.47|7636.9|7636.9|7640.56|7640.56|7617.78|7617.78|0
1588775400000|2020-05-06 14:30:00|7636.72|7636.72|7645.35|7645.35|7645.35|7645.35|7635.57|7635.57|0
1588775700000|2020-05-06 14:35:00|7645.72|7645.72|7640.86|7640.86|7650.17|7650.17|7638.85|7638.85|0
1588776000000|2020-05-06 14:40:00|7640.77|7640.77|7656.92|7656.92|7656.98|7656.98|7640.07|7640.07|0
1588776300000|2020-05-06 14:45:00|7656.76|7656.76|7660.2|7660.2|7672.43|7672.43|7656.75|7656.75|0
1588776600000|2020-05-06 14:50:00|7660.58|7660.58|7653.85|7653.85|7665.21|7665.21|7653.68|7653.68|0
1588776900000|2020-05-06 14:55:00|7654|7654|7643.63|7643.63|7657.39|7657.39|7640.96|7640.96|0
1588777200000|2020-05-06 15:00:00|7642.88|7642.88|7645.69|7645.69|7653.23|7653.23|7640.89|7640.89|0
1588777500000|2020-05-06 15:05:00|7645.97|7645.97|7647.66|7647.66|7649.07|7649.07|7638.5|7638.5|0
1588777800000|2020-05-06 15:10:00|7647.74|7647.74|7644.25|7644.25|7655.6|7655.6|7641.31|7641.31|0
1588778100000|2020-05-06 15:15:00|7644.55|7644.55|7631.03|7631.03|7644.55|7644.55|7630.73|7630.73|0
1588778400000|2020-05-06 15:20:00|7631.31|7631.31|7626.06|7626.06|7637.74|7637.74|7625.92|7625.92|0
1588778700000|2020-05-06 15:25:00|7626.47|7626.47|7624.26|7624.26|7628.78|7628.78|7621.13|7621.13|0
1588835700000|2020-05-07 07:15:00|7690.95|7690.95|7697.88|7697.88|7705.23|7705.23|7686.81|7686.81|0
1588836000000|2020-05-07 07:20:00|7698.25|7698.25|7688.6|7688.6|7700.07|7700.07|7672.57|7672.57|0
1588836300000|2020-05-07 07:25:00|7687.86|7687.86|7694.92|7694.92|7699.48|7699.48|7684.88|7684.88|0
1588836600000|2020-05-07 07:30:00|7694.18|7694.18|7693.64|7693.64|7698.75|7698.75|7689.92|7689.92|0
1588836900000|2020-05-07 07:35:00|7693.37|7693.37|7686.11|7686.11|7693.37|7693.37|7678.2|7678.2|0
1588837200000|2020-05-07 07:40:00|7687.35|7687.35|7705.75|7705.75|7708.32|7708.32|7687.35|7687.35|0
1588837500000|2020-05-07 07:45:00|7704.27|7704.27|7696.74|7696.74|7709.87|7709.87|7696.74|7696.74|0
1588837800000|2020-05-07 07:50:00|7696.33|7696.33|7701.19|7701.19|7701.55|7701.55|7695.66|7695.66|0
1588838100000|2020-05-07 07:55:00|7700.27|7700.27|7694.44|7694.44|7700.27|7700.27|7681.42|7681.42|0
1588838400000|2020-05-07 08:00:00|7694.32|7694.32|7695.66|7695.66|7696.27|7696.27|7691.72|7691.72|0
1588838700000|2020-05-07 08:05:00|7695.26|7695.26|7693.34|7693.34|7695.26|7695.26|7689.09|7689.09|0
1588839000000|2020-05-07 08:10:00|7693.59|7693.59|7695.51|7695.51|7696.33|7696.33|7687.24|7687.24|0
1588839300000|2020-05-07 08:15:00|7695.97|7695.97|7707.28|7707.28|7710.16|7710.16|7695.51|7695.51|0
1588839600000|2020-05-07 08:20:00|7706.54|7706.54|7706.07|7706.07|7707.55|7707.55|7701.68|7701.68|0
1588839900000|2020-05-07 08:25:00|7704.58|7704.58|7699.48|7699.48|7705|7705|7699.21|7699.21|0
1588840200000|2020-05-07 08:30:00|7699.11|7699.11|7685.55|7685.55|7701.05|7701.05|7685.55|7685.55|0
1588840500000|2020-05-07 08:35:00|7685.04|7685.04|7667.22|7667.22|7685.04|7685.04|7666.77|7666.77|0
1588840800000|2020-05-07 08:40:00|7667.58|7667.58|7664.26|7664.26|7668.33|7668.33|7660.87|7660.87|0
1588841100000|2020-05-07 08:45:00|7663.47|7663.47|7690.9|7690.9|7691.83|7691.83|7662.18|7662.18|0
1588841400000|2020-05-07 08:50:00|7690.15|7690.15|7687.48|7687.48|7692.24|7692.24|7687.38|7687.38|0
1588841700000|2020-05-07 08:55:00|7687.66|7687.66|7676.26|7676.26|7687.66|7687.66|7676.26|7676.26|0
1588842000000|2020-05-07 09:00:00|7675.87|7675.87|7688.86|7688.86|7688.86|7688.86|7675.87|7675.87|0
1588842300000|2020-05-07 09:05:00|7689.23|7689.23|7688.83|7688.83|7690.25|7690.25|7686.89|7686.89|0
1588842600000|2020-05-07 09:10:00|7688.95|7688.95|7694.14|7694.14|7697.09|7697.09|7688.36|7688.36|0
1588842900000|2020-05-07 09:15:00|7693.94|7693.94|7698.88|7698.88|7698.88|7698.88|7691.99|7691.99|0
1588843200000|2020-05-07 09:20:00|7699.62|7699.62|7710.07|7710.07|7710.07|7710.07|7698.65|7698.65|0
1588843500000|2020-05-07 09:25:00|7710.14|7710.14|7706.83|7706.83|7712.77|7712.77|7706.83|7706.83|0
1588843800000|2020-05-07 09:30:00|7706.75|7706.75|7702.59|7702.59|7707.39|7707.39|7700.16|7700.16|0
1588844100000|2020-05-07 09:35:00|7702.72|7702.72|7715.6|7715.6|7715.6|7715.6|7702.1|7702.1|0
1588844400000|2020-05-07 09:40:00|7714.86|7714.86|7711.9|7711.9|7716.81|7716.81|7708.02|7708.02|0
1588844700000|2020-05-07 09:45:00|7712.2|7712.2|7718.71|7718.71|7723.3|7723.3|7712.2|7712.2|0
1588845000000|2020-05-07 09:50:00|7719.1|7719.1|7721.55|7721.55|7721.55|7721.55|7718.56|7718.56|0
1588845300000|2020-05-07 09:55:00|7722.44|7722.44|7717.11|7717.11|7724.99|7724.99|7715.99|7715.99|0
1588845600000|2020-05-07 10:00:00|7717.33|7717.33|7714.13|7714.13|7719.55|7719.55|7711.28|7711.28|0
1588845900000|2020-05-07 10:05:00|7714.17|7714.17|7710.6|7710.6|7715.07|7715.07|7704.71|7704.71|0
1588846200000|2020-05-07 10:10:00|7710.97|7710.97|7712.12|7712.12|7716.55|7716.55|7710.97|7710.97|0
1588846500000|2020-05-07 10:15:00|7712.86|7712.86|7706.63|7706.63|7713.12|7713.12|7705.7|7705.7|0
1588846800000|2020-05-07 10:20:00|7706.54|7706.54|7712.69|7712.69|7716.9|7716.9|7705.9|7705.9|0
1588847100000|2020-05-07 10:25:00|7712.84|7712.84|7720.94|7720.94|7723.92|7723.92|7712.84|7712.84|0
1588847400000|2020-05-07 10:30:00|7721.12|7721.12|7723.83|7723.83|7727.23|7727.23|7721.01|7721.01|0
1588847700000|2020-05-07 10:35:00|7724.2|7724.2|7723.39|7723.39|7728.82|7728.82|7723.23|7723.23|0
1588848000000|2020-05-07 10:40:00|7723.56|7723.56|7725.78|7725.78|7731.01|7731.01|7722.94|7722.94|0
1588848300000|2020-05-07 10:45:00|7725.05|7725.05|7727.74|7727.74|7728.07|7728.07|7722.16|7722.16|0
1588848600000|2020-05-07 10:50:00|7727.85|7727.85|7728.63|7728.63|7733.06|7733.06|7727.23|7727.23|0
1588848900000|2020-05-07 10:55:00|7729.38|7729.38|7718.94|7718.94|7729.38|7729.38|7718.16|7718.16|0
1588849200000|2020-05-07 11:00:00|7718.67|7718.67|7719.64|7719.64|7722.15|7722.15|7714.67|7714.67|0
1588849500000|2020-05-07 11:05:00|7719.26|7719.26|7723.66|7723.66|7724.71|7724.71|7717.77|7717.77|0
1588849800000|2020-05-07 11:10:00|7723.29|7723.29|7733.66|7733.66|7733.66|7733.66|7722.88|7722.88|0
1588850100000|2020-05-07 11:15:00|7734.02|7734.02|7736.1|7736.1|7737.95|7737.95|7730.59|7730.59|0
1588850400000|2020-05-07 11:20:00|7735.73|7735.73|7728.89|7728.89|7735.73|7735.73|7728.81|7728.81|0
1588850700000|2020-05-07 11:25:00|7728.59|7728.59|7719.51|7719.51|7728.83|7728.83|7719.51|7719.51|0
1588851000000|2020-05-07 11:30:00|7719.67|7719.67|7719.56|7719.56|7720.6|7720.6|7716.43|7716.43|0
1588851300000|2020-05-07 11:35:00|7719.69|7719.69|7725.15|7725.15|7725.15|7725.15|7719.12|7719.12|0
1588851600000|2020-05-07 11:40:00|7725.02|7725.02|7741.51|7741.51|7742.02|7742.02|7724.88|7724.88|0
1588851900000|2020-05-07 11:45:00|7740.31|7740.31|7743.65|7743.65|7746.27|7746.27|7739.21|7739.21|0
1588852200000|2020-05-07 11:50:00|7743.69|7743.69|7743.5|7743.5|7744.68|7744.68|7740.39|7740.39|0
1588852500000|2020-05-07 11:55:00|7743.54|7743.54|7753.83|7753.83|7758.02|7758.02|7743.19|7743.19|0
1588852800000|2020-05-07 12:00:00|7754.29|7754.29|7750.6|7750.6|7755.59|7755.59|7750.04|7750.04|0
1588853100000|2020-05-07 12:05:00|7750.71|7750.71|7744.59|7744.59|7750.71|7750.71|7739.62|7739.62|0
1588853400000|2020-05-07 12:10:00|7744.73|7744.73|7754.18|7754.18|7754.9|7754.9|7743.13|7743.13|0
1588853700000|2020-05-07 12:15:00|7754.31|7754.31|7766.58|7766.58|7767.35|7767.35|7753.67|7753.67|0
1588854000000|2020-05-07 12:20:00|7766.73|7766.73|7784.47|7784.47|7784.62|7784.62|7766.73|7766.73|0
1588854300000|2020-05-07 12:25:00|7784.62|7784.62|7781.3|7781.3|7787.59|7787.59|7781.3|7781.3|0
1588854600000|2020-05-07 12:30:00|7781.17|7781.17|7766.24|7766.24|7785.69|7785.69|7765.56|7765.56|0
1588854900000|2020-05-07 12:35:00|7767.03|7767.03|7763.03|7763.03|7769.76|7769.76|7762.14|7762.14|0
1588855200000|2020-05-07 12:40:00|7762.88|7762.88|7766.04|7766.04|7770.54|7770.54|7759.52|7759.52|0
1588855500000|2020-05-07 12:45:00|7765.67|7765.67|7766.15|7766.15|7766.72|7766.72|7764.45|7764.45|0
1588855800000|2020-05-07 12:50:00|7766.16|7766.16|7759.97|7759.97|7766.69|7766.69|7759.73|7759.73|0
1588856100000|2020-05-07 12:55:00|7759.95|7759.95|7756.8|7756.8|7763.67|7763.67|7754.02|7754.02|0
1588856400000|2020-05-07 13:00:00|7757.24|7757.24|7758.5|7758.5|7761.19|7761.19|7756.87|7756.87|0
1588856700000|2020-05-07 13:05:00|7759.24|7759.24|7760.76|7760.76|7761.19|7761.19|7752.88|7752.88|0
1588857000000|2020-05-07 13:10:00|7760.54|7760.54|7757.52|7757.52|7760.54|7760.54|7755.16|7755.16|0
1588857300000|2020-05-07 13:15:00|7758.27|7758.27|7765.39|7765.39|7766.87|7766.87|7758.27|7758.27|0
1588857600000|2020-05-07 13:20:00|7765.24|7765.24|7770.86|7770.86|7774.92|7774.92|7764.76|7764.76|0
1588857900000|2020-05-07 13:25:00|7771.6|7771.6|7777.14|7777.14|7777.14|7777.14|7770.33|7770.33|0
1588858200000|2020-05-07 13:30:00|7777.24|7777.24|7790.02|7790.02|7794.44|7794.44|7777.24|7777.24|0
1588858500000|2020-05-07 13:35:00|7790.55|7790.55|7802.04|7802.04|7802.92|7802.92|7789.11|7789.11|0
1588858800000|2020-05-07 13:40:00|7801.68|7801.68|7813.23|7813.23|7815.61|7815.61|7801.68|7801.68|0
1588859100000|2020-05-07 13:45:00|7814.7|7814.7|7816.23|7816.23|7820.72|7820.72|7812.7|7812.7|0
1588859400000|2020-05-07 13:50:00|7817.03|7817.03|7823.77|7823.77|7828.21|7828.21|7812.85|7812.85|0
1588859700000|2020-05-07 13:55:00|7823.4|7823.4|7813.54|7813.54|7828.49|7828.49|7809.42|7809.42|0
1588860000000|2020-05-07 14:00:00|7813.41|7813.41|7818.23|7818.23|7818.33|7818.33|7808.81|7808.81|0
1588860300000|2020-05-07 14:05:00|7818.25|7818.25|7816.77|7816.77|7818.68|7818.68|7804.75|7804.75|0
1588860600000|2020-05-07 14:10:00|7817.04|7817.04|7817.42|7817.42|7825.31|7825.31|7813.5|7813.5|0
1588860900000|2020-05-07 14:15:00|7817.32|7817.32|7828.59|7828.59|7830.34|7830.34|7815.74|7815.74|0
1588861200000|2020-05-07 14:20:00|7828.7|7828.7|7821.71|7821.71|7828.88|7828.88|7818.61|7818.61|0
1588861500000|2020-05-07 14:25:00|7821.56|7821.56|7820.57|7820.57|7825.71|7825.71|7818.19|7818.19|0
1588861800000|2020-05-07 14:30:00|7820.42|7820.42|7829.37|7829.37|7831|7831|7819.12|7819.12|0
1588862100000|2020-05-07 14:35:00|7829.28|7829.28|7835.21|7835.21|7835.5|7835.5|7824.19|7824.19|0
1588862400000|2020-05-07 14:40:00|7835.49|7835.49|7835.69|7835.69|7847.56|7847.56|7835.49|7835.49|0
1588862700000|2020-05-07 14:45:00|7835.43|7835.43|7825.41|7825.41|7837.89|7837.89|7817.98|7817.98|0
1588863000000|2020-05-07 14:50:00|7826.15|7826.15|7832.71|7832.71|7832.71|7832.71|7826.15|7826.15|0
1588863300000|2020-05-07 14:55:00|7832.76|7832.76|7820.67|7820.67|7835.89|7835.89|7820.67|7820.67|0
1588863600000|2020-05-07 15:00:00|7821.78|7821.78|7834.49|7834.49|7836.14|7836.14|7821.78|7821.78|0
1588863900000|2020-05-07 15:05:00|7834.37|7834.37|7834.63|7834.63|7834.67|7834.67|7821.06|7821.06|0
1588864200000|2020-05-07 15:10:00|7834.66|7834.66|7836.86|7836.86|7840.59|7840.59|7831.28|7831.28|0
1588864500000|2020-05-07 15:15:00|7836.81|7836.81|7834.24|7834.24|7837.32|7837.32|7829.8|7829.8|0
1588864800000|2020-05-07 15:20:00|7834.11|7834.11|7830.88|7830.88|7834.11|7834.11|7825.83|7825.83|0
1588865100000|2020-05-07 15:25:00|7831.07|7831.07|7831.94|7831.94|7833.48|7833.48|7822.64|7822.64|0
1589181300000|2020-05-11 07:15:00|7913.52|7913.52|7902.21|7902.21|7914.23|7914.23|7890.65|7890.65|0
1589181600000|2020-05-11 07:20:00|7901.27|7901.27|7889.38|7889.38|7901.27|7901.27|7878.99|7878.99|0
1589181900000|2020-05-11 07:25:00|7889.7|7889.7|7896.89|7896.89|7898.47|7898.47|7887.76|7887.76|0
1589182200000|2020-05-11 07:30:00|7897.16|7897.16|7885.17|7885.17|7897.16|7897.16|7884.42|7884.42|0
1589182500000|2020-05-11 07:35:00|7885.54|7885.54|7889.75|7889.75|7894.49|7894.49|7879.32|7879.32|0
1589182800000|2020-05-11 07:40:00|7890.36|7890.36|7884.11|7884.11|7905.18|7905.18|7882.53|7882.53|0
1589183100000|2020-05-11 07:45:00|7884.22|7884.22|7888|7888|7888|7888|7879.89|7879.89|0
1589183400000|2020-05-11 07:50:00|7888.74|7888.74|7890.97|7890.97|7898.31|7898.31|7888.08|7888.08|0
1589183700000|2020-05-11 07:55:00|7891.09|7891.09|7889.26|7889.26|7900.38|7900.38|7889.26|7889.26|0
1589184000000|2020-05-11 08:00:00|7889.34|7889.34|7889.16|7889.16|7889.49|7889.49|7883.53|7883.53|0
1589184300000|2020-05-11 08:05:00|7888.63|7888.63|7881.3|7881.3|7890.12|7890.12|7880.16|7880.16|0
1589184600000|2020-05-11 08:10:00|7881.23|7881.23|7869.8|7869.8|7884.82|7884.82|7869.05|7869.05|0
1589184900000|2020-05-11 08:15:00|7869.62|7869.62|7865.93|7865.93|7869.71|7869.71|7859.45|7859.45|0
1589185200000|2020-05-11 08:20:00|7866.14|7866.14|7872.87|7872.87|7873.12|7873.12|7862.04|7862.04|0
1589185500000|2020-05-11 08:25:00|7872.14|7872.14|7871.67|7871.67|7872.14|7872.14|7868.24|7868.24|0
1589185800000|2020-05-11 08:30:00|7872.22|7872.22|7871.75|7871.75|7873.91|7873.91|7869.6|7869.6|0
1589186100000|2020-05-11 08:35:00|7871.38|7871.38|7860.4|7860.4|7871.4|7871.4|7858.97|7858.97|0
1589186400000|2020-05-11 08:40:00|7861.13|7861.13|7848.65|7848.65|7861.4|7861.4|7848.65|7848.65|0
1589186700000|2020-05-11 08:45:00|7848.76|7848.76|7836.37|7836.37|7849.09|7849.09|7833.66|7833.66|0
1589187000000|2020-05-11 08:50:00|7836.53|7836.53|7840.43|7840.43|7842.37|7842.37|7836.24|7836.24|0
1589187300000|2020-05-11 08:55:00|7841.17|7841.17|7841.72|7841.72|7845.12|7845.12|7839.48|7839.48|0
1589187600000|2020-05-11 09:00:00|7841.21|7841.21|7817.32|7817.32|7841.35|7841.35|7815.84|7815.84|0
1589187900000|2020-05-11 09:05:00|7817.06|7817.06|7815.41|7815.41|7819.23|7819.23|7815.36|7815.36|0
1589188200000|2020-05-11 09:10:00|7815.31|7815.31|7814.2|7814.2|7818.79|7818.79|7806.41|7806.41|0
1589188500000|2020-05-11 09:15:00|7814.57|7814.57|7822.53|7822.53|7826.94|7826.94|7812.27|7812.27|0
1589188800000|2020-05-11 09:20:00|7822.68|7822.68|7817.99|7817.99|7822.75|7822.75|7817.48|7817.48|0
1589189100000|2020-05-11 09:25:00|7817.6|7817.6|7797.31|7797.31|7817.87|7817.87|7795.87|7795.87|0
1589189400000|2020-05-11 09:30:00|7796.57|7796.57|7792.75|7792.75|7797.5|7797.5|7788.5|7788.5|0
1589189700000|2020-05-11 09:35:00|7792.38|7792.38|7784.81|7784.81|7793.22|7793.22|7783.14|7783.14|0
1589190000000|2020-05-11 09:40:00|7784.55|7784.55|7796.27|7796.27|7798.5|7798.5|7784.23|7784.23|0
1589190300000|2020-05-11 09:45:00|7795.53|7795.53|7818.28|7818.28|7818.28|7818.28|7795.11|7795.11|0
1589190600000|2020-05-11 09:50:00|7818.43|7818.43|7817.37|7817.37|7826.31|7826.31|7814.65|7814.65|0
1589190900000|2020-05-11 09:55:00|7817|7817|7816.35|7816.35|7820.87|7820.87|7814.91|7814.91|0
1589191200000|2020-05-11 10:00:00|7816.27|7816.27|7820.64|7820.64|7822.16|7822.16|7812.73|7812.73|0
1589191500000|2020-05-11 10:05:00|7821|7821|7819.71|7819.71|7828.44|7828.44|7819.33|7819.33|0
1589191800000|2020-05-11 10:10:00|7819.84|7819.84|7814.53|7814.53|7825.27|7825.27|7814.53|7814.53|0
1589192100000|2020-05-11 10:15:00|7814.37|7814.37|7805.5|7805.5|7814.87|7814.87|7804.34|7804.34|0
1589192400000|2020-05-11 10:20:00|7805.53|7805.53|7802.89|7802.89|7806.69|7806.69|7802.67|7802.67|0
1589192700000|2020-05-11 10:25:00|7802.58|7802.58|7803.88|7803.88|7804.24|7804.24|7800.12|7800.12|0
1589193000000|2020-05-11 10:30:00|7803.8|7803.8|7818.8|7818.8|7819.02|7819.02|7801.16|7801.16|0
1589193300000|2020-05-11 10:35:00|7818.85|7818.85|7825.63|7825.63|7829.15|7829.15|7818.85|7818.85|0
1589193600000|2020-05-11 10:40:00|7826.28|7826.28|7832.62|7832.62|7833.23|7833.23|7825.7|7825.7|0
1589193900000|2020-05-11 10:45:00|7831.88|7831.88|7828.66|7828.66|7835.07|7835.07|7828.37|7828.37|0
1589194200000|2020-05-11 10:50:00|7827.65|7827.65|7822.14|7822.14|7827.74|7827.74|7821.12|7821.12|0
1589194500000|2020-05-11 10:55:00|7822.18|7822.18|7836.53|7836.53|7837.27|7837.27|7821.69|7821.69|0
1589194800000|2020-05-11 11:00:00|7836.9|7836.9|7834.06|7834.06|7839.69|7839.69|7832.1|7832.1|0
1589195100000|2020-05-11 11:05:00|7834.16|7834.16|7835.76|7835.76|7843.33|7843.33|7834.16|7834.16|0
1589195400000|2020-05-11 11:10:00|7835.49|7835.49|7834.65|7834.65|7839.37|7839.37|7833.56|7833.56|0
1589195700000|2020-05-11 11:15:00|7833.17|7833.17|7825.2|7825.2|7833.17|7833.17|7825.2|7825.2|0
1589196000000|2020-05-11 11:20:00|7825.6|7825.6|7820.34|7820.34|7825.6|7825.6|7813.71|7813.71|0
1589196300000|2020-05-11 11:25:00|7820.52|7820.52|7824.14|7824.14|7826.48|7826.48|7820.52|7820.52|0
1589196600000|2020-05-11 11:30:00|7824.36|7824.36|7829.99|7829.99|7831.19|7831.19|7822.97|7822.97|0
1589196900000|2020-05-11 11:35:00|7829.86|7829.86|7821.81|7821.81|7829.86|7829.86|7821.81|7821.81|0
1589197200000|2020-05-11 11:40:00|7821.51|7821.51|7812.35|7812.35|7824.72|7824.72|7812.35|7812.35|0
1589197500000|2020-05-11 11:45:00|7812.45|7812.45|7821.92|7821.92|7825.63|7825.63|7809.78|7809.78|0
1589197800000|2020-05-11 11:50:00|7821.56|7821.56|7821.64|7821.64|7822.66|7822.66|7817.39|7817.39|0
1589198100000|2020-05-11 11:55:00|7821.49|7821.49|7812.71|7812.71|7821.5|7821.5|7812.71|7812.71|0
1589198400000|2020-05-11 12:00:00|7813.08|7813.08|7820.64|7820.64|7824.09|7824.09|7812.08|7812.08|0
1589198700000|2020-05-11 12:05:00|7820.53|7820.53|7814.03|7814.03|7820.87|7820.87|7808.96|7808.96|0
1589199000000|2020-05-11 12:10:00|7813.89|7813.89|7816.38|7816.38|7816.38|7816.38|7809.48|7809.48|0
1589199300000|2020-05-11 12:15:00|7816.44|7816.44|7814.5|7814.5|7816.44|7816.44|7810.2|7810.2|0
1589199600000|2020-05-11 12:20:00|7813.76|7813.76|7821.83|7821.83|7821.83|7821.83|7812.38|7812.38|0
1589199900000|2020-05-11 12:25:00|7821.09|7821.09|7810.26|7810.26|7821.17|7821.17|7808.85|7808.85|0
1589200200000|2020-05-11 12:30:00|7809.99|7809.99|7815.68|7815.68|7815.68|7815.68|7808.76|7808.76|0
1589200500000|2020-05-11 12:35:00|7815.82|7815.82|7806.7|7806.7|7817.4|7817.4|7805.08|7805.08|0
1589200800000|2020-05-11 12:40:00|7806.33|7806.33|7799.77|7799.77|7806.33|7806.33|7797.45|7797.45|0
1589201100000|2020-05-11 12:45:00|7799.72|7799.72|7802.81|7802.81|7803.48|7803.48|7799.72|7799.72|0
1589201400000|2020-05-11 12:50:00|7803.13|7803.13|7797.64|7797.64|7804.22|7804.22|7797.64|7797.64|0
1589201700000|2020-05-11 12:55:00|7797.73|7797.73|7808.29|7808.29|7808.29|7808.29|7797.73|7797.73|0
1589202000000|2020-05-11 13:00:00|7808.37|7808.37|7817.13|7817.13|7817.43|7817.43|7808.37|7808.37|0
1589202300000|2020-05-11 13:05:00|7817.02|7817.02|7810.94|7810.94|7819.61|7819.61|7810.94|7810.94|0
1589202600000|2020-05-11 13:10:00|7810.83|7810.83|7799.4|7799.4|7812.49|7812.49|7797.74|7797.74|0
1589202900000|2020-05-11 13:15:00|7799.27|7799.27|7798.77|7798.77|7799.96|7799.96|7789.6|7789.6|0
1589203200000|2020-05-11 13:20:00|7798.87|7798.87|7797|7797|7803.1|7803.1|7796.84|7796.84|0
1589203500000|2020-05-11 13:25:00|7796.69|7796.69|7804.61|7804.61|7806.8|7806.8|7794.63|7794.63|0
1589203800000|2020-05-11 13:30:00|7804.4|7804.4|7804.42|7804.42|7809|7809|7794.91|7794.91|0
1589204100000|2020-05-11 13:35:00|7804.56|7804.56|7797.33|7797.33|7807.43|7807.43|7796.81|7796.81|0
1589204400000|2020-05-11 13:40:00|7797.7|7797.7|7812.67|7812.67|7812.67|7812.67|7795.62|7795.62|0
1589204700000|2020-05-11 13:45:00|7812.77|7812.77|7814.58|7814.58|7819.3|7819.3|7812.65|7812.65|0
1589205000000|2020-05-11 13:50:00|7814.34|7814.34|7818.09|7818.09|7818.69|7818.69|7808.74|7808.74|0
1589205300000|2020-05-11 13:55:00|7817.35|7817.35|7796.58|7796.58|7817.35|7817.35|7796.51|7796.51|0
1589205600000|2020-05-11 14:00:00|7796.47|7796.47|7811.09|7811.09|7812.74|7812.74|7796.47|7796.47|0
1589205900000|2020-05-11 14:05:00|7811.39|7811.39|7805.75|7805.75|7814.8|7814.8|7804.58|7804.58|0
1589206200000|2020-05-11 14:10:00|7805.67|7805.67|7808.46|7808.46|7813.97|7813.97|7801.48|7801.48|0
1589206500000|2020-05-11 14:15:00|7809.33|7809.33|7810.73|7810.73|7813.14|7813.14|7808.71|7808.71|0
1589206800000|2020-05-11 14:20:00|7810.7|7810.7|7818.76|7818.76|7823.88|7823.88|7810.68|7810.68|0
1589207100000|2020-05-11 14:25:00|7819.06|7819.06|7825.8|7825.8|7825.8|7825.8|7815.62|7815.62|0
1589207400000|2020-05-11 14:30:00|7825.64|7825.64|7826.63|7826.63|7827|7827|7816.04|7816.04|0
1589207700000|2020-05-11 14:35:00|7827.18|7827.18|7812.78|7812.78|7832.5|7832.5|7812.63|7812.63|0
1589208000000|2020-05-11 14:40:00|7812.65|7812.65|7813.69|7813.69|7816.29|7816.29|7811.79|7811.79|0
1589208300000|2020-05-11 14:45:00|7813.32|7813.32|7820.46|7820.46|7821.66|7821.66|7809.47|7809.47|0
1589208600000|2020-05-11 14:50:00|7820.57|7820.57|7813.08|7813.08|7820.8|7820.8|7811.65|7811.65|0
1589208900000|2020-05-11 14:55:00|7813.16|7813.16|7816.12|7816.12|7816.74|7816.74|7810.42|7810.42|0
1589209200000|2020-05-11 15:00:00|7816.31|7816.31|7819.1|7819.1|7822.31|7822.31|7816.02|7816.02|0
1589209500000|2020-05-11 15:05:00|7819.23|7819.23|7828.93|7828.93|7831.05|7831.05|7816.55|7816.55|0
1589209800000|2020-05-11 15:10:00|7829.03|7829.03|7834.09|7834.09|7834.52|7834.52|7824.91|7824.91|0
1589210100000|2020-05-11 15:15:00|7833.71|7833.71|7839.29|7839.29|7844.88|7844.88|7831.74|7831.74|0
1589210400000|2020-05-11 15:20:00|7839.1|7839.1|7833.64|7833.64|7846.54|7846.54|7833.64|7833.64|0
1589210700000|2020-05-11 15:25:00|7833.49|7833.49|7844.71|7844.71|7850.4|7850.4|7826.64|7826.64|0
1589267700000|2020-05-12 07:15:00|7825.09|7825.09|7861.19|7861.19|7864.97|7864.97|7818.6|7818.6|0
1589268000000|2020-05-12 07:20:00|7861.49|7861.49|7834.2|7834.2|7864.23|7864.23|7831.98|7831.98|0
1589268300000|2020-05-12 07:25:00|7834.4|7834.4|7858.25|7858.25|7858.25|7858.25|7832.56|7832.56|0
1589268600000|2020-05-12 07:30:00|7859|7859|7844.48|7844.48|7867.96|7867.96|7844.36|7844.36|0
1589268900000|2020-05-12 07:35:00|7844.66|7844.66|7826.11|7826.11|7844.66|7844.66|7816.16|7816.16|0
1589269200000|2020-05-12 07:40:00|7826.18|7826.18|7810.02|7810.02|7829.63|7829.63|7809.26|7809.26|0
1589269500000|2020-05-12 07:45:00|7809.54|7809.54|7823.23|7823.23|7823.67|7823.67|7809.54|7809.54|0
1589269800000|2020-05-12 07:50:00|7823.98|7823.98|7826.74|7826.74|7834.95|7834.95|7821.6|7821.6|0
1589270100000|2020-05-12 07:55:00|7827.48|7827.48|7823.45|7823.45|7829.36|7829.36|7822.34|7822.34|0
1589270400000|2020-05-12 08:00:00|7823.58|7823.58|7805.07|7805.07|7826.56|7826.56|7804.5|7804.5|0
1589270700000|2020-05-12 08:05:00|7804.33|7804.33|7819.03|7819.03|7819.38|7819.38|7804.33|7804.33|0
1589271000000|2020-05-12 08:10:00|7819.25|7819.25|7823.47|7823.47|7830.95|7830.95|7819.25|7819.25|0
1589271300000|2020-05-12 08:15:00|7823.62|7823.62|7833.95|7833.95|7835.11|7835.11|7823.62|7823.62|0
1589271600000|2020-05-12 08:20:00|7833.53|7833.53|7831.39|7831.39|7833.53|7833.53|7820.47|7820.47|0
1589271900000|2020-05-12 08:25:00|7831.46|7831.46|7825.66|7825.66|7834.21|7834.21|7823.8|7823.8|0
1589272200000|2020-05-12 08:30:00|7825.5|7825.5|7826.19|7826.19|7835.86|7835.86|7821.18|7821.18|0
1589272500000|2020-05-12 08:35:00|7828.82|7828.82|7822.65|7822.65|7834.39|7834.39|7822.65|7822.65|0
1589272800000|2020-05-12 08:40:00|7822.8|7822.8|7819.26|7819.26|7822.8|7822.8|7815.99|7815.99|0
1589273100000|2020-05-12 08:45:00|7819.35|7819.35|7828.07|7828.07|7830.54|7830.54|7818.31|7818.31|0
1589273400000|2020-05-12 08:50:00|7827.96|7827.96|7827.15|7827.15|7834.44|7834.44|7826.21|7826.21|0
1589273700000|2020-05-12 08:55:00|7827.08|7827.08|7818.98|7818.98|7828.34|7828.34|7817.39|7817.39|0
1589274000000|2020-05-12 09:00:00|7818.84|7818.84|7799.65|7799.65|7818.84|7818.84|7799.57|7799.57|0
1589274300000|2020-05-12 09:05:00|7799.8|7799.8|7801.4|7801.4|7802.35|7802.35|7794.67|7794.67|0
1589274600000|2020-05-12 09:10:00|7801.36|7801.36|7812.05|7812.05|7817.41|7817.41|7800.6|7800.6|0
1589274900000|2020-05-12 09:15:00|7812.31|7812.31|7811.57|7811.57|7817.16|7817.16|7805.91|7805.91|0
1589275200000|2020-05-12 09:20:00|7811.48|7811.48|7820.13|7820.13|7820.16|7820.16|7811.48|7811.48|0
1589275500000|2020-05-12 09:25:00|7819.96|7819.96|7825.62|7825.62|7826.91|7826.91|7816.14|7816.14|0
1589275800000|2020-05-12 09:30:00|7825.73|7825.73|7817.44|7817.44|7826.64|7826.64|7817.44|7817.44|0
1589276100000|2020-05-12 09:35:00|7817.33|7817.33|7801.88|7801.88|7817.33|7817.33|7801.88|7801.88|0
1589276400000|2020-05-12 09:40:00|7802.62|7802.62|7786.59|7786.59|7803.36|7803.36|7785.55|7785.55|0
1589276700000|2020-05-12 09:45:00|7786.49|7786.49|7797.98|7797.98|7799.6|7799.6|7783.04|7783.04|0
1589277000000|2020-05-12 09:50:00|7798.09|7798.09|7810.84|7810.84|7812.56|7812.56|7798.09|7798.09|0
1589277300000|2020-05-12 09:55:00|7810.53|7810.53|7810.92|7810.92|7815.12|7815.12|7807.9|7807.9|0
1589277600000|2020-05-12 10:00:00|7811.29|7811.29|7796.4|7796.4|7811.34|7811.34|7796.4|7796.4|0
1589277900000|2020-05-12 10:05:00|7796.77|7796.77|7811.36|7811.36|7811.36|7811.36|7796.37|7796.37|0
1589278200000|2020-05-12 10:10:00|7811.37|7811.37|7811.24|7811.24|7814.82|7814.82|7808.97|7808.97|0
1589278500000|2020-05-12 10:15:00|7811.28|7811.28|7820.4|7820.4|7821.58|7821.58|7810.51|7810.51|0
1589278800000|2020-05-12 10:20:00|7820.14|7820.14|7826.66|7826.66|7828.18|7828.18|7818.79|7818.79|0
1589279100000|2020-05-12 10:25:00|7826.58|7826.58|7816.99|7816.99|7828.74|7828.74|7816.42|7816.42|0
1589279400000|2020-05-12 10:30:00|7816.83|7816.83|7823.52|7823.52|7824.47|7824.47|7816.83|7816.83|0
1589279700000|2020-05-12 10:35:00|7823.76|7823.76|7820.81|7820.81|7825.55|7825.55|7820.43|7820.43|0
1589280000000|2020-05-12 10:40:00|7820.84|7820.84|7827.68|7827.68|7832.33|7832.33|7820.82|7820.82|0
1589280300000|2020-05-12 10:45:00|7827.78|7827.78|7816.27|7816.27|7828.07|7828.07|7815.59|7815.59|0
1589280600000|2020-05-12 10:50:00|7816.16|7816.16|7825.22|7825.22|7825.22|7825.22|7816.16|7816.16|0
1589280900000|2020-05-12 10:55:00|7825.33|7825.33|7838.47|7838.47|7838.49|7838.49|7825.33|7825.33|0
1589281200000|2020-05-12 11:00:00|7838.63|7838.63|7830.07|7830.07|7840.72|7840.72|7828.53|7828.53|0
1589281500000|2020-05-12 11:05:00|7829.97|7829.97|7830.93|7830.93|7837.31|7837.31|7829.31|7829.31|0
1589281800000|2020-05-12 11:10:00|7831.2|7831.2|7825.28|7825.28|7831.24|7831.24|7820.72|7820.72|0
1589282100000|2020-05-12 11:15:00|7826.03|7826.03|7827.07|7827.07|7828.32|7828.32|7825.79|7825.79|0
1589282400000|2020-05-12 11:20:00|7826.33|7826.33|7832.55|7832.55|7832.55|7832.55|7824.48|7824.48|0
1589282700000|2020-05-12 11:25:00|7832.79|7832.79|7826.42|7826.42|7834.64|7834.64|7824.24|7824.24|0
1589283000000|2020-05-12 11:30:00|7826.79|7826.79|7829|7829|7829.43|7829.43|7824.61|7824.61|0
1589283300000|2020-05-12 11:35:00|7829.13|7829.13|7830.16|7830.16|7833.89|7833.89|7828.97|7828.97|0
1589283600000|2020-05-12 11:40:00|7829.41|7829.41|7829.53|7829.53|7833.1|7833.1|7829.41|7829.41|0
1589283900000|2020-05-12 11:45:00|7828.79|7828.79|7829.87|7829.87|7834.14|7834.14|7828.64|7828.64|0
1589284200000|2020-05-12 11:50:00|7829.85|7829.85|7833.23|7833.23|7835.14|7835.14|7829.85|7829.85|0
1589284500000|2020-05-12 11:55:00|7833.97|7833.97|7828.55|7828.55|7835.21|7835.21|7827.84|7827.84|0
1589284800000|2020-05-12 12:00:00|7829.31|7829.31|7825.45|7825.45|7830.66|7830.66|7824.33|7824.33|0
1589285100000|2020-05-12 12:05:00|7825.55|7825.55|7828.72|7828.72|7828.72|7828.72|7825.47|7825.47|0
1589285400000|2020-05-12 12:10:00|7829.08|7829.08|7831.91|7831.91|7836.14|7836.14|7829.08|7829.08|0
1589285700000|2020-05-12 12:15:00|7831.73|7831.73|7830.47|7830.47|7835.18|7835.18|7828.84|7828.84|0
1589286000000|2020-05-12 12:20:00|7830.1|7830.1|7827.12|7827.12|7832.67|7832.67|7827.12|7827.12|0
1589286300000|2020-05-12 12:25:00|7826.24|7826.24|7828.69|7828.69|7830.44|7830.44|7825.92|7825.92|0
1589286600000|2020-05-12 12:30:00|7828.63|7828.63|7832.39|7832.39|7835.25|7835.25|7827.51|7827.51|0
1589286900000|2020-05-12 12:35:00|7832.71|7832.71|7842.53|7842.53|7842.53|7842.53|7832.49|7832.49|0
1589287200000|2020-05-12 12:40:00|7842.64|7842.64|7864.76|7864.76|7864.76|7864.76|7842.64|7842.64|0
1589287500000|2020-05-12 12:45:00|7865.5|7865.5|7862.37|7862.37|7869.11|7869.11|7858.76|7858.76|0
1589287800000|2020-05-12 12:50:00|7862.69|7862.69|7857.01|7857.01|7867.05|7867.05|7856.49|7856.49|0
1589288100000|2020-05-12 12:55:00|7856.71|7856.71|7854.35|7854.35|7858.22|7858.22|7851.98|7851.98|0
1589288400000|2020-05-12 13:00:00|7854.52|7854.52|7850.44|7850.44|7857.19|7857.19|7850.38|7850.38|0
1589288700000|2020-05-12 13:05:00|7850.46|7850.46|7847.72|7847.72|7853.02|7853.02|7846.04|7846.04|0
1589289000000|2020-05-12 13:10:00|7848.47|7848.47|7847.4|7847.4|7851.79|7851.79|7843.13|7843.13|0
1589289300000|2020-05-12 13:15:00|7847.36|7847.36|7847.97|7847.97|7849.71|7849.71|7842.67|7842.67|0
1589289600000|2020-05-12 13:20:00|7847.93|7847.93|7857.04|7857.04|7857.04|7857.04|7846.2|7846.2|0
1589289900000|2020-05-12 13:25:00|7857.23|7857.23|7858.22|7858.22|7865.91|7865.91|7857.07|7857.07|0
1589290200000|2020-05-12 13:30:00|7858.32|7858.32|7850.34|7850.34|7858.74|7858.74|7847.56|7847.56|0
1589290500000|2020-05-12 13:35:00|7850.48|7850.48|7839.06|7839.06|7851.19|7851.19|7839.06|7839.06|0
1589290800000|2020-05-12 13:40:00|7838.76|7838.76|7828.73|7828.73|7839.39|7839.39|7828.73|7828.73|0
1589291100000|2020-05-12 13:45:00|7828.69|7828.69|7813.04|7813.04|7828.69|7828.69|7812.83|7812.83|0
1589291400000|2020-05-12 13:50:00|7813.09|7813.09|7801.64|7801.64|7815.01|7815.01|7801.64|7801.64|0
1589291700000|2020-05-12 13:55:00|7801.91|7801.91|7823.08|7823.08|7826.07|7826.07|7801.24|7801.24|0
1589292000000|2020-05-12 14:00:00|7823.82|7823.82|7831.47|7831.47|7831.63|7831.63|7818.47|7818.47|0
1589292300000|2020-05-12 14:05:00|7831.84|7831.84|7815.46|7815.46|7831.84|7831.84|7811.65|7811.65|0
1589292600000|2020-05-12 14:10:00|7815.42|7815.42|7820.3|7820.3|7820.68|7820.68|7806.29|7806.29|0
1589292900000|2020-05-12 14:15:00|7820.61|7820.61|7820.42|7820.42|7828.95|7828.95|7820.42|7820.42|0
1589293200000|2020-05-12 14:20:00|7820.55|7820.55|7811.7|7811.7|7820.55|7820.55|7809.27|7809.27|0
1589293500000|2020-05-12 14:25:00|7811.6|7811.6|7805.76|7805.76|7812.39|7812.39|7798.77|7798.77|0
1589293800000|2020-05-12 14:30:00|7806.97|7806.97|7804.73|7804.73|7811.28|7811.28|7803.76|7803.76|0
1589294100000|2020-05-12 14:35:00|7804.59|7804.59|7800.58|7800.58|7811.09|7811.09|7800.19|7800.19|0
1589294400000|2020-05-12 14:40:00|7800.48|7800.48|7801.23|7801.23|7808.92|7808.92|7794.82|7794.82|0
1589294700000|2020-05-12 14:45:00|7801.38|7801.38|7792.48|7792.48|7803.84|7803.84|7787.57|7787.57|0
1589295000000|2020-05-12 14:50:00|7792.78|7792.78|7803.87|7803.87|7803.87|7803.87|7792.78|7792.78|0
1589295300000|2020-05-12 14:55:00|7803.91|7803.91|7803.05|7803.05|7809.73|7809.73|7800.09|7800.09|0
1589295600000|2020-05-12 15:00:00|7803.8|7803.8|7802.41|7802.41|7804.08|7804.08|7795.53|7795.53|0
1589295900000|2020-05-12 15:05:00|7802.67|7802.67|7815.36|7815.36|7815.49|7815.49|7798.75|7798.75|0
1589296200000|2020-05-12 15:10:00|7815.46|7815.46|7806.73|7806.73|7816.19|7816.19|7806.14|7806.14|0
1589296500000|2020-05-12 15:15:00|7806.6|7806.6|7808.19|7808.19|7811.22|7811.22|7804.56|7804.56|0
1589296800000|2020-05-12 15:20:00|7808.09|7808.09|7811.46|7811.46|7814.73|7814.73|7803.92|7803.92|0
1589297100000|2020-05-12 15:25:00|7810.72|7810.72|7816.19|7816.19|7820.63|7820.63|7809.95|7809.95|0
1589354100000|2020-05-13 07:15:00|7750.71|7750.71|7766.48|7766.48|7778.78|7778.78|7750.71|7750.71|0
1589354400000|2020-05-13 07:20:00|7766.84|7766.84|7765.62|7765.62|7770.37|7770.37|7763.15|7763.15|0
1589354700000|2020-05-13 07:25:00|7766.36|7766.36|7709.83|7709.83|7766.36|7766.36|7684.15|7684.15|0
1589355000000|2020-05-13 07:30:00|7709.31|7709.31|7696.32|7696.32|7709.92|7709.92|7695.24|7695.24|0
1589355300000|2020-05-13 07:35:00|7696.63|7696.63|7697.1|7697.1|7700.51|7700.51|7693.33|7693.33|0
1589355600000|2020-05-13 07:40:00|7697.37|7697.37|7726.8|7726.8|7726.8|7726.8|7695.46|7695.46|0
1589355900000|2020-05-13 07:45:00|7727.17|7727.17|7744.01|7744.01|7744.41|7744.41|7724.85|7724.85|0
1589356200000|2020-05-13 07:50:00|7744.24|7744.24|7758.66|7758.66|7759.46|7759.46|7744.24|7744.24|0
1589356500000|2020-05-13 07:55:00|7759.03|7759.03|7754.64|7754.64|7760.69|7760.69|7753.33|7753.33|0
1589356800000|2020-05-13 08:00:00|7756.12|7756.12|7745.46|7745.46|7756.12|7756.12|7739.01|7739.01|0
1589357100000|2020-05-13 08:05:00|7745.83|7745.83|7773.14|7773.14|7773.51|7773.51|7745.63|7745.63|0
1589357400000|2020-05-13 08:10:00|7772.03|7772.03|7774|7774|7776.3|7776.3|7768.2|7768.2|0
1589357700000|2020-05-13 08:15:00|7773.87|7773.87|7757.9|7757.9|7774.3|7774.3|7756.9|7756.9|0
1589358000000|2020-05-13 08:20:00|7758.65|7758.65|7767.06|7767.06|7767.97|7767.97|7758.61|7758.61|0
1589358300000|2020-05-13 08:25:00|7766.32|7766.32|7782.86|7782.86|7782.86|7782.86|7759.97|7759.97|0
1589358600000|2020-05-13 08:30:00|7783.47|7783.47|7787.04|7787.04|7791.07|7791.07|7783.47|7783.47|0
1589358900000|2020-05-13 08:35:00|7787.14|7787.14|7788.06|7788.06|7795.98|7795.98|7784.72|7784.72|0
1589359200000|2020-05-13 08:40:00|7787.31|7787.31|7778.92|7778.92|7787.45|7787.45|7776.63|7776.63|0
1589359500000|2020-05-13 08:45:00|7778.55|7778.55|7773.58|7773.58|7779.51|7779.51|7772.39|7772.39|0
1589359800000|2020-05-13 08:50:00|7773.49|7773.49|7770.66|7770.66|7776.69|7776.69|7765.87|7765.87|0
1589360100000|2020-05-13 08:55:00|7770.4|7770.4|7771.31|7771.31|7774.94|7774.94|7768.53|7768.53|0
1589360400000|2020-05-13 09:00:00|7771.58|7771.58|7755.14|7755.14|7771.58|7771.58|7754.65|7754.65|0
1589360700000|2020-05-13 09:05:00|7755.35|7755.35|7761.58|7761.58|7762|7762|7752.35|7752.35|0
1589361000000|2020-05-13 09:10:00|7761.95|7761.95|7753.44|7753.44|7765.12|7765.12|7750.96|7750.96|0
1589361300000|2020-05-13 09:15:00|7753.35|7753.35|7742.02|7742.02|7753.83|7753.83|7741.02|7741.02|0
1589361600000|2020-05-13 09:20:00|7742.12|7742.12|7741.32|7741.32|7745.28|7745.28|7740.55|7740.55|0
1589361900000|2020-05-13 09:25:00|7740.92|7740.92|7742.62|7742.62|7745.16|7745.16|7739.35|7739.35|0
1589362200000|2020-05-13 09:30:00|7742.44|7742.44|7743.62|7743.62|7743.79|7743.79|7736.67|7736.67|0
1589362500000|2020-05-13 09:35:00|7744.36|7744.36|7746.32|7746.32|7751.83|7751.83|7744.36|7744.36|0
1589362800000|2020-05-13 09:40:00|7746.64|7746.64|7731.44|7731.44|7746.64|7746.64|7730.7|7730.7|0
1589363100000|2020-05-13 09:45:00|7731.6|7731.6|7730.46|7730.46|7731.6|7731.6|7726.1|7726.1|0
1589363400000|2020-05-13 09:50:00|7729.35|7729.35|7746.87|7746.87|7749.83|7749.83|7729.35|7729.35|0
1589363700000|2020-05-13 09:55:00|7747.61|7747.61|7743.08|7743.08|7751.5|7751.5|7742.82|7742.82|0
1589364000000|2020-05-13 10:00:00|7743.77|7743.77|7757.34|7757.34|7758.93|7758.93|7743.77|7743.77|0
1589364300000|2020-05-13 10:05:00|7757.04|7757.04|7753.56|7753.56|7757.04|7757.04|7749.91|7749.91|0
1589364600000|2020-05-13 10:10:00|7754.3|7754.3|7753.11|7753.11|7757.22|7757.22|7752.7|7752.7|0
1589364900000|2020-05-13 10:15:00|7753.16|7753.16|7747.97|7747.97|7753.16|7753.16|7747.57|7747.57|0
1589365200000|2020-05-13 10:20:00|7748.1|7748.1|7758.85|7758.85|7758.85|7758.85|7748.1|7748.1|0
1589365500000|2020-05-13 10:25:00|7758.71|7758.71|7765.09|7765.09|7765.61|7765.61|7758.64|7758.64|0
1589365800000|2020-05-13 10:30:00|7765.19|7765.19|7765.78|7765.78|7766.41|7766.41|7762.57|7762.57|0
1589366100000|2020-05-13 10:35:00|7765.75|7765.75|7773.53|7773.53|7776.07|7776.07|7765.3|7765.3|0
1589366400000|2020-05-13 10:40:00|7773.57|7773.57|7766.2|7766.2|7773.57|7773.57|7761.49|7761.49|0
1589366700000|2020-05-13 10:45:00|7766.09|7766.09|7766.03|7766.03|7768.35|7768.35|7764.94|7764.94|0
1589367000000|2020-05-13 10:50:00|7766.18|7766.18|7782.18|7782.18|7782.42|7782.42|7766.18|7766.18|0
1589367300000|2020-05-13 10:55:00|7782.28|7782.28|7799.4|7799.4|7799.58|7799.58|7782.28|7782.28|0
1589367600000|2020-05-13 11:00:00|7799.71|7799.71|7796.98|7796.98|7802.72|7802.72|7796.61|7796.61|0
1589367900000|2020-05-13 11:05:00|7797.24|7797.24|7792.63|7792.63|7802.94|7802.94|7790.43|7790.43|0
1589368200000|2020-05-13 11:10:00|7793.37|7793.37|7801.76|7801.76|7802.24|7802.24|7792.46|7792.46|0
1589368500000|2020-05-13 11:15:00|7801.61|7801.61|7809.64|7809.64|7809.64|7809.64|7800.77|7800.77|0
1589368800000|2020-05-13 11:20:00|7809.48|7809.48|7806.85|7806.85|7810.67|7810.67|7806.43|7806.43|0
1589369100000|2020-05-13 11:25:00|7806.76|7806.76|7800.94|7800.94|7806.81|7806.81|7800.74|7800.74|0
1589369400000|2020-05-13 11:30:00|7801.21|7801.21|7809.98|7809.98|7809.99|7809.99|7801.21|7801.21|0
1589369700000|2020-05-13 11:35:00|7810|7810|7807.29|7807.29|7811.43|7811.43|7806.06|7806.06|0
1589370000000|2020-05-13 11:40:00|7807.5|7807.5|7811.86|7811.86|7811.86|7811.86|7806.55|7806.55|0
1589370300000|2020-05-13 11:45:00|7812.01|7812.01|7822.64|7822.64|7825.76|7825.76|7811.73|7811.73|0
1589370600000|2020-05-13 11:50:00|7823.01|7823.01|7818.1|7818.1|7828.45|7828.45|7818.1|7818.1|0
1589370900000|2020-05-13 11:55:00|7817.36|7817.36|7823.94|7823.94|7824.03|7824.03|7816.99|7816.99|0
1589371200000|2020-05-13 12:00:00|7824.04|7824.04|7827.19|7827.19|7830.68|7830.68|7824.04|7824.04|0
1589371500000|2020-05-13 12:05:00|7826.45|7826.45|7830.02|7830.02|7832.89|7832.89|7825.05|7825.05|0
1589371800000|2020-05-13 12:10:00|7830.76|7830.76|7833.05|7833.05|7833.54|7833.54|7829.28|7829.28|0
1589372100000|2020-05-13 12:15:00|7833.79|7833.79|7844.76|7844.76|7845.41|7845.41|7833.79|7833.79|0
1589372400000|2020-05-13 12:20:00|7844.44|7844.44|7846.82|7846.82|7848.67|7848.67|7844.44|7844.44|0
1589372700000|2020-05-13 12:25:00|7846.18|7846.18|7841.42|7841.42|7848.2|7848.2|7841.42|7841.42|0
1589373000000|2020-05-13 12:30:00|7839.65|7839.65|7830.93|7830.93|7840.68|7840.68|7830.78|7830.78|0
1589373300000|2020-05-13 12:35:00|7830.19|7830.19|7829.32|7829.32|7831.73|7831.73|7821.9|7821.9|0
1589373600000|2020-05-13 12:40:00|7829.43|7829.43|7835.71|7835.71|7835.82|7835.82|7829.01|7829.01|0
1589373900000|2020-05-13 12:45:00|7835.68|7835.68|7821.07|7821.07|7837.11|7837.11|7819.94|7819.94|0
1589374200000|2020-05-13 12:50:00|7820.8|7820.8|7811.9|7811.9|7820.98|7820.98|7810.4|7810.4|0
1589374500000|2020-05-13 12:55:00|7811.53|7811.53|7813.02|7813.02|7813.98|7813.98|7808.94|7808.94|0
1589374800000|2020-05-13 13:00:00|7813.13|7813.13|7799.06|7799.06|7813.13|7813.13|7798.1|7798.1|0
1589375100000|2020-05-13 13:05:00|7798.97|7798.97|7800.32|7800.32|7811.13|7811.13|7794.82|7794.82|0
1589375400000|2020-05-13 13:10:00|7801.07|7801.07|7807.97|7807.97|7808.92|7808.92|7796.68|7796.68|0
1589375700000|2020-05-13 13:15:00|7808.27|7808.27|7818.62|7818.62|7823.9|7823.9|7808.27|7808.27|0
1589376000000|2020-05-13 13:20:00|7818.78|7818.78|7809.84|7809.84|7818.78|7818.78|7809.73|7809.73|0
1589376300000|2020-05-13 13:25:00|7809.43|7809.43|7806.31|7806.31|7815.71|7815.71|7805.47|7805.47|0
1589376600000|2020-05-13 13:30:00|7805.66|7805.66|7775.75|7775.75|7810.62|7810.62|7775.75|7775.75|0
1589376900000|2020-05-13 13:35:00|7775.01|7775.01|7770.57|7770.57|7775.01|7775.01|7758.28|7758.28|0
1589377200000|2020-05-13 13:40:00|7770.5|7770.5|7770.5|7770.5|7771.86|7771.86|7759.85|7759.85|0
1589377500000|2020-05-13 13:45:00|7769.76|7769.76|7775.78|7775.78|7776.11|7776.11|7763.11|7763.11|0
1589377800000|2020-05-13 13:50:00|7775.87|7775.87|7786.51|7786.51|7786.7|7786.7|7773.42|7773.42|0
1589378100000|2020-05-13 13:55:00|7786.35|7786.35|7777.35|7777.35|7786.78|7786.78|7773.71|7773.71|0
1589378400000|2020-05-13 14:00:00|7777.21|7777.21|7779.17|7779.17|7784|7784|7776.27|7776.27|0
1589378700000|2020-05-13 14:05:00|7779.28|7779.28|7778.66|7778.66|7785.57|7785.57|7774.28|7774.28|0
1589379000000|2020-05-13 14:10:00|7778.51|7778.51|7774.59|7774.59|7781.76|7781.76|7774.59|7774.59|0
1589379300000|2020-05-13 14:15:00|7775.71|7775.71|7763.61|7763.61|7775.77|7775.77|7763.61|7763.61|0
1589379600000|2020-05-13 14:20:00|7763.24|7763.24|7756.52|7756.52|7766.69|7766.69|7756.52|7756.52|0
1589379900000|2020-05-13 14:25:00|7756.57|7756.57|7766.56|7766.56|7767.72|7767.72|7749.25|7749.25|0
1589380200000|2020-05-13 14:30:00|7766.71|7766.71|7772.51|7772.51|7781.92|7781.92|7765.11|7765.11|0
1589380500000|2020-05-13 14:35:00|7773.25|7773.25|7776.84|7776.84|7777.2|7777.2|7766.87|7766.87|0
1589380800000|2020-05-13 14:40:00|7776.99|7776.99|7758.62|7758.62|7780|7780|7756.52|7756.52|0
1589381100000|2020-05-13 14:45:00|7758.93|7758.93|7750.96|7750.96|7759.55|7759.55|7750.96|7750.96|0
1589381400000|2020-05-13 14:50:00|7751.01|7751.01|7756|7756|7762.68|7762.68|7749.31|7749.31|0
1589381700000|2020-05-13 14:55:00|7756.05|7756.05|7743.43|7743.43|7756.05|7756.05|7741.92|7741.92|0
1589382000000|2020-05-13 15:00:00|7743.54|7743.54|7737.52|7737.52|7746.61|7746.61|7737.29|7737.29|0
1589382300000|2020-05-13 15:05:00|7737.83|7737.83|7740.73|7740.73|7749.82|7749.82|7732.87|7732.87|0
1589382600000|2020-05-13 15:10:00|7740.88|7740.88|7749.12|7749.12|7750.13|7750.13|7739.48|7739.48|0
1589382900000|2020-05-13 15:15:00|7749.27|7749.27|7729.79|7729.79|7751.63|7751.63|7729.79|7729.79|0
1589383200000|2020-05-13 15:20:00|7728.99|7728.99|7712.55|7712.55|7729.02|7729.02|7710.06|7710.06|0
1589383500000|2020-05-13 15:25:00|7711.68|7711.68|7716.29|7716.29|7718.52|7718.52|7701.5|7701.5|0
1589440500000|2020-05-14 07:15:00|7628.76|7628.76|7652.82|7652.82|7652.82|7652.82|7624.69|7624.69|0
1589440800000|2020-05-14 07:20:00|7653.57|7653.57|7661.98|7661.98|7667.28|7667.28|7653.57|7653.57|0
1589441100000|2020-05-14 07:25:00|7662.59|7662.59|7633.81|7633.81|7665.59|7665.59|7633.09|7633.09|0
1589441400000|2020-05-14 07:30:00|7634.22|7634.22|7634.68|7634.68|7646.83|7646.83|7624.54|7624.54|0
1589441700000|2020-05-14 07:35:00|7635.05|7635.05|7663.36|7663.36|7663.36|7663.36|7635.05|7635.05|0
1589442000000|2020-05-14 07:40:00|7663.78|7663.78|7642.88|7642.88|7665.26|7665.26|7642.82|7642.82|0
1589442300000|2020-05-14 07:45:00|7642.67|7642.67|7631.97|7631.97|7643.04|7643.04|7630.59|7630.59|0
1589442600000|2020-05-14 07:50:00|7631.7|7631.7|7607.34|7607.34|7632.48|7632.48|7599.74|7599.74|0
1589442900000|2020-05-14 07:55:00|7608.09|7608.09|7605.64|7605.64|7611.97|7611.97|7600.6|7600.6|0
1589443200000|2020-05-14 08:00:00|7605.71|7605.71|7596.38|7596.38|7605.71|7605.71|7579.54|7579.54|0
1589443500000|2020-05-14 08:05:00|7596.66|7596.66|7583.48|7583.48|7599.37|7599.37|7573.16|7573.16|0
1589443800000|2020-05-14 08:10:00|7583.04|7583.04|7577.98|7577.98|7583.94|7583.94|7576.32|7576.32|0
1589444100000|2020-05-14 08:15:00|7577.79|7577.79|7556.57|7556.57|7583.09|7583.09|7555.36|7555.36|0
1589444400000|2020-05-14 08:20:00|7555.97|7555.97|7555.66|7555.66|7567.08|7567.08|7552.37|7552.37|0
1589444700000|2020-05-14 08:25:00|7556.3|7556.3|7550.22|7550.22|7559.19|7559.19|7547.82|7547.82|0
1589445000000|2020-05-14 08:30:00|7550.59|7550.59|7536.26|7536.26|7553.36|7553.36|7532.69|7532.69|0
1589445300000|2020-05-14 08:35:00|7536.35|7536.35|7528.93|7528.93|7542.76|7542.76|7528.93|7528.93|0
1589445600000|2020-05-14 08:40:00|7528.56|7528.56|7500.52|7500.52|7529.79|7529.79|7492.93|7492.93|0
1589445900000|2020-05-14 08:45:00|7500.83|7500.83|7516.56|7516.56|7517.77|7517.77|7497.36|7497.36|0
1589446200000|2020-05-14 08:50:00|7516.71|7516.71|7520.96|7520.96|7521.78|7521.78|7515.57|7515.57|0
1589446500000|2020-05-14 08:55:00|7521.21|7521.21|7514.31|7514.31|7526.21|7526.21|7514.31|7514.31|0
1589446800000|2020-05-14 09:00:00|7514.15|7514.15|7511.39|7511.39|7514.15|7514.15|7505.72|7505.72|0
1589447100000|2020-05-14 09:05:00|7511.32|7511.32|7524.87|7524.87|7529.64|7529.64|7511.32|7511.32|0
1589447400000|2020-05-14 09:10:00|7525.61|7525.61|7527.41|7527.41|7529.46|7529.46|7520.03|7520.03|0
1589447700000|2020-05-14 09:15:00|7527.71|7527.71|7514.53|7514.53|7531.26|7531.26|7514.53|7514.53|0
1589448000000|2020-05-14 09:20:00|7514.47|7514.47|7511.87|7511.87|7514.62|7514.62|7504.01|7504.01|0
1589448300000|2020-05-14 09:25:00|7511.73|7511.73|7512.8|7512.8|7517.2|7517.2|7508.36|7508.36|0
1589448600000|2020-05-14 09:30:00|7512.63|7512.63|7499.28|7499.28|7512.91|7512.91|7498.43|7498.43|0
1589448900000|2020-05-14 09:35:00|7499.37|7499.37|7501.37|7501.37|7501.37|7501.37|7492.28|7492.28|0
1589449200000|2020-05-14 09:40:00|7501.21|7501.21|7493.55|7493.55|7501.68|7501.68|7493.55|7493.55|0
1589449500000|2020-05-14 09:45:00|7493.34|7493.34|7485.04|7485.04|7493.66|7493.66|7484.68|7484.68|0
1589449800000|2020-05-14 09:50:00|7484.76|7484.76|7484.11|7484.11|7490.89|7490.89|7482.99|7482.99|0
1589450100000|2020-05-14 09:55:00|7484.03|7484.03|7501.41|7501.41|7501.56|7501.56|7482.7|7482.7|0
1589450400000|2020-05-14 10:00:00|7501.47|7501.47|7486.21|7486.21|7502.66|7502.66|7486.03|7486.03|0
1589450700000|2020-05-14 10:05:00|7486.3|7486.3|7477.73|7477.73|7488.75|7488.75|7476.42|7476.42|0
1589451000000|2020-05-14 10:10:00|7477.36|7477.36|7463.43|7463.43|7477.36|7477.36|7462.86|7462.86|0
1589451300000|2020-05-14 10:15:00|7463.11|7463.11|7470.67|7470.67|7470.67|7470.67|7462.94|7462.94|0
1589451600000|2020-05-14 10:20:00|7471.41|7471.41|7470.06|7470.06|7475.43|7475.43|7469.88|7469.88|0
1589451900000|2020-05-14 10:25:00|7470.14|7470.14|7479|7479|7479|7479|7467.71|7467.71|0
1589452200000|2020-05-14 10:30:00|7478.63|7478.63|7477.06|7477.06|7485.52|7485.52|7476.26|7476.26|0
1589452500000|2020-05-14 10:35:00|7476.69|7476.69|7485.92|7485.92|7486.03|7486.03|7474.67|7474.67|0
1589452800000|2020-05-14 10:40:00|7487.82|7487.82|7482.68|7482.68|7494.64|7494.64|7482.45|7482.45|0
1589453100000|2020-05-14 10:45:00|7483.07|7483.07|7475.08|7475.08|7483.13|7483.13|7474.34|7474.34|0
1589453400000|2020-05-14 10:50:00|7474.34|7474.34|7481.22|7481.22|7483.33|7483.33|7471.2|7471.2|0
1589453700000|2020-05-14 10:55:00|7481.06|7481.06|7496.54|7496.54|7498.66|7498.66|7480.08|7480.08|0
1589454000000|2020-05-14 11:00:00|7496.09|7496.09|7488.21|7488.21|7499.84|7499.84|7485.98|7485.98|0
1589454300000|2020-05-14 11:05:00|7488.17|7488.17|7499.09|7499.09|7499.32|7499.32|7484.59|7484.59|0
1589454600000|2020-05-14 11:10:00|7498.99|7498.99|7482.44|7482.44|7501.71|7501.71|7481.53|7481.53|0
1589454900000|2020-05-14 11:15:00|7482.68|7482.68|7483.62|7483.62|7486.44|7486.44|7479.42|7479.42|0
1589455200000|2020-05-14 11:20:00|7483.33|7483.33|7476.8|7476.8|7483.33|7483.33|7471.97|7471.97|0
1589455500000|2020-05-14 11:25:00|7476.84|7476.84|7472.53|7472.53|7477.03|7477.03|7470.28|7470.28|0
1589455800000|2020-05-14 11:30:00|7472.72|7472.72|7463.16|7463.16|7473.02|7473.02|7460.31|7460.31|0
1589456100000|2020-05-14 11:35:00|7463.29|7463.29|7472.81|7472.81|7474.62|7474.62|7462.08|7462.08|0
1589456400000|2020-05-14 11:40:00|7472.88|7472.88|7463.44|7463.44|7473.6|7473.6|7463.44|7463.44|0
1589456700000|2020-05-14 11:45:00|7463.39|7463.39|7479.03|7479.03|7479.03|7479.03|7463.39|7463.39|0
1589457000000|2020-05-14 11:50:00|7478.88|7478.88|7479.65|7479.65|7480.15|7480.15|7474.87|7474.87|0
1589457300000|2020-05-14 11:55:00|7479.52|7479.52|7471.27|7471.27|7479.52|7479.52|7467.6|7467.6|0
1589457600000|2020-05-14 12:00:00|7472.16|7472.16|7468.9|7468.9|7479.46|7479.46|7468.9|7468.9|0
1589457900000|2020-05-14 12:05:00|7468.16|7468.16|7453.56|7453.56|7468.16|7468.16|7453.36|7453.36|0
1589458200000|2020-05-14 12:10:00|7453.43|7453.43|7449.76|7449.76|7459.45|7459.45|7449.59|7449.59|0
1589458500000|2020-05-14 12:15:00|7449.6|7449.6|7450.43|7450.43|7456.65|7456.65|7449.4|7449.4|0
1589458800000|2020-05-14 12:20:00|7450.37|7450.37|7435|7435|7450.37|7450.37|7435|7435|0
1589459100000|2020-05-14 12:25:00|7435.06|7435.06|7444.27|7444.27|7444.27|7444.27|7434.93|7434.93|0
1589459400000|2020-05-14 12:30:00|7444.25|7444.25|7419.61|7419.61|7455.26|7455.26|7419.61|7419.61|0
1589459700000|2020-05-14 12:35:00|7418.71|7418.71|7417.54|7417.54|7421.65|7421.65|7415.48|7415.48|0
1589460000000|2020-05-14 12:40:00|7417.91|7417.91|7414.83|7414.83|7422.82|7422.82|7413.62|7413.62|0
1589460300000|2020-05-14 12:45:00|7414.7|7414.7|7416.68|7416.68|7422.26|7422.26|7414.33|7414.33|0
1589460600000|2020-05-14 12:50:00|7416.5|7416.5|7416.75|7416.75|7418.81|7418.81|7404.37|7404.37|0
1589460900000|2020-05-14 12:55:00|7416.6|7416.6|7419.83|7419.83|7424|7424|7414.48|7414.48|0
1589461200000|2020-05-14 13:00:00|7419.67|7419.67|7415.49|7415.49|7421.94|7421.94|7407.2|7407.2|0
1589461500000|2020-05-14 13:05:00|7415.42|7415.42|7412.98|7412.98|7416.86|7416.86|7411.1|7411.1|0
1589461800000|2020-05-14 13:10:00|7413.13|7413.13|7408.99|7408.99|7413.15|7413.15|7404.13|7404.13|0
1589462100000|2020-05-14 13:15:00|7408.25|7408.25|7378.57|7378.57|7408.99|7408.99|7377.46|7377.46|0
1589462400000|2020-05-14 13:20:00|7378.55|7378.55|7389.71|7389.71|7390.13|7390.13|7377.55|7377.55|0
1589462700000|2020-05-14 13:25:00|7389.89|7389.89|7378.84|7378.84|7395.28|7395.28|7378.84|7378.84|0
1589463000000|2020-05-14 13:30:00|7378.99|7378.99|7376.34|7376.34|7393.31|7393.31|7374.94|7374.94|0
1589463300000|2020-05-14 13:35:00|7375.97|7375.97|7379.87|7379.87|7396.53|7396.53|7370.99|7370.99|0
1589463600000|2020-05-14 13:40:00|7380.01|7380.01|7369.91|7369.91|7383.64|7383.64|7369.17|7369.17|0
1589463900000|2020-05-14 13:45:00|7370.28|7370.28|7355.88|7355.88|7379.48|7379.48|7353.75|7353.75|0
1589464200000|2020-05-14 13:50:00|7356.05|7356.05|7338.09|7338.09|7356.83|7356.83|7337.37|7337.37|0
1589464500000|2020-05-14 13:55:00|7337.91|7337.91|7333.92|7333.92|7341.51|7341.51|7328.23|7328.23|0
1589464800000|2020-05-14 14:00:00|7333.4|7333.4|7328.87|7328.87|7339.17|7339.17|7327.88|7327.88|0
1589465100000|2020-05-14 14:05:00|7329.27|7329.27|7355.09|7355.09|7355.09|7355.09|7328.97|7328.97|0
1589465400000|2020-05-14 14:10:00|7354.96|7354.96|7360.45|7360.45|7372.59|7372.59|7352.4|7352.4|0
1589465700000|2020-05-14 14:15:00|7361.19|7361.19|7354.96|7354.96|7366.69|7366.69|7343.48|7343.48|0
1589466000000|2020-05-14 14:20:00|7354.8|7354.8|7364.28|7364.28|7364.77|7364.77|7347.87|7347.87|0
1589466300000|2020-05-14 14:25:00|7364.01|7364.01|7349.13|7349.13|7371.12|7371.12|7349.13|7349.13|0
1589466600000|2020-05-14 14:30:00|7349.06|7349.06|7370.55|7370.55|7371.55|7371.55|7348.95|7348.95|0
1589466900000|2020-05-14 14:35:00|7369.44|7369.44|7402.16|7402.16|7402.16|7402.16|7369.17|7369.17|0
1589467200000|2020-05-14 14:40:00|7402.41|7402.41|7400.38|7400.38|7404.97|7404.97|7392.75|7392.75|0
1589467500000|2020-05-14 14:45:00|7400.33|7400.33|7427.33|7427.33|7427.33|7427.33|7400.33|7400.33|0
1589467800000|2020-05-14 14:50:00|7428.07|7428.07|7450.15|7450.15|7451.58|7451.58|7424.23|7424.23|0
1589468100000|2020-05-14 14:55:00|7450.89|7450.89|7441.61|7441.61|7451|7451|7425.98|7425.98|0
1589468400000|2020-05-14 15:00:00|7441.88|7441.88|7452.16|7452.16|7455.52|7455.52|7440.31|7440.31|0
1589468700000|2020-05-14 15:05:00|7452.05|7452.05|7468.84|7468.84|7475.36|7475.36|7452.04|7452.04|0
1589469000000|2020-05-14 15:10:00|7468.1|7468.1|7461.37|7461.37|7472.1|7472.1|7461.37|7461.37|0
1589469300000|2020-05-14 15:15:00|7461|7461|7467.43|7467.43|7480.68|7480.68|7457.94|7457.94|0
1589469600000|2020-05-14 15:20:00|7467.34|7467.34|7432.29|7432.29|7468.05|7468.05|7430.28|7430.28|0
1589469900000|2020-05-14 15:25:00|7432.14|7432.14|7431.1|7431.1|7432.97|7432.97|7413.22|7413.22|0
1589526900000|2020-05-15 07:15:00|7544.01|7544.01|7532.29|7532.29|7547.36|7547.36|7527.96|7527.96|0
1589527200000|2020-05-15 07:20:00|7532.15|7532.15|7523.77|7523.77|7532.15|7532.15|7518.65|7518.65|0
1589527500000|2020-05-15 07:25:00|7524.11|7524.11|7521.99|7521.99|7536.59|7536.59|7521.1|7521.1|0
1589527800000|2020-05-15 07:30:00|7522.03|7522.03|7514.09|7514.09|7522.03|7522.03|7506.18|7506.18|0
1589528100000|2020-05-15 07:35:00|7512.6|7512.6|7502.86|7502.86|7513.35|7513.35|7497.4|7497.4|0
1589528400000|2020-05-15 07:40:00|7503.11|7503.11|7491.19|7491.19|7508.76|7508.76|7487.6|7487.6|0
1589528700000|2020-05-15 07:45:00|7491.39|7491.39|7496.59|7496.59|7498.06|7498.06|7491.39|7491.39|0
1589529000000|2020-05-15 07:50:00|7496.75|7496.75|7523.63|7523.63|7523.63|7523.63|7496.75|7496.75|0
1589529300000|2020-05-15 07:55:00|7523.7|7523.7|7516.13|7516.13|7525.24|7525.24|7515.76|7515.76|0
1589529600000|2020-05-15 08:00:00|7516.28|7516.28|7501.64|7501.64|7516.28|7516.28|7492.49|7492.49|0
1589529900000|2020-05-15 08:05:00|7502.1|7502.1|7492.98|7492.98|7508.68|7508.68|7492.82|7492.82|0
1589530200000|2020-05-15 08:10:00|7492.43|7492.43|7491.15|7491.15|7492.43|7492.43|7484.34|7484.34|0
1589530500000|2020-05-15 08:15:00|7491.1|7491.1|7491.5|7491.5|7493.36|7493.36|7483.89|7483.89|0
1589530800000|2020-05-15 08:20:00|7491.18|7491.18|7478.74|7478.74|7496.96|7496.96|7477.25|7477.25|0
1589531100000|2020-05-15 08:25:00|7478|7478|7481.68|7481.68|7492.96|7492.96|7478|7478|0
1589531400000|2020-05-15 08:30:00|7481.58|7481.58|7470.75|7470.75|7483.31|7483.31|7470.44|7470.44|0
1589531700000|2020-05-15 08:35:00|7470.01|7470.01|7460.57|7460.57|7474.72|7474.72|7459.98|7459.98|0
1589532000000|2020-05-15 08:40:00|7460.3|7460.3|7467.97|7467.97|7470.06|7470.06|7459.81|7459.81|0
1589532300000|2020-05-15 08:45:00|7467.86|7467.86|7476.68|7476.68|7476.68|7476.68|7462|7462|0
1589532600000|2020-05-15 08:50:00|7475.95|7475.95|7489.52|7489.52|7489.77|7489.77|7474.7|7474.7|0
1589532900000|2020-05-15 08:55:00|7489.71|7489.71|7493.51|7493.51|7494.02|7494.02|7485.7|7485.7|0
1589533200000|2020-05-15 09:00:00|7494.65|7494.65|7510.5|7510.5|7510.7|7510.7|7494.54|7494.54|0
1589533500000|2020-05-15 09:05:00|7510.43|7510.43|7530.32|7530.32|7530.85|7530.85|7509.57|7509.57|0
1589533800000|2020-05-15 09:10:00|7530.43|7530.43|7531.6|7531.6|7531.88|7531.88|7529.4|7529.4|0
1589534100000|2020-05-15 09:15:00|7530.12|7530.12|7511.06|7511.06|7531.88|7531.88|7509.53|7509.53|0
1589534400000|2020-05-15 09:20:00|7511.22|7511.22|7506.79|7506.79|7515.74|7515.74|7505.05|7505.05|0
1589534700000|2020-05-15 09:25:00|7506.53|7506.53|7507.37|7507.37|7507.41|7507.41|7503.2|7503.2|0
1589535000000|2020-05-15 09:30:00|7507.73|7507.73|7515.06|7515.06|7517.75|7517.75|7507.73|7507.73|0
1589535300000|2020-05-15 09:35:00|7515.81|7515.81|7517.11|7517.11|7521.68|7521.68|7511.78|7511.78|0
1589535600000|2020-05-15 09:40:00|7517.48|7517.48|7516.51|7516.51|7521.9|7521.9|7514|7514|0
1589535900000|2020-05-15 09:45:00|7516.72|7516.72|7522.83|7522.83|7525.96|7525.96|7515.97|7515.97|0
1589536200000|2020-05-15 09:50:00|7521.73|7521.73|7498.95|7498.95|7522.03|7522.03|7498.58|7498.58|0
1589536500000|2020-05-15 09:55:00|7498.64|7498.64|7503.03|7503.03|7503.7|7503.7|7492.02|7492.02|0
1589536800000|2020-05-15 10:00:00|7503.01|7503.01|7495.13|7495.13|7503.63|7503.63|7491.02|7491.02|0
1589537100000|2020-05-15 10:05:00|7495.39|7495.39|7499.51|7499.51|7499.51|7499.51|7494.14|7494.14|0
1589537400000|2020-05-15 10:10:00|7499.21|7499.21|7502.52|7502.52|7502.68|7502.68|7496.64|7496.64|0
1589537700000|2020-05-15 10:15:00|7502.89|7502.89|7505.81|7505.81|7512.88|7512.88|7502.89|7502.89|0
1589538000000|2020-05-15 10:20:00|7505.64|7505.64|7509.02|7509.02|7510.06|7510.06|7504.16|7504.16|0
1589538300000|2020-05-15 10:25:00|7508.72|7508.72|7505.85|7505.85|7510.87|7510.87|7505.66|7505.66|0
1589538600000|2020-05-15 10:30:00|7505.69|7505.69|7491.32|7491.32|7505.69|7505.69|7489.23|7489.23|0
1589538900000|2020-05-15 10:35:00|7489.23|7489.23|7485.55|7485.55|7489.23|7489.23|7481.32|7481.32|0
1589539200000|2020-05-15 10:40:00|7485.18|7485.18|7487.23|7487.23|7488.07|7488.07|7481.07|7481.07|0
1589539500000|2020-05-15 10:45:00|7487.62|7487.62|7498.93|7498.93|7500.72|7500.72|7486.4|7486.4|0
1589539800000|2020-05-15 10:50:00|7498.19|7498.19|7492.91|7492.91|7500.31|7500.31|7492.05|7492.05|0
1589540100000|2020-05-15 10:55:00|7493.17|7493.17|7477.89|7477.89|7493.34|7493.34|7476.26|7476.26|0
1589540400000|2020-05-15 11:00:00|7477.27|7477.27|7458.13|7458.13|7481.79|7481.79|7457.65|7457.65|0
1589540700000|2020-05-15 11:05:00|7459.03|7459.03|7455.78|7455.78|7465.16|7465.16|7455.28|7455.28|0
1589541000000|2020-05-15 11:10:00|7455.99|7455.99|7468.41|7468.41|7468.72|7468.72|7452.46|7452.46|0
1589541300000|2020-05-15 11:15:00|7468.56|7468.56|7472.03|7472.03|7472.03|7472.03|7466.04|7466.04|0
1589541600000|2020-05-15 11:20:00|7472.4|7472.4|7478.67|7478.67|7478.67|7478.67|7468.47|7468.47|0
1589541900000|2020-05-15 11:25:00|7478.3|7478.3|7485.52|7485.52|7486.03|7486.03|7477.44|7477.44|0
1589542200000|2020-05-15 11:30:00|7485.84|7485.84|7480.45|7480.45|7488.71|7488.71|7480.21|7480.21|0
1589542500000|2020-05-15 11:35:00|7480.61|7480.61|7474.12|7474.12|7480.61|7480.61|7474.12|7474.12|0
1589542800000|2020-05-15 11:40:00|7473.89|7473.89|7471.08|7471.08|7473.94|7473.94|7467.33|7467.33|0
1589543100000|2020-05-15 11:45:00|7471.4|7471.4|7479.46|7479.46|7479.46|7479.46|7470.37|7470.37|0
1589543400000|2020-05-15 11:50:00|7479.33|7479.33|7479.12|7479.12|7483.87|7483.87|7478.76|7478.76|0
1589543700000|2020-05-15 11:55:00|7479.73|7479.73|7481.41|7481.41|7481.66|7481.66|7472.72|7472.72|0
1589544000000|2020-05-15 12:00:00|7481.28|7481.28|7479.56|7479.56|7484.75|7484.75|7479.46|7479.46|0
1589544300000|2020-05-15 12:05:00|7479.45|7479.45|7502.99|7502.99|7503.66|7503.66|7478.98|7478.98|0
1589544600000|2020-05-15 12:10:00|7502.88|7502.88|7502.07|7502.07|7504.93|7504.93|7499.36|7499.36|0
1589544900000|2020-05-15 12:15:00|7502.18|7502.18|7511.65|7511.65|7512.4|7512.4|7502.18|7502.18|0
1589545200000|2020-05-15 12:20:00|7512.01|7512.01|7511.39|7511.39|7520.3|7520.3|7510.15|7510.15|0
1589545500000|2020-05-15 12:25:00|7511.07|7511.07|7509.06|7509.06|7513.23|7513.23|7508.68|7508.68|0
1589545800000|2020-05-15 12:30:00|7508.91|7508.91|7492.55|7492.55|7508.93|7508.93|7491.57|7491.57|0
1589546100000|2020-05-15 12:35:00|7492.41|7492.41|7496.53|7496.53|7498.27|7498.27|7490.86|7490.86|0
1589546400000|2020-05-15 12:40:00|7496.44|7496.44|7492.88|7492.88|7498.4|7498.4|7492.11|7492.11|0
1589546700000|2020-05-15 12:45:00|7492.59|7492.59|7494.73|7494.73|7496.5|7496.5|7492.49|7492.49|0
1589547000000|2020-05-15 12:50:00|7494.41|7494.41|7498.02|7498.02|7502.18|7502.18|7492.31|7492.31|0
1589547300000|2020-05-15 12:55:00|7497.94|7497.94|7496.57|7496.57|7500.35|7500.35|7495.22|7495.22|0
1589547600000|2020-05-15 13:00:00|7496.73|7496.73|7500.83|7500.83|7502.8|7502.8|7496.73|7496.73|0
1589547900000|2020-05-15 13:05:00|7500.61|7500.61|7495.2|7495.2|7504.05|7504.05|7493.47|7493.47|0
1589548200000|2020-05-15 13:10:00|7495.35|7495.35|7491.66|7491.66|7495.35|7495.35|7491.38|7491.38|0
1589548500000|2020-05-15 13:15:00|7491.52|7491.52|7500.6|7500.6|7500.96|7500.96|7490.75|7490.75|0
1589548800000|2020-05-15 13:20:00|7500.97|7500.97|7511.81|7511.81|7511.83|7511.83|7500.97|7500.97|0
1589549100000|2020-05-15 13:25:00|7511.86|7511.86|7502.5|7502.5|7513.74|7513.74|7501.85|7501.85|0
1589549400000|2020-05-15 13:30:00|7502.88|7502.88|7499.11|7499.11|7527.65|7527.65|7499.11|7499.11|0
1589549700000|2020-05-15 13:35:00|7497.63|7497.63|7519.01|7519.01|7520.26|7520.26|7488.96|7488.96|0
1589550000000|2020-05-15 13:40:00|7519.17|7519.17|7528.94|7528.94|7528.94|7528.94|7519.12|7519.12|0
1589550300000|2020-05-15 13:45:00|7529.29|7529.29|7527.42|7527.42|7529.5|7529.5|7520.04|7520.04|0
1589550600000|2020-05-15 13:50:00|7527.62|7527.62|7533.14|7533.14|7535.96|7535.96|7527.62|7527.62|0
1589550900000|2020-05-15 13:55:00|7533.51|7533.51|7528.31|7528.31|7533.51|7533.51|7526.91|7526.91|0
1589551200000|2020-05-15 14:00:00|7529.05|7529.05|7515.54|7515.54|7533.3|7533.3|7515.54|7515.54|0
1589551500000|2020-05-15 14:05:00|7515.45|7515.45|7518.64|7518.64|7518.64|7518.64|7509.47|7509.47|0
1589551800000|2020-05-15 14:10:00|7518.48|7518.48|7530.09|7530.09|7534.2|7534.2|7517.38|7517.38|0
1589552100000|2020-05-15 14:15:00|7530.25|7530.25|7528.66|7528.66|7540.93|7540.93|7528.53|7528.53|0
1589552400000|2020-05-15 14:20:00|7528.5|7528.5|7529.95|7529.95|7533.09|7533.09|7528.32|7528.32|0
1589552700000|2020-05-15 14:25:00|7529.44|7529.44|7532.69|7532.69|7536.6|7536.6|7528.74|7528.74|0
1589553000000|2020-05-15 14:30:00|7532.58|7532.58|7536.9|7536.9|7537.95|7537.95|7530.38|7530.38|0
1589553300000|2020-05-15 14:35:00|7536.39|7536.39|7537.43|7537.43|7541.19|7541.19|7527.36|7527.36|0
1589553600000|2020-05-15 14:40:00|7537.49|7537.49|7537.03|7537.03|7540.2|7540.2|7534.34|7534.34|0
1589553900000|2020-05-15 14:45:00|7536.73|7536.73|7535.66|7535.66|7536.84|7536.84|7531.27|7531.27|0
1589554200000|2020-05-15 14:50:00|7536.03|7536.03|7516.34|7516.34|7536.13|7536.13|7515.89|7515.89|0
1589554500000|2020-05-15 14:55:00|7516.24|7516.24|7527.51|7527.51|7533.13|7533.13|7510.87|7510.87|0
1589554800000|2020-05-15 15:00:00|7527.59|7527.59|7514.81|7514.81|7527.59|7527.59|7509.09|7509.09|0
1589555100000|2020-05-15 15:05:00|7514.5|7514.5|7516.37|7516.37|7519.02|7519.02|7509.41|7509.41|0
1589555400000|2020-05-15 15:10:00|7516.53|7516.53|7514.38|7514.38|7517.96|7517.96|7510.58|7510.58|0
1589555700000|2020-05-15 15:15:00|7514.11|7514.11|7508.94|7508.94|7514.56|7514.56|7502.52|7502.52|0
1589556000000|2020-05-15 15:20:00|7509.15|7509.15|7511.43|7511.43|7514.82|7514.82|7502.88|7502.88|0
1589556300000|2020-05-15 15:25:00|7511.42|7511.42|7512.77|7512.77|7517.14|7517.14|7507.21|7507.21|0
1589786100000|2020-05-18 07:15:00|7678.7|7678.7|7692.46|7692.46|7713.09|7713.09|7678.7|7678.7|0
1589786400000|2020-05-18 07:20:00|7692.34|7692.34|7700.6|7700.6|7700.6|7700.6|7691.72|7691.72|0
1589786700000|2020-05-18 07:25:00|7701.34|7701.34|7693.71|7693.71|7712.75|7712.75|7693.71|7693.71|0
1589787000000|2020-05-18 07:30:00|7693.53|7693.53|7691.12|7691.12|7700.57|7700.57|7689.18|7689.18|0
1589787300000|2020-05-18 07:35:00|7691.87|7691.87|7656.62|7656.62|7693.35|7693.35|7656.62|7656.62|0
1589787600000|2020-05-18 07:40:00|7657.5|7657.5|7679.34|7679.34|7679.94|7679.94|7656.54|7656.54|0
1589787900000|2020-05-18 07:45:00|7680.08|7680.08|7683.79|7683.79|7689.58|7689.58|7678.67|7678.67|0
1589788200000|2020-05-18 07:50:00|7683.42|7683.42|7676.21|7676.21|7688.58|7688.58|7676.14|7676.14|0
1589788500000|2020-05-18 07:55:00|7676|7676|7685.7|7685.7|7685.7|7685.7|7676|7676|0
1589788800000|2020-05-18 08:00:00|7685.78|7685.78|7710.74|7710.74|7712.57|7712.57|7685.78|7685.78|0
1589789100000|2020-05-18 08:05:00|7711|7711|7703.43|7703.43|7714.53|7714.53|7703.43|7703.43|0
1589789400000|2020-05-18 08:10:00|7703.27|7703.27|7678.31|7678.31|7706.26|7706.26|7678.17|7678.17|0
1589789700000|2020-05-18 08:15:00|7677.81|7677.81|7695.76|7695.76|7697.29|7697.29|7677.17|7677.17|0
1589790000000|2020-05-18 08:20:00|7695.87|7695.87|7696|7696|7700.61|7700.61|7695.36|7695.36|0
1589790300000|2020-05-18 08:25:00|7695.93|7695.93|7711.89|7711.89|7714.05|7714.05|7695.73|7695.73|0
1589790600000|2020-05-18 08:30:00|7711.67|7711.67|7709.41|7709.41|7717.48|7717.48|7709.41|7709.41|0
1589790900000|2020-05-18 08:35:00|7709.78|7709.78|7719.49|7719.49|7720.69|7720.69|7707.35|7707.35|0
1589791200000|2020-05-18 08:40:00|7719.29|7719.29|7712.26|7712.26|7729.34|7729.34|7711.99|7711.99|0
1589791500000|2020-05-18 08:45:00|7712.39|7712.39|7703.97|7703.97|7714.47|7714.47|7701.02|7701.02|0
1589791800000|2020-05-18 08:50:00|7703.81|7703.81|7694.68|7694.68|7703.91|7703.91|7692.05|7692.05|0
1589792100000|2020-05-18 08:55:00|7695.42|7695.42|7699.18|7699.18|7699.34|7699.34|7691.42|7691.42|0
1589792400000|2020-05-18 09:00:00|7699.71|7699.71|7695.69|7695.69|7707.22|7707.22|7695.69|7695.69|0
1589792700000|2020-05-18 09:05:00|7695.38|7695.38|7696.77|7696.77|7699.45|7699.45|7692.85|7692.85|0
1589793000000|2020-05-18 09:10:00|7697.03|7697.03|7702.86|7702.86|7704.84|7704.84|7696.54|7696.54|0
1589793300000|2020-05-18 09:15:00|7702.94|7702.94|7698.86|7698.86|7703.68|7703.68|7698.27|7698.27|0
1589793600000|2020-05-18 09:20:00|7698.93|7698.93|7700.8|7700.8|7702.95|7702.95|7697.98|7697.98|0
1589793900000|2020-05-18 09:25:00|7700.21|7700.21|7693.99|7693.99|7703.98|7703.98|7693.99|7693.99|0
1589794200000|2020-05-18 09:30:00|7693.83|7693.83|7690.94|7690.94|7695.36|7695.36|7689.1|7689.1|0
1589794500000|2020-05-18 09:35:00|7690.81|7690.81|7693.21|7693.21|7693.53|7693.53|7687.31|7687.31|0
1589794800000|2020-05-18 09:40:00|7693.33|7693.33|7700.23|7700.23|7700.38|7700.38|7693.33|7693.33|0
1589795100000|2020-05-18 09:45:00|7700.36|7700.36|7700.09|7700.09|7701.78|7701.78|7698.39|7698.39|0
1589795400000|2020-05-18 09:50:00|7700.23|7700.23|7699.98|7699.98|7700.46|7700.46|7697.61|7697.61|0
1589795700000|2020-05-18 09:55:00|7699.93|7699.93|7689.11|7689.11|7701.68|7701.68|7689.11|7689.11|0
1589796000000|2020-05-18 10:00:00|7689.26|7689.26|7681.65|7681.65|7689.94|7689.94|7681.65|7681.65|0
1589796300000|2020-05-18 10:05:00|7681.5|7681.5|7690.5|7690.5|7694.09|7694.09|7681.5|7681.5|0
1589796600000|2020-05-18 10:10:00|7690.42|7690.42|7694.36|7694.36|7694.36|7694.36|7689.63|7689.63|0
1589796900000|2020-05-18 10:15:00|7694.31|7694.31|7693.65|7693.65|7700.12|7700.12|7693.65|7693.65|0
1589797200000|2020-05-18 10:20:00|7693.28|7693.28|7691.94|7691.94|7693.28|7693.28|7689.62|7689.62|0
1589797500000|2020-05-18 10:25:00|7691.92|7691.92|7692.45|7692.45|7692.93|7692.93|7689.2|7689.2|0
1589797800000|2020-05-18 10:30:00|7693.11|7693.11|7697.16|7697.16|7697.16|7697.16|7691.74|7691.74|0
1589798100000|2020-05-18 10:35:00|7697.38|7697.38|7703.77|7703.77|7704.61|7704.61|7697.38|7697.38|0
1589798400000|2020-05-18 10:40:00|7703.95|7703.95|7703.97|7703.97|7711.21|7711.21|7703.6|7703.6|0
1589798700000|2020-05-18 10:45:00|7703.66|7703.66|7704.19|7704.19|7704.71|7704.71|7697.36|7697.36|0
1589799000000|2020-05-18 10:50:00|7704.56|7704.56|7709.93|7709.93|7709.96|7709.96|7704.27|7704.27|0
1589799300000|2020-05-18 10:55:00|7709.19|7709.19|7727.65|7727.65|7727.65|7727.65|7709.19|7709.19|0
1589799600000|2020-05-18 11:00:00|7727.55|7727.55|7726.11|7726.11|7732.04|7732.04|7725.53|7725.53|0
1589799900000|2020-05-18 11:05:00|7725.93|7725.93|7728.86|7728.86|7729.84|7729.84|7725.05|7725.05|0
1589800200000|2020-05-18 11:10:00|7728.97|7728.97|7729.38|7729.38|7731.55|7731.55|7725.31|7725.31|0
1589800500000|2020-05-18 11:15:00|7729.3|7729.3|7734.01|7734.01|7734.06|7734.06|7728.77|7728.77|0
1589800800000|2020-05-18 11:20:00|7733.86|7733.86|7729.3|7729.3|7733.86|7733.86|7729.3|7729.3|0
1589801100000|2020-05-18 11:25:00|7728.19|7728.19|7723.91|7723.91|7728.19|7728.19|7721.52|7721.52|0
1589801400000|2020-05-18 11:30:00|7723.83|7723.83|7716.33|7716.33|7727.72|7727.72|7716.33|7716.33|0
1589801700000|2020-05-18 11:35:00|7715.96|7715.96|7722.45|7722.45|7722.45|7722.45|7715.96|7715.96|0
1589802000000|2020-05-18 11:40:00|7722.82|7722.82|7748.57|7748.57|7748.84|7748.84|7722.82|7722.82|0
1589802300000|2020-05-18 11:45:00|7748.54|7748.54|7763.34|7763.34|7765.42|7765.42|7748.39|7748.39|0
1589802600000|2020-05-18 11:50:00|7763.66|7763.66|7767.38|7767.38|7773.41|7773.41|7762.63|7762.63|0
1589802900000|2020-05-18 11:55:00|7766.69|7766.69|7769.83|7769.83|7769.83|7769.83|7759.11|7759.11|0
1589803200000|2020-05-18 12:00:00|7770.57|7770.57|7786.94|7786.94|7786.94|7786.94|7770.57|7770.57|0
1589803500000|2020-05-18 12:05:00|7786.68|7786.68|7778.5|7778.5|7788.42|7788.42|7778.5|7778.5|0
1589803800000|2020-05-18 12:10:00|7778.09|7778.09|7783.58|7783.58|7785.06|7785.06|7778.09|7778.09|0
1589804100000|2020-05-18 12:15:00|7783.5|7783.5|7792.62|7792.62|7793.56|7793.56|7783.43|7783.43|0
1589804400000|2020-05-18 12:20:00|7792.51|7792.51|7797.11|7797.11|7798.22|7798.22|7791.14|7791.14|0
1589804700000|2020-05-18 12:25:00|7797.46|7797.46|7809.88|7809.88|7814.12|7814.12|7797.46|7797.46|0
1589805000000|2020-05-18 12:30:00|7810|7810|7798.74|7798.74|7812.16|7812.16|7798.74|7798.74|0
1589805300000|2020-05-18 12:35:00|7798.64|7798.64|7794.24|7794.24|7799.48|7799.48|7789.76|7789.76|0
1589805600000|2020-05-18 12:40:00|7794.64|7794.64|7799.41|7799.41|7803.26|7803.26|7794.45|7794.45|0
1589805900000|2020-05-18 12:45:00|7799.43|7799.43|7788.78|7788.78|7803.03|7803.03|7788.78|7788.78|0
1589806200000|2020-05-18 12:50:00|7788.82|7788.82|7790.33|7790.33|7796.77|7796.77|7786.42|7786.42|0
1589806500000|2020-05-18 12:55:00|7789.96|7789.96|7800.25|7800.25|7800.61|7800.61|7789.71|7789.71|0
1589806800000|2020-05-18 13:00:00|7800.53|7800.53|7794.26|7794.26|7806.68|7806.68|7794.26|7794.26|0
1589807100000|2020-05-18 13:05:00|7794|7794|7784.35|7784.35|7794.49|7794.49|7784.35|7784.35|0
1589807400000|2020-05-18 13:10:00|7784.24|7784.24|7785.88|7785.88|7785.88|7785.88|7781.08|7781.08|0
1589807700000|2020-05-18 13:15:00|7785.78|7785.78|7792.71|7792.71|7798.57|7798.57|7785.78|7785.78|0
1589808000000|2020-05-18 13:20:00|7791.97|7791.97|7792.17|7792.17|7792.41|7792.41|7784.71|7784.71|0
1589808300000|2020-05-18 13:25:00|7792.03|7792.03|7800.08|7800.08|7800.08|7800.08|7790|7790|0
1589808600000|2020-05-18 13:30:00|7799.34|7799.34|7799.83|7799.83|7807.26|7807.26|7795.64|7795.64|0
1589808900000|2020-05-18 13:35:00|7800.85|7800.85|7812.59|7812.59|7817.03|7817.03|7800.11|7800.11|0
1589809200000|2020-05-18 13:40:00|7812.23|7812.23|7808.33|7808.33|7824.56|7824.56|7808.33|7808.33|0
1589809500000|2020-05-18 13:45:00|7808.85|7808.85|7817.99|7817.99|7825.38|7825.38|7808.85|7808.85|0
1589809800000|2020-05-18 13:50:00|7817.92|7817.92|7811.31|7811.31|7819.49|7819.49|7810.47|7810.47|0
1589810100000|2020-05-18 13:55:00|7810.56|7810.56|7819.44|7819.44|7820.96|7820.96|7808.01|7808.01|0
1589810400000|2020-05-18 14:00:00|7819.32|7819.32|7811.32|7811.32|7820.62|7820.62|7807.44|7807.44|0
1589810700000|2020-05-18 14:05:00|7811.28|7811.28|7823.06|7823.06|7823.06|7823.06|7808.59|7808.59|0
1589811000000|2020-05-18 14:10:00|7823.19|7823.19|7807.3|7807.3|7824.09|7824.09|7807.03|7807.03|0
1589811300000|2020-05-18 14:15:00|7807.26|7807.26|7811.69|7811.69|7815.48|7815.48|7802.62|7802.62|0
1589811600000|2020-05-18 14:20:00|7811.72|7811.72|7792.97|7792.97|7813.94|7813.94|7792.77|7792.77|0
1589811900000|2020-05-18 14:25:00|7793.34|7793.34|7784.28|7784.28|7794.67|7794.67|7784.28|7784.28|0
1589812200000|2020-05-18 14:30:00|7784.32|7784.32|7800.63|7800.63|7800.63|7800.63|7784.19|7784.19|0
1589812500000|2020-05-18 14:35:00|7800.77|7800.77|7801.26|7801.26|7803.9|7803.9|7793.49|7793.49|0
1589812800000|2020-05-18 14:40:00|7801.33|7801.33|7805.3|7805.3|7808.33|7808.33|7801.33|7801.33|0
1589813100000|2020-05-18 14:45:00|7805.43|7805.43|7808.05|7808.05|7810.22|7810.22|7798.72|7798.72|0
1589813400000|2020-05-18 14:50:00|7808.31|7808.31|7812.49|7812.49|7814.32|7814.32|7807.47|7807.47|0
1589813700000|2020-05-18 14:55:00|7812.59|7812.59|7824.12|7824.12|7824.58|7824.58|7812.07|7812.07|0
1589814000000|2020-05-18 15:00:00|7824.86|7824.86|7816.05|7816.05|7826.39|7826.39|7811.32|7811.32|0
1589814300000|2020-05-18 15:05:00|7816.85|7816.85|7825.48|7825.48|7827.01|7827.01|7816.21|7816.21|0
1589814600000|2020-05-18 15:10:00|7826.22|7826.22|7836.93|7836.93|7837.11|7837.11|7822.57|7822.57|0
1589814900000|2020-05-18 15:15:00|7837.06|7837.06|7858.41|7858.41|7859.85|7859.85|7836.85|7836.85|0
1589815200000|2020-05-18 15:20:00|7857.96|7857.96|7871.53|7871.53|7874.51|7874.51|7857.96|7857.96|0
1589815500000|2020-05-18 15:25:00|7871.17|7871.17|7881.76|7881.76|7894.61|7894.61|7871.17|7871.17|0
1589872500000|2020-05-19 07:15:00|7967.79|7967.79|7992.85|7992.85|7999.72|7999.72|7966.39|7966.39|0
1589872800000|2020-05-19 07:20:00|7992.1|7992.1|7978.05|7978.05|7992.1|7992.1|7977.64|7977.64|0
1589873100000|2020-05-19 07:25:00|7978.46|7978.46|7975.16|7975.16|7991.64|7991.64|7972.19|7972.19|0
1589873400000|2020-05-19 07:30:00|7974.56|7974.56|7940.04|7940.04|7975.82|7975.82|7937.23|7937.23|0
1589873700000|2020-05-19 07:35:00|7939.67|7939.67|7966.69|7966.69|7966.69|7966.69|7933.55|7933.55|0
1589874000000|2020-05-19 07:40:00|7966.24|7966.24|7958.77|7958.77|7966.24|7966.24|7949.63|7949.63|0
1589874300000|2020-05-19 07:45:00|7957.29|7957.29|7965.79|7965.79|7967.44|7967.44|7952.6|7952.6|0
1589874600000|2020-05-19 07:50:00|7967.27|7967.27|7949.77|7949.77|7972.49|7972.49|7940.73|7940.73|0
1589874900000|2020-05-19 07:55:00|7950.51|7950.51|7945.83|7945.83|7956.19|7956.19|7940.5|7940.5|0
1589875200000|2020-05-19 08:00:00|7946.63|7946.63|7929.68|7929.68|7954.87|7954.87|7929.68|7929.68|0
1589875500000|2020-05-19 08:05:00|7930.42|7930.42|7918.87|7918.87|7932.85|7932.85|7908.4|7908.4|0
1589875800000|2020-05-19 08:10:00|7918.13|7918.13|7910.74|7910.74|7918.4|7918.4|7905.89|7905.89|0
1589876100000|2020-05-19 08:15:00|7910.87|7910.87|7922.07|7922.07|7922.07|7922.07|7910.63|7910.63|0
1589876400000|2020-05-19 08:20:00|7921.79|7921.79|7880.42|7880.42|7922.06|7922.06|7880.42|7880.42|0
1589876700000|2020-05-19 08:25:00|7880.25|7880.25|7874.17|7874.17|7883.21|7883.21|7871.4|7871.4|0
1589877000000|2020-05-19 08:30:00|7874.01|7874.01|7876.3|7876.3|7885.26|7885.26|7874.01|7874.01|0
1589877300000|2020-05-19 08:35:00|7875.57|7875.57|7874.76|7874.76|7875.94|7875.94|7862.96|7862.96|0
1589877600000|2020-05-19 08:40:00|7875.5|7875.5|7902.96|7902.96|7908.39|7908.39|7875.5|7875.5|0
1589877900000|2020-05-19 08:45:00|7903.22|7903.22|7918.33|7918.33|7922.12|7922.12|7902.32|7902.32|0
1589878200000|2020-05-19 08:50:00|7918.6|7918.6|7913.6|7913.6|7919.54|7919.54|7909.36|7909.36|0
1589878500000|2020-05-19 08:55:00|7913.78|7913.78|7920.76|7920.76|7920.76|7920.76|7913.78|7913.78|0
1589878800000|2020-05-19 09:00:00|7922.13|7922.13|7924.14|7924.14|7933.73|7933.73|7922.13|7922.13|0
1589879100000|2020-05-19 09:05:00|7924.3|7924.3|7926.5|7926.5|7929.43|7929.43|7917.94|7917.94|0
1589879400000|2020-05-19 09:10:00|7926.64|7926.64|7921.32|7921.32|7927.81|7927.81|7919.98|7919.98|0
1589879700000|2020-05-19 09:15:00|7921.3|7921.3|7907.7|7907.7|7922.42|7922.42|7907.7|7907.7|0
1589880000000|2020-05-19 09:20:00|7907.78|7907.78|7895|7895|7907.78|7907.78|7891.19|7891.19|0
1589880300000|2020-05-19 09:25:00|7894.26|7894.26|7895.82|7895.82|7897.2|7897.2|7887.36|7887.36|0
1589880600000|2020-05-19 09:30:00|7895.45|7895.45|7899.6|7899.6|7902.37|7902.37|7885.7|7885.7|0
1589880900000|2020-05-19 09:35:00|7899.97|7899.97|7901.5|7901.5|7904.88|7904.88|7899.86|7899.86|0
1589881200000|2020-05-19 09:40:00|7902.01|7902.01|7911.68|7911.68|7913.08|7913.08|7901.74|7901.74|0
1589881500000|2020-05-19 09:45:00|7911.31|7911.31|7901.33|7901.33|7911.31|7911.31|7894.11|7894.11|0
1589881800000|2020-05-19 09:50:00|7902.2|7902.2|7903.6|7903.6|7905.97|7905.97|7902.03|7902.03|0
1589882100000|2020-05-19 09:55:00|7903.92|7903.92|7916.69|7916.69|7918.17|7918.17|7903.92|7903.92|0
1589882400000|2020-05-19 10:00:00|7916.59|7916.59|7895.35|7895.35|7916.74|7916.74|7893.3|7893.3|0
1589882700000|2020-05-19 10:05:00|7895.19|7895.19|7896.65|7896.65|7898.06|7898.06|7892.33|7892.33|0
1589883000000|2020-05-19 10:10:00|7896.52|7896.52|7891.66|7891.66|7897.06|7897.06|7891.25|7891.25|0
1589883300000|2020-05-19 10:15:00|7891.98|7891.98|7890.31|7890.31|7902.84|7902.84|7887.11|7887.11|0
1589883600000|2020-05-19 10:20:00|7890.68|7890.68|7888.73|7888.73|7897.14|7897.14|7887.59|7887.59|0
1589883900000|2020-05-19 10:25:00|7888.36|7888.36|7891.69|7891.69|7891.69|7891.69|7885.33|7885.33|0
1589884200000|2020-05-19 10:30:00|7891.54|7891.54|7883.92|7883.92|7891.91|7891.91|7881.06|7881.06|0
1589884500000|2020-05-19 10:35:00|7883.84|7883.84|7881.02|7881.02|7886.55|7886.55|7876.34|7876.34|0
1589884800000|2020-05-19 10:40:00|7881.14|7881.14|7885.62|7885.62|7887.08|7887.08|7877.84|7877.84|0
1589885100000|2020-05-19 10:45:00|7885.25|7885.25|7905.81|7905.81|7905.81|7905.81|7884.35|7884.35|0
1589885400000|2020-05-19 10:50:00|7905.71|7905.71|7910.07|7910.07|7910.07|7910.07|7901.96|7901.96|0
1589885700000|2020-05-19 10:55:00|7910.12|7910.12|7914.33|7914.33|7917.02|7917.02|7905.58|7905.58|0
1589886000000|2020-05-19 11:00:00|7914.81|7914.81|7916.71|7916.71|7916.73|7916.73|7908.76|7908.76|0
1589886300000|2020-05-19 11:05:00|7917.77|7917.77|7924.36|7924.36|7924.66|7924.66|7916|7916|0
1589886600000|2020-05-19 11:10:00|7925.1|7925.1|7925.15|7925.15|7929.19|7929.19|7924.74|7924.74|0
1589886900000|2020-05-19 11:15:00|7925.2|7925.2|7928.08|7928.08|7929.79|7929.79|7922.92|7922.92|0
1589887200000|2020-05-19 11:20:00|7927.59|7927.59|7937.08|7937.08|7937.08|7937.08|7922.59|7922.59|0
1589887500000|2020-05-19 11:25:00|7937.57|7937.57|7946.67|7946.67|7948.3|7948.3|7937.48|7937.48|0
1589887800000|2020-05-19 11:30:00|7946.57|7946.57|7934.55|7934.55|7946.57|7946.57|7934.55|7934.55|0
1589888100000|2020-05-19 11:35:00|7934|7934|7946.56|7946.56|7946.64|7946.64|7933.4|7933.4|0
1589888400000|2020-05-19 11:40:00|7946.83|7946.83|7958.29|7958.29|7958.99|7958.99|7945.96|7945.96|0
1589888700000|2020-05-19 11:45:00|7959.03|7959.03|7975.73|7975.73|7976.1|7976.1|7958.77|7958.77|0
1589889000000|2020-05-19 11:50:00|7977.47|7977.47|7964.06|7964.06|7977.55|7977.55|7961.62|7961.62|0
1589889300000|2020-05-19 11:55:00|7963.67|7963.67|7960.89|7960.89|7965|7965|7958.36|7958.36|0
1589889600000|2020-05-19 12:00:00|7960.98|7960.98|7955.19|7955.19|7966.33|7966.33|7953.89|7953.89|0
1589889900000|2020-05-19 12:05:00|7955.33|7955.33|7937.7|7937.7|7955.33|7955.33|7937|7937|0
1589890200000|2020-05-19 12:10:00|7937.04|7937.04|7936.54|7936.54|7938.1|7938.1|7933.43|7933.43|0
1589890500000|2020-05-19 12:15:00|7935.79|7935.79|7931.84|7931.84|7940.26|7940.26|7931.19|7931.19|0
1589890800000|2020-05-19 12:20:00|7931.63|7931.63|7924.13|7924.13|7935.19|7935.19|7924.13|7924.13|0
1589891100000|2020-05-19 12:25:00|7923.81|7923.81|7935.63|7935.63|7935.79|7935.79|7922.9|7922.9|0
1589891400000|2020-05-19 12:30:00|7936.37|7936.37|7935.03|7935.03|7938.22|7938.22|7934.2|7934.2|0
1589891700000|2020-05-19 12:35:00|7934.83|7934.83|7941.85|7941.85|7943.32|7943.32|7934.68|7934.68|0
1589892000000|2020-05-19 12:40:00|7941.98|7941.98|7940.51|7940.51|7945.91|7945.91|7935.38|7935.38|0
1589892300000|2020-05-19 12:45:00|7940.4|7940.4|7932.74|7932.74|7941.61|7941.61|7932.74|7932.74|0
1589892600000|2020-05-19 12:50:00|7932.92|7932.92|7931.24|7931.24|7933.02|7933.02|7923.57|7923.57|0
1589892900000|2020-05-19 12:55:00|7931.02|7931.02|7925.7|7925.7|7938.84|7938.84|7925.7|7925.7|0
1589893200000|2020-05-19 13:00:00|7925.51|7925.51|7906.83|7906.83|7925.51|7925.51|7906.83|7906.83|0
1589893500000|2020-05-19 13:05:00|7907.57|7907.57|7903.5|7903.5|7907.79|7907.79|7890.36|7890.36|0
1589893800000|2020-05-19 13:10:00|7903.24|7903.24|7893.17|7893.17|7903.24|7903.24|7891.52|7891.52|0
1589894100000|2020-05-19 13:15:00|7893.03|7893.03|7891.21|7891.21|7893.29|7893.29|7883.66|7883.66|0
1589894400000|2020-05-19 13:20:00|7891.32|7891.32|7886.51|7886.51|7891.32|7891.32|7884.33|7884.33|0
1589894700000|2020-05-19 13:25:00|7886.65|7886.65|7877.49|7877.49|7891.68|7891.68|7871.34|7871.34|0
1589895000000|2020-05-19 13:30:00|7876.75|7876.75|7863.66|7863.66|7878.13|7878.13|7863.66|7863.66|0
1589895300000|2020-05-19 13:35:00|7863.45|7863.45|7863.49|7863.49|7870.1|7870.1|7859.62|7859.62|0
1589895600000|2020-05-19 13:40:00|7863.32|7863.32|7861.42|7861.42|7863.32|7863.32|7854.71|7854.71|0
1589895900000|2020-05-19 13:45:00|7861.79|7861.79|7855.79|7855.79|7861.79|7861.79|7847.39|7847.39|0
1589896200000|2020-05-19 13:50:00|7855.41|7855.41|7860.01|7860.01|7861.35|7861.35|7851.48|7851.48|0
1589896500000|2020-05-19 13:55:00|7861.85|7861.85|7882.82|7882.82|7885|7885|7861.74|7861.74|0
1589896800000|2020-05-19 14:00:00|7882.46|7882.46|7883.69|7883.69|7883.69|7883.69|7869.92|7869.92|0
1589897100000|2020-05-19 14:05:00|7884.1|7884.1|7909.78|7909.78|7909.9|7909.9|7884.1|7884.1|0
1589897400000|2020-05-19 14:10:00|7909.48|7909.48|7906.61|7906.61|7916.3|7916.3|7906.07|7906.07|0
1589897700000|2020-05-19 14:15:00|7905.12|7905.12|7882.73|7882.73|7905.42|7905.42|7882.05|7882.05|0
1589898000000|2020-05-19 14:20:00|7882.86|7882.86|7888.67|7888.67|7894.49|7894.49|7882.44|7882.44|0
1589898300000|2020-05-19 14:25:00|7888.54|7888.54|7884.13|7884.13|7896.18|7896.18|7872.03|7872.03|0
1589898600000|2020-05-19 14:30:00|7884.31|7884.31|7885.18|7885.18|7894.14|7894.14|7879.81|7879.81|0
1589898900000|2020-05-19 14:35:00|7885.79|7885.79|7881.08|7881.08|7890.19|7890.19|7876.61|7876.61|0
1589899200000|2020-05-19 14:40:00|7880.95|7880.95|7879.65|7879.65|7883.45|7883.45|7869.27|7869.27|0
1589899500000|2020-05-19 14:45:00|7879.74|7879.74|7892.4|7892.4|7892.74|7892.74|7879.74|7879.74|0
1589899800000|2020-05-19 14:50:00|7892.62|7892.62|7906.85|7906.85|7906.88|7906.88|7892.62|7892.62|0
1589900100000|2020-05-19 14:55:00|7906.8|7906.8|7910.58|7910.58|7915.7|7915.7|7903.9|7903.9|0
1589900400000|2020-05-19 15:00:00|7910.71|7910.71|7917.31|7917.31|7920.8|7920.8|7910.71|7910.71|0
1589900700000|2020-05-19 15:05:00|7917.72|7917.72|7926.84|7926.84|7929.44|7929.44|7914.13|7914.13|0
1589901000000|2020-05-19 15:10:00|7926.54|7926.54|7927.42|7927.42|7932.28|7932.28|7921.54|7921.54|0
1589901300000|2020-05-19 15:15:00|7928.53|7928.53|7924.41|7924.41|7936.27|7936.27|7918.79|7918.79|0
1589901600000|2020-05-19 15:20:00|7924.52|7924.52|7930.13|7930.13|7935.3|7935.3|7924.09|7924.09|0
1589901900000|2020-05-19 15:25:00|7930.03|7930.03|7945.27|7945.27|7945.27|7945.27|7926.95|7926.95|0
1589958900000|2020-05-20 07:15:00|7971.73|7971.73|7983.74|7983.74|7986.29|7986.29|7971.25|7971.25|0
1589959200000|2020-05-20 07:20:00|7983.89|7983.89|7982.81|7982.81|7985.94|7985.94|7973.56|7973.56|0
1589959500000|2020-05-20 07:25:00|7983.87|7983.87|8006.21|8006.21|8007.78|8007.78|7972.15|7972.15|0
1589959800000|2020-05-20 07:30:00|8006.57|8006.57|8004.48|8004.48|8020.3|8020.3|7999.52|7999.52|0
1589960100000|2020-05-20 07:35:00|8004.12|8004.12|8004.7|8004.7|8004.86|8004.86|7981.48|7981.48|0
1589960400000|2020-05-20 07:40:00|8005.23|8005.23|8026.53|8026.53|8029.66|8029.66|8001.89|8001.89|0
1589960700000|2020-05-20 07:45:00|8027.6|8027.6|8026.95|8026.95|8031.49|8031.49|8015.85|8015.85|0
1589961000000|2020-05-20 07:50:00|8027.03|8027.03|8044.9|8044.9|8046.21|8046.21|8026.7|8026.7|0
1589961300000|2020-05-20 07:55:00|8045.03|8045.03|8046.45|8046.45|8061.62|8061.62|8034.35|8034.35|0
1589961600000|2020-05-20 08:00:00|8046.62|8046.62|8054.21|8054.21|8065.1|8065.1|8046.62|8046.62|0
1589961900000|2020-05-20 08:05:00|8054.03|8054.03|8053.63|8053.63|8056.42|8056.42|8033.98|8033.98|0
1589962200000|2020-05-20 08:10:00|8051.4|8051.4|8052.53|8052.53|8057.7|8057.7|8044.62|8044.62|0
1589962500000|2020-05-20 08:15:00|8052.8|8052.8|8065.57|8065.57|8076.42|8076.42|8052.34|8052.34|0
1589962800000|2020-05-20 08:20:00|8063.04|8063.04|8038.71|8038.71|8067.58|8067.58|8036.5|8036.5|0
1589963100000|2020-05-20 08:25:00|8038.55|8038.55|8039.17|8039.17|8039.53|8039.53|8026.41|8026.41|0
1589963400000|2020-05-20 08:30:00|8039.04|8039.04|8051.58|8051.58|8060.27|8060.27|8039.04|8039.04|0
1589963700000|2020-05-20 08:35:00|8051.9|8051.9|8062.2|8062.2|8062.2|8062.2|8051.8|8051.8|0
1589964000000|2020-05-20 08:40:00|8062.8|8062.8|8075.86|8075.86|8079.8|8079.8|8062.18|8062.18|0
1589964300000|2020-05-20 08:45:00|8075.95|8075.95|8069.9|8069.9|8079|8079|8068.23|8068.23|0
1589964600000|2020-05-20 08:50:00|8069.86|8069.86|8059.61|8059.61|8078.4|8078.4|8059.21|8059.21|0
1589964900000|2020-05-20 08:55:00|8059.49|8059.49|8061.07|8061.07|8065.92|8065.92|8059.49|8059.49|0
1589965200000|2020-05-20 09:00:00|8061.34|8061.34|8050.01|8050.01|8062.86|8062.86|8044.48|8044.48|0
1589965500000|2020-05-20 09:05:00|8049.55|8049.55|8075.32|8075.32|8076.12|8076.12|8048.78|8048.78|0
1589965800000|2020-05-20 09:10:00|8072.35|8072.35|8086.2|8086.2|8091.96|8091.96|8071.42|8071.42|0
1589966100000|2020-05-20 09:15:00|8086.27|8086.27|8091.73|8091.73|8092.08|8092.08|8085.53|8085.53|0
1589966400000|2020-05-20 09:20:00|8092.04|8092.04|8099.92|8099.92|8099.92|8099.92|8089.67|8089.67|0
1589966700000|2020-05-20 09:25:00|8100.66|8100.66|8111.71|8111.71|8117.64|8117.64|8100.07|8100.07|0
1589967000000|2020-05-20 09:30:00|8110.6|8110.6|8103.68|8103.68|8113.36|8113.36|8103.51|8103.51|0
1589967300000|2020-05-20 09:35:00|8103.36|8103.36|8103.95|8103.95|8110.58|8110.58|8101.58|8101.58|0
1589967600000|2020-05-20 09:40:00|8104.08|8104.08|8099.09|8099.09|8105.54|8105.54|8096.78|8096.78|0
1589967900000|2020-05-20 09:45:00|8099.04|8099.04|8117.13|8117.13|8117.83|8117.83|8097.28|8097.28|0
1589968200000|2020-05-20 09:50:00|8117.02|8117.02|8125.59|8125.59|8128.74|8128.74|8116.47|8116.47|0
1589968500000|2020-05-20 09:55:00|8125.22|8125.22|8140.03|8140.03|8144.72|8144.72|8122.88|8122.88|0
1589968800000|2020-05-20 10:00:00|8140.17|8140.17|8149.95|8149.95|8153.22|8153.22|8139.15|8139.15|0
1589969100000|2020-05-20 10:05:00|8150.1|8150.1|8160.48|8160.48|8161.25|8161.25|8150.1|8150.1|0
1589969400000|2020-05-20 10:10:00|8160.35|8160.35|8160.33|8160.33|8160.47|8160.47|8147.34|8147.34|0
1589969700000|2020-05-20 10:15:00|8160.41|8160.41|8161.99|8161.99|8165.84|8165.84|8159.15|8159.15|0
1589970000000|2020-05-20 10:20:00|8161.72|8161.72|8158.48|8158.48|8164.96|8164.96|8158.1|8158.1|0
1589970300000|2020-05-20 10:25:00|8159.72|8159.72|8161.15|8161.15|8162.29|8162.29|8156.68|8156.68|0
1589970600000|2020-05-20 10:30:00|8161.06|8161.06|8169.69|8169.69|8169.77|8169.77|8161.06|8161.06|0
1589970900000|2020-05-20 10:35:00|8169.53|8169.53|8168.06|8168.06|8178.38|8178.38|8165.44|8165.44|0
1589971200000|2020-05-20 10:40:00|8168.17|8168.17|8178.32|8178.32|8185.12|8185.12|8166.46|8166.46|0
1589971500000|2020-05-20 10:45:00|8178.19|8178.19|8173.75|8173.75|8179.8|8179.8|8172.35|8172.35|0
1589971800000|2020-05-20 10:50:00|8173.5|8173.5|8163.78|8163.78|8173.55|8173.55|8161.24|8161.24|0
1589972100000|2020-05-20 10:55:00|8166.01|8166.01|8161.81|8161.81|8167.88|8167.88|8159.7|8159.7|0
1589972400000|2020-05-20 11:00:00|8163.1|8163.1|8176.25|8176.25|8176.82|8176.82|8158.64|8158.64|0
1589972700000|2020-05-20 11:05:00|8175.84|8175.84|8170.23|8170.23|8175.84|8175.84|8165.46|8165.46|0
1589973000000|2020-05-20 11:10:00|8169.48|8169.48|8165.01|8165.01|8171.65|8171.65|8158.9|8158.9|0
1589973300000|2020-05-20 11:15:00|8165.61|8165.61|8158.95|8158.95|8165.61|8165.61|8157.97|8157.97|0
1589973600000|2020-05-20 11:20:00|8159.1|8159.1|8154.82|8154.82|8160.63|8160.63|8149.61|8149.61|0
1589973900000|2020-05-20 11:25:00|8154.08|8154.08|8154.64|8154.64|8155.55|8155.55|8145.26|8145.26|0
1589974200000|2020-05-20 11:30:00|8154.68|8154.68|8159.53|8159.53|8161.14|8161.14|8154.6|8154.6|0
1589974500000|2020-05-20 11:35:00|8159.42|8159.42|8171.89|8171.89|8171.89|8171.89|8159.02|8159.02|0
1589974800000|2020-05-20 11:40:00|8171.57|8171.57|8179.38|8179.38|8180.87|8180.87|8171.34|8171.34|0
1589975100000|2020-05-20 11:45:00|8179.31|8179.31|8184.35|8184.35|8184.75|8184.75|8179.31|8179.31|0
1589975400000|2020-05-20 11:50:00|8183.61|8183.61|8182.63|8182.63|8188.02|8188.02|8179.6|8179.6|0
1589975700000|2020-05-20 11:55:00|8182.78|8182.78|8181|8181|8188.26|8188.26|8179.56|8179.56|0
1589976000000|2020-05-20 12:00:00|8181.05|8181.05|8176.48|8176.48|8181.26|8181.26|8175.58|8175.58|0
1589976300000|2020-05-20 12:05:00|8177.22|8177.22|8178.58|8178.58|8178.58|8178.58|8172.64|8172.64|0
1589976600000|2020-05-20 12:10:00|8178.76|8178.76|8191.63|8191.63|8192.21|8192.21|8178.76|8178.76|0
1589976900000|2020-05-20 12:15:00|8191.26|8191.26|8187.64|8187.64|8195.16|8195.16|8187.49|8187.49|0
1589977200000|2020-05-20 12:20:00|8187.84|8187.84|8178.93|8178.93|8188|8188|8171.79|8171.79|0
1589977500000|2020-05-20 12:25:00|8179.08|8179.08|8181.73|8181.73|8181.73|8181.73|8172.72|8172.72|0
1589977800000|2020-05-20 12:30:00|8182.1|8182.1|8185.3|8185.3|8187.57|8187.57|8182.1|8182.1|0
1589978100000|2020-05-20 12:35:00|8185.6|8185.6|8180.49|8180.49|8185.6|8185.6|8178.4|8178.4|0
1589978400000|2020-05-20 12:40:00|8180.12|8180.12|8183.06|8183.06|8183.85|8183.85|8178.98|8178.98|0
1589978700000|2020-05-20 12:45:00|8183.11|8183.11|8189.56|8189.56|8190.7|8190.7|8183.11|8183.11|0
1589979000000|2020-05-20 12:50:00|8191.05|8191.05|8195.58|8195.58|8195.86|8195.86|8189.78|8189.78|0
1589979300000|2020-05-20 12:55:00|8194.1|8194.1|8191.91|8191.91|8195.48|8195.48|8189.64|8189.64|0
1589979600000|2020-05-20 13:00:00|8192.28|8192.28|8186.22|8186.22|8205.17|8205.17|8184.47|8184.47|0
1589979900000|2020-05-20 13:05:00|8186.07|8186.07|8182.23|8182.23|8186.07|8186.07|8175.46|8175.46|0
1589980200000|2020-05-20 13:10:00|8182.97|8182.97|8189.73|8189.73|8190.35|8190.35|8181.72|8181.72|0
1589980500000|2020-05-20 13:15:00|8189.58|8189.58|8167.08|8167.08|8189.58|8189.58|8166.71|8166.71|0
1589980800000|2020-05-20 13:20:00|8166.9|8166.9|8173.75|8173.75|8176.23|8176.23|8166.33|8166.33|0
1589981100000|2020-05-20 13:25:00|8173.9|8173.9|8188.28|8188.28|8191.23|8191.23|8167.82|8167.82|0
1589981400000|2020-05-20 13:30:00|8188.41|8188.41|8177.3|8177.3|8189.36|8189.36|8173.22|8173.22|0
1589981700000|2020-05-20 13:35:00|8178.04|8178.04|8176.4|8176.4|8184.12|8184.12|8171.96|8171.96|0
1589982000000|2020-05-20 13:40:00|8176.67|8176.67|8151.25|8151.25|8180.35|8180.35|8150.28|8150.28|0
1589982300000|2020-05-20 13:45:00|8151.11|8151.11|8160.21|8160.21|8165.5|8165.5|8142.51|8142.51|0
1589982600000|2020-05-20 13:50:00|8160.16|8160.16|8156.11|8156.11|8162.36|8162.36|8151.65|8151.65|0
1589982900000|2020-05-20 13:55:00|8155.93|8155.93|8149.54|8149.54|8156.89|8156.89|8143.58|8143.58|0
1589983200000|2020-05-20 14:00:00|8149.86|8149.86|8142|8142|8155.62|8155.62|8138.8|8138.8|0
1589983500000|2020-05-20 14:05:00|8139.77|8139.77|8133.91|8133.91|8139.77|8139.77|8126.03|8126.03|0
1589983800000|2020-05-20 14:10:00|8134.07|8134.07|8118.36|8118.36|8134.23|8134.23|8111.6|8111.6|0
1589984100000|2020-05-20 14:15:00|8118.2|8118.2|8119.58|8119.58|8119.58|8119.58|8110.29|8110.29|0
1589984400000|2020-05-20 14:20:00|8119.6|8119.6|8138.83|8138.83|8139.89|8139.89|8118.88|8118.88|0
1589984700000|2020-05-20 14:25:00|8138.53|8138.53|8148.66|8148.66|8150.21|8150.21|8138.22|8138.22|0
1589985000000|2020-05-20 14:30:00|8148.86|8148.86|8154.75|8154.75|8154.75|8154.75|8137.11|8137.11|0
1589985300000|2020-05-20 14:35:00|8155.05|8155.05|8156.18|8156.18|8160.34|8160.34|8148.07|8148.07|0
1589985600000|2020-05-20 14:40:00|8155.81|8155.81|8154.06|8154.06|8161.89|8161.89|8153.61|8153.61|0
1589985900000|2020-05-20 14:45:00|8154.33|8154.33|8158.34|8158.34|8166.54|8166.54|8153.12|8153.12|0
1589986200000|2020-05-20 14:50:00|8158.55|8158.55|8149.93|8149.93|8159.57|8159.57|8147.73|8147.73|0
1589986500000|2020-05-20 14:55:00|8150.2|8150.2|8151.09|8151.09|8155.63|8155.63|8146.24|8146.24|0
1589986800000|2020-05-20 15:00:00|8150.98|8150.98|8154.96|8154.96|8165.27|8165.27|8147.97|8147.97|0
1589987100000|2020-05-20 15:05:00|8154.91|8154.91|8165.8|8165.8|8165.93|8165.93|8153.35|8153.35|0
1589987400000|2020-05-20 15:10:00|8165.91|8165.91|8179.24|8179.24|8179.24|8179.24|8160.94|8160.94|0
1589987700000|2020-05-20 15:15:00|8179.26|8179.26|8188.71|8188.71|8188.71|8188.71|8175.97|8175.97|0
1589988000000|2020-05-20 15:20:00|8188.68|8188.68|8187.52|8187.52|8191.51|8191.51|8185.47|8185.47|0
1589988300000|2020-05-20 15:25:00|8187.66|8187.66|8197.44|8197.44|8201.89|8201.89|8187.66|8187.66|0
1590045300000|2020-05-21 07:15:00|8107.6|8107.6|8116.77|8116.77|8117.17|8117.17|8100.34|8100.34|0
1590045600000|2020-05-21 07:20:00|8117.09|8117.09|8113.9|8113.9|8122.02|8122.02|8111.54|8111.54|0
1590045900000|2020-05-21 07:25:00|8113.37|8113.37|8123.1|8123.1|8123.58|8123.58|8110.62|8110.62|0
1590046200000|2020-05-21 07:30:00|8123.18|8123.18|8125.25|8125.25|8128.16|8128.16|8117.72|8117.72|0
1590046500000|2020-05-21 07:35:00|8125.98|8125.98|8132.01|8132.01|8143.85|8143.85|8125.98|8125.98|0
1590046800000|2020-05-21 07:40:00|8131.74|8131.74|8125.22|8125.22|8132.54|8132.54|8121.56|8121.56|0
1590047100000|2020-05-21 07:45:00|8125.15|8125.15|8117.93|8117.93|8127.12|8127.12|8117.55|8117.55|0
1590047400000|2020-05-21 07:50:00|8118.19|8118.19|8104.31|8104.31|8118.78|8118.78|8104.31|8104.31|0
1590047700000|2020-05-21 07:55:00|8104.72|8104.72|8105.73|8105.73|8107.24|8107.24|8098.91|8098.91|0
1590048000000|2020-05-21 08:00:00|8105.36|8105.36|8119.36|8119.36|8126.94|8126.94|8105.24|8105.24|0
1590048300000|2020-05-21 08:05:00|8119.1|8119.1|8102.21|8102.21|8120.14|8120.14|8100.83|8100.83|0
1590048600000|2020-05-21 08:10:00|8102.58|8102.58|8099.71|8099.71|8106.7|8106.7|8099.44|8099.44|0
1590048900000|2020-05-21 08:15:00|8099.25|8099.25|8105.2|8105.2|8105.84|8105.84|8096.82|8096.82|0
1590049200000|2020-05-21 08:20:00|8105.35|8105.35|8103.26|8103.26|8105.68|8105.68|8096.92|8096.92|0
1590049500000|2020-05-21 08:25:00|8103.57|8103.57|8115.51|8115.51|8116.89|8116.89|8101.34|8101.34|0
1590049800000|2020-05-21 08:30:00|8115.87|8115.87|8119.26|8119.26|8129.15|8129.15|8115.87|8115.87|0
1590050100000|2020-05-21 08:35:00|8119.39|8119.39|8133.84|8133.84|8134.68|8134.68|8118.65|8118.65|0
1590050400000|2020-05-21 08:40:00|8134|8134|8135.05|8135.05|8137.84|8137.84|8127.94|8127.94|0
1590050700000|2020-05-21 08:45:00|8135.79|8135.79|8147.58|8147.58|8149.11|8149.11|8135.79|8135.79|0
1590051000000|2020-05-21 08:50:00|8147.21|8147.21|8158.42|8158.42|8161.7|8161.7|8147.21|8147.21|0
1590051300000|2020-05-21 08:55:00|8158.62|8158.62|8165.89|8165.89|8165.89|8165.89|8155.97|8155.97|0
1590051600000|2020-05-21 09:00:00|8166.26|8166.26|8159.43|8159.43|8172.07|8172.07|8158.73|8158.73|0
1590051900000|2020-05-21 09:05:00|8160.03|8160.03|8153.53|8153.53|8164.75|8164.75|8153.37|8153.37|0
1590052200000|2020-05-21 09:10:00|8153.51|8153.51|8160.03|8160.03|8161.04|8161.04|8152.78|8152.78|0
1590052500000|2020-05-21 09:15:00|8160.31|8160.31|8150.06|8150.06|8161.22|8161.22|8147.82|8147.82|0
1590052800000|2020-05-21 09:20:00|8148.93|8148.93|8154.67|8154.67|8154.67|8154.67|8145.88|8145.88|0
1590053100000|2020-05-21 09:25:00|8155.41|8155.41|8170.1|8170.1|8173.25|8173.25|8155.41|8155.41|0
1590053400000|2020-05-21 09:30:00|8169.89|8169.89|8156|8156|8172.63|8172.63|8156|8156|0
1590053700000|2020-05-21 09:35:00|8155.26|8155.26|8161.86|8161.86|8163.55|8163.55|8152.56|8152.56|0
1590054000000|2020-05-21 09:40:00|8161.61|8161.61|8162.1|8162.1|8162.27|8162.27|8158.56|8158.56|0
1590054300000|2020-05-21 09:45:00|8161.78|8161.78|8166.23|8166.23|8168.65|8168.65|8159.85|8159.85|0
1590054600000|2020-05-21 09:50:00|8166.06|8166.06|8181.19|8181.19|8181.45|8181.45|8166.06|8166.06|0
1590054900000|2020-05-21 09:55:00|8180.45|8180.45|8183.95|8183.95|8193.6|8193.6|8180.45|8180.45|0
1590055200000|2020-05-21 10:00:00|8184.21|8184.21|8173.9|8173.9|8184.21|8184.21|8169.55|8169.55|0
1590055500000|2020-05-21 10:05:00|8173.64|8173.64|8171.36|8171.36|8174|8174|8169.6|8169.6|0
1590055800000|2020-05-21 10:10:00|8171.13|8171.13|8189.32|8189.32|8189.59|8189.59|8168.51|8168.51|0
1590056100000|2020-05-21 10:15:00|8189.24|8189.24|8197.43|8197.43|8197.69|8197.69|8189.24|8189.24|0
1590056400000|2020-05-21 10:20:00|8197.91|8197.91|8194.59|8194.59|8201.6|8201.6|8194.59|8194.59|0
1590056700000|2020-05-21 10:25:00|8195.38|8195.38|8195.71|8195.71|8195.71|8195.71|8191.31|8191.31|0
1590057000000|2020-05-21 10:30:00|8195.98|8195.98|8200.5|8200.5|8203.04|8203.04|8195.21|8195.21|0
1590057300000|2020-05-21 10:35:00|8200.51|8200.51|8200.98|8200.98|8203.36|8203.36|8197.75|8197.75|0
1590057600000|2020-05-21 10:40:00|8200.24|8200.24|8206.77|8206.77|8209.97|8209.97|8199.85|8199.85|0
1590057900000|2020-05-21 10:45:00|8206.99|8206.99|8203.9|8203.9|8206.99|8206.99|8199.66|8199.66|0
1590058200000|2020-05-21 10:50:00|8204.65|8204.65|8212.86|8212.86|8213.77|8213.77|8204.42|8204.42|0
1590058500000|2020-05-21 10:55:00|8212.71|8212.71|8210.86|8210.86|8213.28|8213.28|8205.59|8205.59|0
1590058800000|2020-05-21 11:00:00|8210.32|8210.32|8216.18|8216.18|8219.18|8219.18|8205.89|8205.89|0
1590059100000|2020-05-21 11:05:00|8215.66|8215.66|8218.91|8218.91|8221.18|8221.18|8213.88|8213.88|0
1590059400000|2020-05-21 11:10:00|8218.54|8218.54|8236.65|8236.65|8238.53|8238.53|8218.54|8218.54|0
1590059700000|2020-05-21 11:15:00|8236.48|8236.48|8238.36|8238.36|8240.53|8240.53|8236.3|8236.3|0
1590060000000|2020-05-21 11:20:00|8238.18|8238.18|8240.72|8240.72|8242.24|8242.24|8236.33|8236.33|0
1590060300000|2020-05-21 11:25:00|8240.91|8240.91|8249.39|8249.39|8249.42|8249.42|8236.85|8236.85|0
1590060600000|2020-05-21 11:30:00|8249.28|8249.28|8248.44|8248.44|8249.93|8249.93|8244.48|8244.48|0
1590060900000|2020-05-21 11:35:00|8248.52|8248.52|8247.23|8247.23|8250.37|8250.37|8243.32|8243.32|0
1590061200000|2020-05-21 11:40:00|8246.49|8246.49|8243.03|8243.03|8249.45|8249.45|8243.03|8243.03|0
1590061500000|2020-05-21 11:45:00|8242.89|8242.89|8231.05|8231.05|8244.15|8244.15|8230.54|8230.54|0
1590061800000|2020-05-21 11:50:00|8230.98|8230.98|8224.31|8224.31|8233.7|8233.7|8221.75|8221.75|0
1590062100000|2020-05-21 11:55:00|8224.45|8224.45|8226.15|8226.15|8228.18|8228.18|8223.98|8223.98|0
1590062400000|2020-05-21 12:00:00|8225.94|8225.94|8221|8221|8226.54|8226.54|8217.63|8217.63|0
1590062700000|2020-05-21 12:05:00|8221.3|8221.3|8226.18|8226.18|8227.88|8227.88|8221.3|8221.3|0
1590063000000|2020-05-21 12:10:00|8226.08|8226.08|8233.5|8233.5|8234.14|8234.14|8226.08|8226.08|0
1590063300000|2020-05-21 12:15:00|8232.23|8232.23|8240.66|8240.66|8244.23|8244.23|8232.15|8232.15|0
1590063600000|2020-05-21 12:20:00|8240.8|8240.8|8253.18|8253.18|8253.98|8253.98|8240.14|8240.14|0
1590063900000|2020-05-21 12:25:00|8253.92|8253.92|8251.34|8251.34|8253.92|8253.92|8248.79|8248.79|0
1590064200000|2020-05-21 12:30:00|8251.87|8251.87|8250.41|8250.41|8253.43|8253.43|8247.14|8247.14|0
1590064500000|2020-05-21 12:35:00|8250.14|8250.14|8264.24|8264.24|8267.88|8267.88|8249.27|8249.27|0
1590064800000|2020-05-21 12:40:00|8263.5|8263.5|8255.16|8255.16|8263.56|8263.56|8251.75|8251.75|0
1590065100000|2020-05-21 12:45:00|8255.46|8255.46|8249.22|8249.22|8260.8|8260.8|8249.22|8249.22|0
1590065400000|2020-05-21 12:50:00|8249.97|8249.97|8236.46|8236.46|8250.44|8250.44|8236.32|8236.32|0
1590065700000|2020-05-21 12:55:00|8236.61|8236.61|8229.05|8229.05|8236.61|8236.61|8228.84|8228.84|0
1590066000000|2020-05-21 13:00:00|8229.2|8229.2|8220.52|8220.52|8231.28|8231.28|8220.52|8220.52|0
1590066300000|2020-05-21 13:05:00|8220.42|8220.42|8229.23|8229.23|8229.59|8229.59|8218.9|8218.9|0
1590066600000|2020-05-21 13:10:00|8229.21|8229.21|8250.37|8250.37|8250.37|8250.37|8229.21|8229.21|0
1590066900000|2020-05-21 13:15:00|8250.59|8250.59|8249.78|8249.78|8253.25|8253.25|8247.22|8247.22|0
1590067200000|2020-05-21 13:20:00|8252|8252|8257.94|8257.94|8260.7|8260.7|8251.59|8251.59|0
1590067500000|2020-05-21 13:25:00|8257.57|8257.57|8270.92|8270.92|8272.45|8272.45|8255.46|8255.46|0
1590067800000|2020-05-21 13:30:00|8270.62|8270.62|8262.23|8262.23|8270.62|8270.62|8246.81|8246.81|0
1590068100000|2020-05-21 13:35:00|8262.76|8262.76|8278.09|8278.09|8278.43|8278.43|8262.76|8262.76|0
1590068400000|2020-05-21 13:40:00|8278.41|8278.41|8273.39|8273.39|8278.41|8278.41|8270.55|8270.55|0
1590068700000|2020-05-21 13:45:00|8274.12|8274.12|8283.03|8283.03|8284.68|8284.68|8269.04|8269.04|0
1590069000000|2020-05-21 13:50:00|8283.77|8283.77|8275.66|8275.66|8283.98|8283.98|8273.34|8273.34|0
1590069300000|2020-05-21 13:55:00|8275.99|8275.99|8286.36|8286.36|8288.65|8288.65|8275.99|8275.99|0
1590069600000|2020-05-21 14:00:00|8286.49|8286.49|8278.2|8278.2|8289.86|8289.86|8278.2|8278.2|0
1590069900000|2020-05-21 14:05:00|8277.45|8277.45|8287.47|8287.47|8290.38|8290.38|8277.45|8277.45|0
1590070200000|2020-05-21 14:10:00|8288.2|8288.2|8305.05|8305.05|8305.26|8305.26|8288.2|8288.2|0
1590070500000|2020-05-21 14:15:00|8305.31|8305.31|8298.72|8298.72|8311.28|8311.28|8295.36|8295.36|0
1590070800000|2020-05-21 14:20:00|8298.74|8298.74|8305.24|8305.24|8306.02|8306.02|8297.28|8297.28|0
1590071100000|2020-05-21 14:25:00|8304.71|8304.71|8296.69|8296.69|8306.75|8306.75|8295.1|8295.1|0
1590071400000|2020-05-21 14:30:00|8295.87|8295.87|8261.7|8261.7|8295.98|8295.98|8261.7|8261.7|0
1590071700000|2020-05-21 14:35:00|8261.15|8261.15|8249.39|8249.39|8264.13|8264.13|8249.27|8249.27|0
1590072000000|2020-05-21 14:40:00|8249.44|8249.44|8267.87|8267.87|8268.01|8268.01|8248.61|8248.61|0
1590072300000|2020-05-21 14:45:00|8268.23|8268.23|8256.68|8256.68|8268.68|8268.68|8253.22|8253.22|0
1590072600000|2020-05-21 14:50:00|8256.63|8256.63|8262.95|8262.95|8263.86|8263.86|8255|8255|0
1590072900000|2020-05-21 14:55:00|8262.58|8262.58|8261.97|8261.97|8268.11|8268.11|8260.2|8260.2|0
1590073200000|2020-05-21 15:00:00|8261.19|8261.19|8228.11|8228.11|8261.19|8261.19|8225.98|8225.98|0
1590073500000|2020-05-21 15:05:00|8228.47|8228.47|8223.26|8223.26|8231.73|8231.73|8215.72|8215.72|0
1590073800000|2020-05-21 15:10:00|8223.22|8223.22|8220.91|8220.91|8226.43|8226.43|8218.61|8218.61|0
1590074100000|2020-05-21 15:15:00|8220.76|8220.76|8194.92|8194.92|8220.76|8220.76|8194.31|8194.31|0
1590074400000|2020-05-21 15:20:00|8195.29|8195.29|8191.72|8191.72|8199.72|8199.72|8183.33|8183.33|0
1590074700000|2020-05-21 15:25:00|8191.68|8191.68|8187.05|8187.05|8191.68|8191.68|8173.22|8173.22|0
1590131700000|2020-05-22 07:15:00|8078.22|8078.22|8058.01|8058.01|8078.22|8078.22|8056.26|8056.26|0
1590132000000|2020-05-22 07:20:00|8057.68|8057.68|8087.02|8087.02|8087.02|8087.02|8056.32|8056.32|0
1590132300000|2020-05-22 07:25:00|8086.28|8086.28|8099.81|8099.81|8107.11|8107.11|8084.77|8084.77|0
1590132600000|2020-05-22 07:30:00|8099.45|8099.45|8087.04|8087.04|8099.45|8099.45|8082.47|8082.47|0
1590132900000|2020-05-22 07:35:00|8086.3|8086.3|8070.97|8070.97|8086.3|8086.3|8070.95|8070.95|0
1590133200000|2020-05-22 07:40:00|8071.07|8071.07|8075.19|8075.19|8078.63|8078.63|8065.65|8065.65|0
1590133500000|2020-05-22 07:45:00|8075.21|8075.21|8063.5|8063.5|8086.36|8086.36|8063.09|8063.09|0
1590133800000|2020-05-22 07:50:00|8063.66|8063.66|8059.67|8059.67|8065.35|8065.35|8058.55|8058.55|0
1590134100000|2020-05-22 07:55:00|8060.19|8060.19|8048.47|8048.47|8060.24|8060.24|8048.47|8048.47|0
1590134400000|2020-05-22 08:00:00|8048.1|8048.1|8047.85|8047.85|8049.04|8049.04|8041.13|8041.13|0
1590134700000|2020-05-22 08:05:00|8047.03|8047.03|8055.84|8055.84|8057.45|8057.45|8044.22|8044.22|0
1590135000000|2020-05-22 08:10:00|8056.21|8056.21|8059.44|8059.44|8060.87|8060.87|8052.48|8052.48|0
1590135300000|2020-05-22 08:15:00|8059.77|8059.77|8060.41|8060.41|8073.15|8073.15|8058.71|8058.71|0
1590135600000|2020-05-22 08:20:00|8060.68|8060.68|8040.68|8040.68|8063.72|8063.72|8040.68|8040.68|0
1590135900000|2020-05-22 08:25:00|8040.86|8040.86|8055.89|8055.89|8055.89|8055.89|8040.59|8040.59|0
1590136200000|2020-05-22 08:30:00|8055.9|8055.9|8082.57|8082.57|8084.66|8084.66|8055.72|8055.72|0
1590136500000|2020-05-22 08:35:00|8081.83|8081.83|8064.79|8064.79|8085.88|8085.88|8064.34|8064.34|0
1590136800000|2020-05-22 08:40:00|8064.84|8064.84|8066.65|8066.65|8072.89|8072.89|8062.57|8062.57|0
1590137100000|2020-05-22 08:45:00|8067.39|8067.39|8060.74|8060.74|8071.12|8071.12|8058.54|8058.54|0
1590137400000|2020-05-22 08:50:00|8060.01|8060.01|8070.5|8070.5|8071.24|8071.24|8057.47|8057.47|0
1590137700000|2020-05-22 08:55:00|8070.12|8070.12|8086.09|8086.09|8088.78|8088.78|8069.95|8069.95|0
1590138000000|2020-05-22 09:00:00|8086.34|8086.34|8082.37|8082.37|8089.79|8089.79|8080.27|8080.27|0
1590138300000|2020-05-22 09:05:00|8082.21|8082.21|8101|8101|8102.41|8102.41|8081.09|8081.09|0
1590138600000|2020-05-22 09:10:00|8100.8|8100.8|8097.38|8097.38|8107.1|8107.1|8096.33|8096.33|0
1590138900000|2020-05-22 09:15:00|8097.12|8097.12|8097.33|8097.33|8101.01|8101.01|8096.72|8096.72|0
1590139200000|2020-05-22 09:20:00|8097.48|8097.48|8103.16|8103.16|8106.89|8106.89|8097.1|8097.1|0
1590139500000|2020-05-22 09:25:00|8102.89|8102.89|8123.18|8123.18|8123.54|8123.54|8095.6|8095.6|0
1590139800000|2020-05-22 09:30:00|8123.33|8123.33|8119.42|8119.42|8124.53|8124.53|8117.81|8117.81|0
1590140100000|2020-05-22 09:35:00|8118.67|8118.67|8112.06|8112.06|8121.52|8121.52|8112.06|8112.06|0
1590140400000|2020-05-22 09:40:00|8111.95|8111.95|8110.64|8110.64|8113.92|8113.92|8107.52|8107.52|0
1590140700000|2020-05-22 09:45:00|8109.9|8109.9|8111.68|8111.68|8112.32|8112.32|8108.28|8108.28|0
1590141000000|2020-05-22 09:50:00|8111.6|8111.6|8098.5|8098.5|8111.6|8111.6|8097.56|8097.56|0
1590141300000|2020-05-22 09:55:00|8098.63|8098.63|8108.94|8108.94|8108.94|8108.94|8098.36|8098.36|0
1590141600000|2020-05-22 10:00:00|8108.87|8108.87|8118.28|8118.28|8119.29|8119.29|8108.87|8108.87|0
1590141900000|2020-05-22 10:05:00|8117.54|8117.54|8115.87|8115.87|8126.99|8126.99|8114.12|8114.12|0
1590142200000|2020-05-22 10:10:00|8115.83|8115.83|8131.85|8131.85|8133.08|8133.08|8114.72|8114.72|0
1590142500000|2020-05-22 10:15:00|8131.94|8131.94|8124.64|8124.64|8135.67|8135.67|8124.64|8124.64|0
1590142800000|2020-05-22 10:20:00|8124.49|8124.49|8113.44|8113.44|8124.49|8124.49|8113.33|8113.33|0
1590143100000|2020-05-22 10:25:00|8113.18|8113.18|8117.98|8117.98|8119.8|8119.8|8110.49|8110.49|0
1590143400000|2020-05-22 10:30:00|8118.27|8118.27|8122.02|8122.02|8127.36|8127.36|8118.27|8118.27|0
1590143700000|2020-05-22 10:35:00|8122.39|8122.39|8121.55|8121.55|8122.39|8122.39|8116.07|8116.07|0
1590144000000|2020-05-22 10:40:00|8121.6|8121.6|8117.33|8117.33|8124.1|8124.1|8117.33|8117.33|0
1590144300000|2020-05-22 10:45:00|8117.47|8117.47|8120.97|8120.97|8123.21|8123.21|8115.3|8115.3|0
1590144600000|2020-05-22 10:50:00|8121.23|8121.23|8102.53|8102.53|8122.38|8122.38|8101.19|8101.19|0
1590144900000|2020-05-22 10:55:00|8102.46|8102.46|8111.61|8111.61|8112.06|8112.06|8102.46|8102.46|0
1590145200000|2020-05-22 11:00:00|8112.07|8112.07|8117.34|8117.34|8120.04|8120.04|8112.07|8112.07|0
1590145500000|2020-05-22 11:05:00|8117.71|8117.71|8147.94|8147.94|8148.45|8148.45|8117.71|8117.71|0
1590145800000|2020-05-22 11:10:00|8148.09|8148.09|8162.45|8162.45|8171.56|8171.56|8147.93|8147.93|0
1590146100000|2020-05-22 11:15:00|8162.08|8162.08|8155.68|8155.68|8163.3|8163.3|8155.68|8155.68|0
1590146400000|2020-05-22 11:20:00|8155.57|8155.57|8147.49|8147.49|8155.78|8155.78|8144.43|8144.43|0
1590146700000|2020-05-22 11:25:00|8147.64|8147.64|8145.45|8145.45|8150.61|8150.61|8144.79|8144.79|0
1590147000000|2020-05-22 11:30:00|8145.29|8145.29|8153.35|8153.35|8156.02|8156.02|8143.17|8143.17|0
1590147300000|2020-05-22 11:35:00|8153.25|8153.25|8158.51|8158.51|8158.82|8158.82|8150.52|8150.52|0
1590147600000|2020-05-22 11:40:00|8158.88|8158.88|8167.07|8167.07|8174.57|8174.57|8158.88|8158.88|0
1590147900000|2020-05-22 11:45:00|8167.23|8167.23|8173.41|8173.41|8175.4|8175.4|8167.23|8167.23|0
1590148200000|2020-05-22 11:50:00|8174.52|8174.52|8180.44|8180.44|8185.4|8185.4|8173.78|8173.78|0
1590148500000|2020-05-22 11:55:00|8180.07|8180.07|8181.35|8181.35|8185.57|8185.57|8178.46|8178.46|0
1590148800000|2020-05-22 12:00:00|8181.89|8181.89|8184.22|8184.22|8191.23|8191.23|8181.73|8181.73|0
1590149100000|2020-05-22 12:05:00|8184.27|8184.27|8178.32|8178.32|8185.43|8185.43|8178.32|8178.32|0
1590149400000|2020-05-22 12:10:00|8178.06|8178.06|8188.82|8188.82|8193.22|8193.22|8177.05|8177.05|0
1590149700000|2020-05-22 12:15:00|8188.98|8188.98|8185.71|8185.71|8189.14|8189.14|8184.77|8184.77|0
1590150000000|2020-05-22 12:20:00|8185.41|8185.41|8177.08|8177.08|8185.76|8185.76|8171.92|8171.92|0
1590150300000|2020-05-22 12:25:00|8176.71|8176.71|8178.7|8178.7|8178.7|8178.7|8174.48|8174.48|0
1590150600000|2020-05-22 12:30:00|8178.75|8178.75|8173.56|8173.56|8179.87|8179.87|8173.42|8173.42|0
1590150900000|2020-05-22 12:35:00|8173.3|8173.3|8174.15|8174.15|8180.39|8180.39|8172.84|8172.84|0
1590151200000|2020-05-22 12:40:00|8174|8174|8179.67|8179.67|8181.47|8181.47|8173.78|8173.78|0
1590151500000|2020-05-22 12:45:00|8179.57|8179.57|8182.34|8182.34|8185.51|8185.51|8178.81|8178.81|0
1590151800000|2020-05-22 12:50:00|8182.61|8182.61|8187.74|8187.74|8187.74|8187.74|8180.17|8180.17|0
1590152100000|2020-05-22 12:55:00|8187.85|8187.85|8193.78|8193.78|8195.44|8195.44|8187.75|8187.75|0
1590152400000|2020-05-22 13:00:00|8193.85|8193.85|8191.71|8191.71|8194.59|8194.59|8185.36|8185.36|0
1590152700000|2020-05-22 13:05:00|8191.85|8191.85|8181.54|8181.54|8198.21|8198.21|8180.63|8180.63|0
1590153000000|2020-05-22 13:10:00|8181.5|8181.5|8171.35|8171.35|8181.87|8181.87|8171.35|8171.35|0
1590153300000|2020-05-22 13:15:00|8171.34|8171.34|8173.52|8173.52|8174.83|8174.83|8170.35|8170.35|0
1590153600000|2020-05-22 13:20:00|8173.24|8173.24|8174.8|8174.8|8177.37|8177.37|8171.35|8171.35|0
1590153900000|2020-05-22 13:25:00|8175.17|8175.17|8179.27|8179.27|8180.4|8180.4|8174.81|8174.81|0
1590154200000|2020-05-22 13:30:00|8179.64|8179.64|8161.54|8161.54|8180.78|8180.78|8159.28|8159.28|0
1590154500000|2020-05-22 13:35:00|8161.38|8161.38|8154.68|8154.68|8162.11|8162.11|8154.31|8154.31|0
1590154800000|2020-05-22 13:40:00|8154.87|8154.87|8157.62|8157.62|8160.74|8160.74|8149.69|8149.69|0
1590155100000|2020-05-22 13:45:00|8156.88|8156.88|8181.19|8181.19|8181.45|8181.45|8154.33|8154.33|0
1590155400000|2020-05-22 13:50:00|8180.73|8180.73|8188.57|8188.57|8188.72|8188.72|8174.74|8174.74|0
1590155700000|2020-05-22 13:55:00|8188.69|8188.69|8205.02|8205.02|8205.02|8205.02|8188.06|8188.06|0
1590156000000|2020-05-22 14:00:00|8205.07|8205.07|8202.4|8202.4|8206.26|8206.26|8199.03|8199.03|0
1590156300000|2020-05-22 14:05:00|8202.24|8202.24|8194.14|8194.14|8202.24|8202.24|8183.4|8183.4|0
1590156600000|2020-05-22 14:10:00|8195.63|8195.63|8173.45|8173.45|8198.16|8198.16|8173.24|8173.24|0
1590156900000|2020-05-22 14:15:00|8173.31|8173.31|8184.97|8184.97|8187.21|8187.21|8170.47|8170.47|0
1590157200000|2020-05-22 14:20:00|8185.13|8185.13|8192.17|8192.17|8198.51|8198.51|8184.94|8184.94|0
1590157500000|2020-05-22 14:25:00|8192.02|8192.02|8206.39|8206.39|8206.39|8206.39|8188.28|8188.28|0
1590157800000|2020-05-22 14:30:00|8207.49|8207.49|8222.57|8222.57|8222.91|8222.91|8205.97|8205.97|0
1590158100000|2020-05-22 14:35:00|8223.67|8223.67|8232.75|8232.75|8232.75|8232.75|8221.13|8221.13|0
1590158400000|2020-05-22 14:40:00|8232.93|8232.93|8224.26|8224.26|8237.61|8237.61|8223.79|8223.79|0
1590158700000|2020-05-22 14:45:00|8225|8225|8217.19|8217.19|8229.59|8229.59|8217.19|8217.19|0
1590159000000|2020-05-22 14:50:00|8216.87|8216.87|8222.98|8222.98|8223.43|8223.43|8211.11|8211.11|0
1590159300000|2020-05-22 14:55:00|8223.3|8223.3|8212.55|8212.55|8223.3|8223.3|8212.55|8212.55|0
1590159600000|2020-05-22 15:00:00|8211.45|8211.45|8204.1|8204.1|8211.45|8211.45|8200.92|8200.92|0
1590159900000|2020-05-22 15:05:00|8204.98|8204.98|8199.03|8199.03|8206.39|8206.39|8196.15|8196.15|0
1590160200000|2020-05-22 15:10:00|8198.93|8198.93|8197.76|8197.76|8206.02|8206.02|8197.25|8197.25|0
1590160500000|2020-05-22 15:15:00|8198.22|8198.22|8209.3|8209.3|8211.24|8211.24|8198.22|8198.22|0
1590160800000|2020-05-22 15:20:00|8209.29|8209.29|8199.46|8199.46|8211.87|8211.87|8198.11|8198.11|0
1590161100000|2020-05-22 15:25:00|8199.2|8199.2|8213.44|8213.44|8214.27|8214.27|8197.78|8197.78|0
1590477300000|2020-05-26 07:15:00|8384.39|8384.39|8412.72|8412.72|8412.72|8412.72|8379.04|8379.04|0
1590477600000|2020-05-26 07:20:00|8412.49|8412.49|8424.88|8424.88|8434.07|8434.07|8412.49|8412.49|0
1590477900000|2020-05-26 07:25:00|8425.26|8425.26|8394.81|8394.81|8431.69|8431.69|8394.06|8394.06|0
1590478200000|2020-05-26 07:30:00|8394.27|8394.27|8410.96|8410.96|8414.56|8414.56|8393.42|8393.42|0
1590478500000|2020-05-26 07:35:00|8410.65|8410.65|8414.53|8414.53|8425.17|8425.17|8410.65|8410.65|0
1590478800000|2020-05-26 07:40:00|8414.9|8414.9|8411.91|8411.91|8415.32|8415.32|8401.98|8401.98|0
1590479100000|2020-05-26 07:45:00|8411.58|8411.58|8421.41|8421.41|8421.77|8421.77|8404.69|8404.69|0
1590479400000|2020-05-26 07:50:00|8422.02|8422.02|8417.85|8417.85|8432.54|8432.54|8417.38|8417.38|0
1590479700000|2020-05-26 07:55:00|8418.8|8418.8|8423.58|8423.58|8428.74|8428.74|8416.96|8416.96|0
1590480000000|2020-05-26 08:00:00|8423.49|8423.49|8435|8435|8436.16|8436.16|8422.7|8422.7|0
1590480300000|2020-05-26 08:05:00|8433.73|8433.73|8434.39|8434.39|8439.46|8439.46|8428.74|8428.74|0
1590480600000|2020-05-26 08:10:00|8434.18|8434.18|8434.7|8434.7|8444.22|8444.22|8430.72|8430.72|0
1590480900000|2020-05-26 08:15:00|8434.33|8434.33|8442.29|8442.29|8443.91|8443.91|8433.91|8433.91|0
1590481200000|2020-05-26 08:20:00|8441.99|8441.99|8438.66|8438.66|8446.5|8446.5|8434.45|8434.45|0
1590481500000|2020-05-26 08:25:00|8438.97|8438.97|8444.18|8444.18|8446.14|8446.14|8437.28|8437.28|0
1590481800000|2020-05-26 08:30:00|8443.98|8443.98|8429.21|8429.21|8448.36|8448.36|8428.64|8428.64|0
1590482100000|2020-05-26 08:35:00|8429.18|8429.18|8415.16|8415.16|8430.09|8430.09|8415.06|8415.06|0
1590482400000|2020-05-26 08:40:00|8414.97|8414.97|8413.67|8413.67|8421.08|8421.08|8411.8|8411.8|0
1590482700000|2020-05-26 08:45:00|8412.98|8412.98|8400.91|8400.91|8413.28|8413.28|8400.91|8400.91|0
1590483000000|2020-05-26 08:50:00|8400.58|8400.58|8418.13|8418.13|8418.25|8418.25|8397.4|8397.4|0
1590483300000|2020-05-26 08:55:00|8417.76|8417.76|8421.37|8421.37|8427.28|8427.28|8417.76|8417.76|0
1590483600000|2020-05-26 09:00:00|8422.48|8422.48|8428.53|8428.53|8430.37|8430.37|8422.48|8422.48|0
1590483900000|2020-05-26 09:05:00|8430.02|8430.02|8433.31|8433.31|8433.88|8433.88|8426.48|8426.48|0
1590484200000|2020-05-26 09:10:00|8433.13|8433.13|8455.02|8455.02|8455.3|8455.3|8432.3|8432.3|0
1590484500000|2020-05-26 09:15:00|8455.23|8455.23|8452.25|8452.25|8460.67|8460.67|8447.59|8447.59|0
1590484800000|2020-05-26 09:20:00|8452.34|8452.34|8443.99|8443.99|8454.34|8454.34|8442.68|8442.68|0
1590485100000|2020-05-26 09:25:00|8443.58|8443.58|8450.12|8450.12|8450.22|8450.22|8442.43|8442.43|0
1590485400000|2020-05-26 09:30:00|8450.02|8450.02|8441.3|8441.3|8450.02|8450.02|8440.75|8440.75|0
1590485700000|2020-05-26 09:35:00|8441.48|8441.48|8432.35|8432.35|8442.35|8442.35|8431.82|8431.82|0
1590486000000|2020-05-26 09:40:00|8432.56|8432.56|8422.23|8422.23|8433.75|8433.75|8420.7|8420.7|0
1590486300000|2020-05-26 09:45:00|8422.41|8422.41|8428.84|8428.84|8430.38|8430.38|8422.41|8422.41|0
1590486600000|2020-05-26 09:50:00|8428.73|8428.73|8426.97|8426.97|8428.73|8428.73|8424.37|8424.37|0
1590486900000|2020-05-26 09:55:00|8426.66|8426.66|8429.35|8429.35|8429.35|8429.35|8423.08|8423.08|0
1590487200000|2020-05-26 10:00:00|8429.49|8429.49|8423.6|8423.6|8430.41|8430.41|8423.6|8423.6|0
1590487500000|2020-05-26 10:05:00|8423.45|8423.45|8411.98|8411.98|8423.62|8423.62|8407.79|8407.79|0
1590487800000|2020-05-26 10:10:00|8412.35|8412.35|8406.29|8406.29|8413.66|8413.66|8406.01|8406.01|0
1590488100000|2020-05-26 10:15:00|8406.21|8406.21|8407.45|8407.45|8411.64|8411.64|8405.22|8405.22|0
1590488400000|2020-05-26 10:20:00|8407.08|8407.08|8420.42|8420.42|8421.84|8421.84|8405.71|8405.71|0
1590488700000|2020-05-26 10:25:00|8420.21|8420.21|8422.13|8422.13|8422.26|8422.26|8419.38|8419.38|0
1590489000000|2020-05-26 10:30:00|8422.09|8422.09|8433.14|8433.14|8433.14|8433.14|8422.09|8422.09|0
1590489300000|2020-05-26 10:35:00|8433.88|8433.88|8417.48|8417.48|8433.88|8433.88|8416.51|8416.51|0
1590489600000|2020-05-26 10:40:00|8418.22|8418.22|8413.52|8413.52|8418.22|8418.22|8410.8|8410.8|0
1590489900000|2020-05-26 10:45:00|8414.05|8414.05|8422.59|8422.59|8423.6|8423.6|8412.35|8412.35|0
1590490200000|2020-05-26 10:50:00|8422.79|8422.79|8412.61|8412.61|8426.26|8426.26|8412.61|8412.61|0
1590490500000|2020-05-26 10:55:00|8412.3|8412.3|8420.81|8420.81|8420.81|8420.81|8411.13|8411.13|0
1590490800000|2020-05-26 11:00:00|8420.45|8420.45|8422.01|8422.01|8426.96|8426.96|8415.08|8415.08|0
1590491100000|2020-05-26 11:05:00|8421.85|8421.85|8428.77|8428.77|8429.76|8429.76|8419.57|8419.57|0
1590491400000|2020-05-26 11:10:00|8429.09|8429.09|8430.44|8430.44|8436.24|8436.24|8428.99|8428.99|0
1590491700000|2020-05-26 11:15:00|8429.69|8429.69|8430.12|8430.12|8432.02|8432.02|8426.66|8426.66|0
1590492000000|2020-05-26 11:20:00|8430.38|8430.38|8429.1|8429.1|8430.85|8430.85|8428.45|8428.45|0
1590492300000|2020-05-26 11:25:00|8429.17|8429.17|8423.47|8423.47|8429.54|8429.54|8423|8423|0
1590492600000|2020-05-26 11:30:00|8423.31|8423.31|8417.34|8417.34|8423.98|8423.98|8416.1|8416.1|0
1590492900000|2020-05-26 11:35:00|8417.4|8417.4|8425.13|8425.13|8427.39|8427.39|8417.01|8417.01|0
1590493200000|2020-05-26 11:40:00|8425.39|8425.39|8429.96|8429.96|8429.96|8429.96|8424.18|8424.18|0
1590493500000|2020-05-26 11:45:00|8429.85|8429.85|8428.78|8428.78|8429.85|8429.85|8425.32|8425.32|0
1590493800000|2020-05-26 11:50:00|8428.93|8428.93|8435.73|8435.73|8435.73|8435.73|8428.05|8428.05|0
1590494100000|2020-05-26 11:55:00|8437.02|8437.02|8436.03|8436.03|8437.51|8437.51|8433.55|8433.55|0
1590494400000|2020-05-26 12:00:00|8435.85|8435.85|8431.54|8431.54|8438.59|8438.59|8431.54|8431.54|0
1590494700000|2020-05-26 12:05:00|8431.05|8431.05|8421.95|8421.95|8431.05|8431.05|8419.83|8419.83|0
1590495000000|2020-05-26 12:10:00|8422.7|8422.7|8421.46|8421.46|8431.1|8431.1|8417.39|8417.39|0
1590495300000|2020-05-26 12:15:00|8421.31|8421.31|8424.07|8424.07|8424.07|8424.07|8420.77|8420.77|0
1590495600000|2020-05-26 12:20:00|8424.82|8424.82|8425.66|8425.66|8426.12|8426.12|8423.92|8423.92|0
1590495900000|2020-05-26 12:25:00|8425.5|8425.5|8428.89|8428.89|8428.89|8428.89|8422.74|8422.74|0
1590496200000|2020-05-26 12:30:00|8428.8|8428.8|8425.16|8425.16|8429.82|8429.82|8420.73|8420.73|0
1590496500000|2020-05-26 12:35:00|8425.31|8425.31|8422.59|8422.59|8425.86|8425.86|8418.63|8418.63|0
1590496800000|2020-05-26 12:40:00|8422.96|8422.96|8429.3|8429.3|8429.3|8429.3|8422.4|8422.4|0
1590497100000|2020-05-26 12:45:00|8429.25|8429.25|8438.57|8438.57|8438.88|8438.88|8428.91|8428.91|0
1590497400000|2020-05-26 12:50:00|8438.94|8438.94|8443.54|8443.54|8443.54|8443.54|8436.71|8436.71|0
1590497700000|2020-05-26 12:55:00|8444.28|8444.28|8440.53|8440.53|8444.9|8444.9|8439.34|8439.34|0
1590498000000|2020-05-26 13:00:00|8440.37|8440.37|8439.12|8439.12|8448.02|8448.02|8437.5|8437.5|0
1590498300000|2020-05-26 13:05:00|8438.96|8438.96|8434.83|8434.83|8439.27|8439.27|8427.02|8427.02|0
1590498600000|2020-05-26 13:10:00|8434.56|8434.56|8436.84|8436.84|8438.85|8438.85|8434.56|8434.56|0
1590498900000|2020-05-26 13:15:00|8436.1|8436.1|8451.88|8451.88|8451.88|8451.88|8435.88|8435.88|0
1590499200000|2020-05-26 13:20:00|8451.51|8451.51|8450.78|8450.78|8453.15|8453.15|8447.92|8447.92|0
1590499500000|2020-05-26 13:25:00|8450.83|8450.83|8447.14|8447.14|8452.82|8452.82|8446.33|8446.33|0
1590499800000|2020-05-26 13:30:00|8447.32|8447.32|8454.23|8454.23|8455.7|8455.7|8446.68|8446.68|0
1590500100000|2020-05-26 13:35:00|8454.37|8454.37|8439.8|8439.8|8458.22|8458.22|8439.8|8439.8|0
1590500400000|2020-05-26 13:40:00|8439.89|8439.89|8460.95|8460.95|8460.95|8460.95|8437.4|8437.4|0
1590500700000|2020-05-26 13:45:00|8460.21|8460.21|8460.24|8460.24|8467.7|8467.7|8458.93|8458.93|0
1590501000000|2020-05-26 13:50:00|8460.16|8460.16|8461.79|8461.79|8464.22|8464.22|8455.86|8455.86|0
1590501300000|2020-05-26 13:55:00|8461.63|8461.63|8446.2|8446.2|8462.38|8462.38|8442.56|8442.56|0
1590501600000|2020-05-26 14:00:00|8446.1|8446.1|8451.53|8451.53|8451.76|8451.76|8445.84|8445.84|0
1590501900000|2020-05-26 14:05:00|8451.34|8451.34|8450.96|8450.96|8457.15|8457.15|8449.04|8449.04|0
1590502200000|2020-05-26 14:10:00|8450.93|8450.93|8468.88|8468.88|8469.63|8469.63|8450.93|8450.93|0
1590502500000|2020-05-26 14:15:00|8468.56|8468.56|8484.92|8484.92|8485.94|8485.94|8468.56|8468.56|0
1590502800000|2020-05-26 14:20:00|8484.97|8484.97|8490.98|8490.98|8493.45|8493.45|8484.97|8484.97|0
1590503100000|2020-05-26 14:25:00|8490.87|8490.87|8491.09|8491.09|8491.61|8491.61|8481.27|8481.27|0
1590503400000|2020-05-26 14:30:00|8491.2|8491.2|8491.4|8491.4|8493.93|8493.93|8486.5|8486.5|0
1590503700000|2020-05-26 14:35:00|8490.66|8490.66|8485.78|8485.78|8492.28|8492.28|8483.67|8483.67|0
1590504000000|2020-05-26 14:40:00|8485.69|8485.69|8474.3|8474.3|8488.91|8488.91|8473.71|8473.71|0
1590504300000|2020-05-26 14:45:00|8474.27|8474.27|8470.34|8470.34|8477.17|8477.17|8469.22|8469.22|0
1590504600000|2020-05-26 14:50:00|8470.23|8470.23|8470.25|8470.25|8475.13|8475.13|8466.81|8466.81|0
1590504900000|2020-05-26 14:55:00|8470.14|8470.14|8474.21|8474.21|8479.05|8479.05|8469.62|8469.62|0
1590505200000|2020-05-26 15:00:00|8474.18|8474.18|8485.28|8485.28|8488.27|8488.27|8471.39|8471.39|0
1590505500000|2020-05-26 15:05:00|8485.62|8485.62|8482.69|8482.69|8487.57|8487.57|8481.09|8481.09|0
1590505800000|2020-05-26 15:10:00|8482.55|8482.55|8492.28|8492.28|8493.06|8493.06|8480.43|8480.43|0
1590506100000|2020-05-26 15:15:00|8491.61|8491.61|8492.94|8492.94|8495.23|8495.23|8485.13|8485.13|0
1590506400000|2020-05-26 15:20:00|8492.98|8492.98|8493.3|8493.3|8500.48|8500.48|8492.8|8492.8|0
1590506700000|2020-05-26 15:25:00|8493.41|8493.41|8480.6|8480.6|8495.58|8495.58|8467.37|8467.37|0
1590563700000|2020-05-27 07:15:00|8566.77|8566.77|8554.77|8554.77|8588.65|8588.65|8552.69|8552.69|0
1590564000000|2020-05-27 07:20:00|8555.51|8555.51|8548.79|8548.79|8562.21|8562.21|8545.32|8545.32|0
1590564300000|2020-05-27 07:25:00|8549.84|8549.84|8553.92|8553.92|8560.1|8560.1|8548.49|8548.49|0
1590564600000|2020-05-27 07:30:00|8554.06|8554.06|8544.31|8544.31|8582.77|8582.77|8542.41|8542.41|0
1590564900000|2020-05-27 07:35:00|8543.57|8543.57|8546.53|8546.53|8560.42|8560.42|8527.58|8527.58|0
1590565200000|2020-05-27 07:40:00|8546.74|8546.74|8533.54|8533.54|8548.8|8548.8|8532.43|8532.43|0
1590565500000|2020-05-27 07:45:00|8534.02|8534.02|8559.82|8559.82|8561.98|8561.98|8534.02|8534.02|0
1590565800000|2020-05-27 07:50:00|8560.04|8560.04|8559.59|8559.59|8572.95|8572.95|8556.52|8556.52|0
1590566100000|2020-05-27 07:55:00|8559.89|8559.89|8554.28|8554.28|8567.8|8567.8|8554.28|8554.28|0
1590566400000|2020-05-27 08:00:00|8554.79|8554.79|8563.11|8563.11|8563.11|8563.11|8550.06|8550.06|0
1590566700000|2020-05-27 08:05:00|8563.01|8563.01|8525.94|8525.94|8563.93|8563.93|8525.9|8525.9|0
1590567000000|2020-05-27 08:10:00|8528.17|8528.17|8503.13|8503.13|8528.17|8528.17|8503.13|8503.13|0
1590567300000|2020-05-27 08:15:00|8503.5|8503.5|8501.65|8501.65|8509.03|8509.03|8500.54|8500.54|0
1590567600000|2020-05-27 08:20:00|8501.35|8501.35|8502.97|8502.97|8510.85|8510.85|8498.58|8498.58|0
1590567900000|2020-05-27 08:25:00|8503.13|8503.13|8504.43|8504.43|8510.84|8510.84|8499.46|8499.46|0
1590568200000|2020-05-27 08:30:00|8504.81|8504.81|8526.77|8526.77|8531.61|8531.61|8504.43|8504.43|0
1590568500000|2020-05-27 08:35:00|8526.03|8526.03|8535.91|8535.91|8539.19|8539.19|8523.08|8523.08|0
1590568800000|2020-05-27 08:40:00|8535.82|8535.82|8540.41|8540.41|8544.99|8544.99|8533.81|8533.81|0
1590569100000|2020-05-27 08:45:00|8541.15|8541.15|8546.67|8546.67|8553.73|8553.73|8540.41|8540.41|0
1590569400000|2020-05-27 08:50:00|8546.37|8546.37|8547.8|8547.8|8548.19|8548.19|8533.95|8533.95|0
1590569700000|2020-05-27 08:55:00|8547.31|8547.31|8550.76|8550.76|8557.77|8557.77|8546.13|8546.13|0
1590570000000|2020-05-27 09:00:00|8550.02|8550.02|8526.21|8526.21|8550.02|8550.02|8525.76|8525.76|0
1590570300000|2020-05-27 09:05:00|8526.49|8526.49|8523.1|8523.1|8529.21|8529.21|8517.82|8517.82|0
1590570600000|2020-05-27 09:10:00|8523.47|8523.47|8520.29|8520.29|8523.97|8523.97|8514.53|8514.53|0
1590570900000|2020-05-27 09:15:00|8520.13|8520.13|8542.62|8542.62|8542.62|8542.62|8519.91|8519.91|0
1590571200000|2020-05-27 09:20:00|8541.87|8541.87|8537.8|8537.8|8549.86|8549.86|8537.8|8537.8|0
1590571500000|2020-05-27 09:25:00|8537.27|8537.27|8531.74|8531.74|8546.1|8546.1|8530.01|8530.01|0
1590571800000|2020-05-27 09:30:00|8531.53|8531.53|8528.39|8528.39|8538.12|8538.12|8528.39|8528.39|0
1590572100000|2020-05-27 09:35:00|8527.96|8527.96|8527.72|8527.72|8529.66|8529.66|8524.14|8524.14|0
1590572400000|2020-05-27 09:40:00|8527.85|8527.85|8526.11|8526.11|8534.6|8534.6|8526.11|8526.11|0
1590572700000|2020-05-27 09:45:00|8526.06|8526.06|8534.01|8534.01|8534.21|8534.21|8526.06|8526.06|0
1590573000000|2020-05-27 09:50:00|8533.5|8533.5|8536.56|8536.56|8537.17|8537.17|8531.34|8531.34|0
1590573300000|2020-05-27 09:55:00|8536.79|8536.79|8539.9|8539.9|8544.13|8544.13|8536.43|8536.43|0
1590573600000|2020-05-27 10:00:00|8540.16|8540.16|8534.43|8534.43|8548.12|8548.12|8533.83|8533.83|0
1590573900000|2020-05-27 10:05:00|8534.53|8534.53|8538.31|8538.31|8538.31|8538.31|8530.02|8530.02|0
1590574200000|2020-05-27 10:10:00|8536.82|8536.82|8544.06|8544.06|8544.75|8544.75|8534.99|8534.99|0
1590574500000|2020-05-27 10:15:00|8544.37|8544.37|8557.24|8557.24|8558.13|8558.13|8544.37|8544.37|0
1590574800000|2020-05-27 10:20:00|8557.56|8557.56|8560.53|8560.53|8560.53|8560.53|8552.64|8552.64|0
1590575100000|2020-05-27 10:25:00|8560.37|8560.37|8565.93|8565.93|8566.12|8566.12|8556.98|8556.98|0
1590575400000|2020-05-27 10:30:00|8566.1|8566.1|8570.99|8570.99|8571.1|8571.1|8566.1|8566.1|0
1590575700000|2020-05-27 10:35:00|8571.17|8571.17|8573.88|8573.88|8577.66|8577.66|8571.17|8571.17|0
1590576000000|2020-05-27 10:40:00|8573.13|8573.13|8591.75|8591.75|8592.12|8592.12|8567.06|8567.06|0
1590576300000|2020-05-27 10:45:00|8591.61|8591.61|8585.29|8585.29|8594.25|8594.25|8582.99|8582.99|0
1590576600000|2020-05-27 10:50:00|8585.12|8585.12|8575.32|8575.32|8585.12|8585.12|8573.82|8573.82|0
1590576900000|2020-05-27 10:55:00|8575.45|8575.45|8590.04|8590.04|8590.04|8590.04|8575.45|8575.45|0
1590577200000|2020-05-27 11:00:00|8589.87|8589.87|8592.94|8592.94|8592.94|8592.94|8576.04|8576.04|0
1590577500000|2020-05-27 11:05:00|8592.57|8592.57|8590.79|8590.79|8594.9|8594.9|8589.54|8589.54|0
1590577800000|2020-05-27 11:10:00|8590.69|8590.69|8578.47|8578.47|8590.83|8590.83|8576.47|8576.47|0
1590578100000|2020-05-27 11:15:00|8577.73|8577.73|8573.85|8573.85|8578.87|8578.87|8571.64|8571.64|0
1590578400000|2020-05-27 11:20:00|8574.32|8574.32|8578.16|8578.16|8585.09|8585.09|8574.32|8574.32|0
1590578700000|2020-05-27 11:25:00|8578.27|8578.27|8584.55|8584.55|8585.98|8585.98|8576.69|8576.69|0
1590579000000|2020-05-27 11:30:00|8584.77|8584.77|8585.89|8585.89|8590.87|8590.87|8583.97|8583.97|0
1590579300000|2020-05-27 11:35:00|8585.94|8585.94|8584.22|8584.22|8589.8|8589.8|8584.22|8584.22|0
1590579600000|2020-05-27 11:40:00|8584.08|8584.08|8584.76|8584.76|8588.28|8588.28|8581.66|8581.66|0
1590579900000|2020-05-27 11:45:00|8584.63|8584.63|8584.72|8584.72|8589.96|8589.96|8584.53|8584.53|0
1590580200000|2020-05-27 11:50:00|8584.57|8584.57|8589.02|8589.02|8590.24|8590.24|8582.29|8582.29|0
1590580500000|2020-05-27 11:55:00|8589.55|8589.55|8584.59|8584.59|8592.64|8592.64|8584.57|8584.57|0
1590580800000|2020-05-27 12:00:00|8584.89|8584.89|8578.73|8578.73|8585.29|8585.29|8577.59|8577.59|0
1590581100000|2020-05-27 12:05:00|8578.79|8578.79|8590.13|8590.13|8590.13|8590.13|8578.64|8578.64|0
1590581400000|2020-05-27 12:10:00|8590.5|8590.5|8595.62|8595.62|8598.16|8598.16|8587.09|8587.09|0
1590581700000|2020-05-27 12:15:00|8595.25|8595.25|8584.9|8584.9|8595.29|8595.29|8581.92|8581.92|0
1590582000000|2020-05-27 12:20:00|8585.1|8585.1|8580.88|8580.88|8587.75|8587.75|8580.88|8580.88|0
1590582300000|2020-05-27 12:25:00|8581.24|8581.24|8572.28|8572.28|8584.26|8584.26|8572.28|8572.28|0
1590582600000|2020-05-27 12:30:00|8572.42|8572.42|8570.2|8570.2|8578.65|8578.65|8570.2|8570.2|0
1590582900000|2020-05-27 12:35:00|8569.83|8569.83|8572.99|8572.99|8575.18|8575.18|8567.2|8567.2|0
1590583200000|2020-05-27 12:40:00|8573.2|8573.2|8589.23|8589.23|8589.54|8589.54|8573.2|8573.2|0
1590583500000|2020-05-27 12:45:00|8589.02|8589.02|8586.71|8586.71|8595.31|8595.31|8584.6|8584.6|0
1590583800000|2020-05-27 12:50:00|8587.22|8587.22|8557.97|8557.97|8587.96|8587.96|8557.97|8557.97|0
1590584100000|2020-05-27 12:55:00|8557.87|8557.87|8546.04|8546.04|8557.87|8557.87|8538.32|8538.32|0
1590584400000|2020-05-27 13:00:00|8545.94|8545.94|8545.88|8545.88|8552.81|8552.81|8542.44|8542.44|0
1590584700000|2020-05-27 13:05:00|8546.61|8546.61|8555|8555|8557.02|8557.02|8545.72|8545.72|0
1590585000000|2020-05-27 13:10:00|8555.26|8555.26|8552.79|8552.79|8561.28|8561.28|8552.79|8552.79|0
1590585300000|2020-05-27 13:15:00|8553.06|8553.06|8555.92|8555.92|8562.22|8562.22|8552.38|8552.38|0
1590585600000|2020-05-27 13:20:00|8556.03|8556.03|8549.57|8549.57|8558.19|8558.19|8548.88|8548.88|0
1590585900000|2020-05-27 13:25:00|8549.29|8549.29|8543.83|8543.83|8553.78|8553.78|8543.83|8543.83|0
1590586200000|2020-05-27 13:30:00|8543.56|8543.56|8561.62|8561.62|8566.19|8566.19|8542.06|8542.06|0
1590586500000|2020-05-27 13:35:00|8561.84|8561.84|8544.22|8544.22|8564.81|8564.81|8543.82|8543.82|0
1590586800000|2020-05-27 13:40:00|8544.49|8544.49|8541.21|8541.21|8548.23|8548.23|8538.69|8538.69|0
1590587100000|2020-05-27 13:45:00|8541.11|8541.11|8518.51|8518.51|8541.85|8541.85|8517.62|8517.62|0
1590587400000|2020-05-27 13:50:00|8518.28|8518.28|8505.07|8505.07|8522.17|8522.17|8502.71|8502.71|0
1590587700000|2020-05-27 13:55:00|8505.25|8505.25|8507.42|8507.42|8508.24|8508.24|8500.28|8500.28|0
1590588000000|2020-05-27 14:00:00|8508.17|8508.17|8524.38|8524.38|8524.46|8524.46|8508.17|8508.17|0
1590588300000|2020-05-27 14:05:00|8524.65|8524.65|8545.12|8545.12|8545.12|8545.12|8524.65|8524.65|0
1590588600000|2020-05-27 14:10:00|8545.76|8545.76|8542.02|8542.02|8555.36|8555.36|8541.77|8541.77|0
1590588900000|2020-05-27 14:15:00|8542.13|8542.13|8540.76|8540.76|8545.17|8545.17|8536.32|8536.32|0
1590589200000|2020-05-27 14:20:00|8540.6|8540.6|8523.24|8523.24|8542.23|8542.23|8515.16|8515.16|0
1590589500000|2020-05-27 14:25:00|8522.68|8522.68|8522.33|8522.33|8529.57|8529.57|8516.01|8516.01|0
1590589800000|2020-05-27 14:30:00|8522.64|8522.64|8516.75|8516.75|8524.16|8524.16|8508.17|8508.17|0
1590590100000|2020-05-27 14:35:00|8516.01|8516.01|8512.99|8512.99|8518.32|8518.32|8508.88|8508.88|0
1590590400000|2020-05-27 14:40:00|8513.04|8513.04|8505.29|8505.29|8513.32|8513.32|8496.14|8496.14|0
1590590700000|2020-05-27 14:45:00|8505.39|8505.39|8476.39|8476.39|8506.16|8506.16|8476.18|8476.18|0
1590591000000|2020-05-27 14:50:00|8476.55|8476.55|8490.06|8490.06|8490.52|8490.52|8473.15|8473.15|0
1590591300000|2020-05-27 14:55:00|8489.95|8489.95|8499.13|8499.13|8499.65|8499.65|8485.75|8485.75|0
1590591600000|2020-05-27 15:00:00|8499.97|8499.97|8524.48|8524.48|8531.9|8531.9|8495.38|8495.38|0
1590591900000|2020-05-27 15:05:00|8524.02|8524.02|8523.34|8523.34|8526.24|8526.24|8518.02|8518.02|0
1590592200000|2020-05-27 15:10:00|8523.2|8523.2|8531.73|8531.73|8538.8|8538.8|8518.32|8518.32|0
1590592500000|2020-05-27 15:15:00|8531.51|8531.51|8537.18|8537.18|8537.55|8537.55|8524.18|8524.18|0
1590592800000|2020-05-27 15:20:00|8536.91|8536.91|8529.71|8529.71|8538.28|8538.28|8528.84|8528.84|0
1590593100000|2020-05-27 15:25:00|8529.49|8529.49|8530.67|8530.67|8534.47|8534.47|8522.64|8522.64|0
1590650100000|2020-05-28 07:15:00|8575.96|8575.96|8563.6|8563.6|8577.77|8577.77|8550.24|8550.24|0
1590650400000|2020-05-28 07:20:00|8563.7|8563.7|8559.22|8559.22|8565.99|8565.99|8551.22|8551.22|0
1590650700000|2020-05-28 07:25:00|8558.95|8558.95|8563.68|8563.68|8564.16|8564.16|8546.37|8546.37|0
1590651000000|2020-05-28 07:30:00|8564.05|8564.05|8572.4|8572.4|8573.68|8573.68|8560.68|8560.68|0
1590651300000|2020-05-28 07:35:00|8572.65|8572.65|8580.97|8580.97|8591.64|8591.64|8572.3|8572.3|0
1590651600000|2020-05-28 07:40:00|8580.86|8580.86|8595.68|8595.68|8595.68|8595.68|8577.5|8577.5|0
1590651900000|2020-05-28 07:45:00|8596.16|8596.16|8610.68|8610.68|8610.68|8610.68|8592.3|8592.3|0
1590652200000|2020-05-28 07:50:00|8609.94|8609.94|8605.6|8605.6|8611.95|8611.95|8599.86|8599.86|0
1590652500000|2020-05-28 07:55:00|8605.23|8605.23|8601.59|8601.59|8606.89|8606.89|8598.79|8598.79|0
1590652800000|2020-05-28 08:00:00|8602.18|8602.18|8611.46|8611.46|8614.63|8614.63|8598.06|8598.06|0
1590653100000|2020-05-28 08:05:00|8611.19|8611.19|8615.32|8615.32|8615.61|8615.61|8607.23|8607.23|0
1590653400000|2020-05-28 08:10:00|8616.07|8616.07|8624.5|8624.5|8624.5|8624.5|8611.64|8611.64|0
1590653700000|2020-05-28 08:15:00|8624.3|8624.3|8631.87|8631.87|8635.75|8635.75|8621.93|8621.93|0
1590654000000|2020-05-28 08:20:00|8632.1|8632.1|8616.87|8616.87|8633.74|8633.74|8615.12|8615.12|0
1590654300000|2020-05-28 08:25:00|8617.14|8617.14|8611.05|8611.05|8621.34|8621.34|8609.2|8609.2|0
1590654600000|2020-05-28 08:30:00|8611.19|8611.19|8609.88|8609.88|8611.19|8611.19|8602.37|8602.37|0
1590654900000|2020-05-28 08:35:00|8610.03|8610.03|8633.71|8633.71|8633.77|8633.77|8609.63|8609.63|0
1590655200000|2020-05-28 08:40:00|8633.45|8633.45|8627.64|8627.64|8634.01|8634.01|8624.59|8624.59|0
1590655500000|2020-05-28 08:45:00|8627.86|8627.86|8626.65|8626.65|8632.95|8632.95|8625.56|8625.56|0
1590655800000|2020-05-28 08:50:00|8626.38|8626.38|8614.95|8614.95|8626.38|8626.38|8612.16|8612.16|0
1590656100000|2020-05-28 08:55:00|8615.25|8615.25|8624.5|8624.5|8624.69|8624.69|8615.25|8615.25|0
1590656400000|2020-05-28 09:00:00|8624.24|8624.24|8622.69|8622.69|8624.24|8624.24|8618.94|8618.94|0
1590656700000|2020-05-28 09:05:00|8621.94|8621.94|8617.62|8617.62|8626.33|8626.33|8613.69|8613.69|0
1590657000000|2020-05-28 09:10:00|8617.71|8617.71|8629.8|8629.8|8632.94|8632.94|8616.98|8616.98|0
1590657300000|2020-05-28 09:15:00|8629.53|8629.53|8613.46|8613.46|8631.55|8631.55|8611.83|8611.83|0
1590657600000|2020-05-28 09:20:00|8613.57|8613.57|8612.06|8612.06|8620.36|8620.36|8610.24|8610.24|0
1590657900000|2020-05-28 09:25:00|8611.9|8611.9|8600.59|8600.59|8614.8|8614.8|8600.12|8600.12|0
1590658200000|2020-05-28 09:30:00|8600.49|8600.49|8590.92|8590.92|8604.26|8604.26|8590.87|8590.87|0
1590658500000|2020-05-28 09:35:00|8590.76|8590.76|8593.87|8593.87|8595.42|8595.42|8586.55|8586.55|0
1590658800000|2020-05-28 09:40:00|8593.93|8593.93|8598.26|8598.26|8598.76|8598.76|8591.61|8591.61|0
1590659100000|2020-05-28 09:45:00|8597.72|8597.72|8593.73|8593.73|8600.28|8600.28|8593.19|8593.19|0
1590659400000|2020-05-28 09:50:00|8593.88|8593.88|8579.25|8579.25|8594.18|8594.18|8577.8|8577.8|0
1590659700000|2020-05-28 09:55:00|8578.99|8578.99|8582.16|8582.16|8583.92|8583.92|8577.32|8577.32|0
1590660000000|2020-05-28 10:00:00|8581.7|8581.7|8583.72|8583.72|8584.89|8584.89|8576.5|8576.5|0
1590660300000|2020-05-28 10:05:00|8584.46|8584.46|8597|8597|8597|8597|8584.46|8584.46|0
1590660600000|2020-05-28 10:10:00|8597.75|8597.75|8594.95|8594.95|8600.77|8600.77|8592.21|8592.21|0
1590660900000|2020-05-28 10:15:00|8594.78|8594.78|8594.57|8594.57|8598.79|8598.79|8591.25|8591.25|0
1590661200000|2020-05-28 10:20:00|8594.67|8594.67|8615.39|8615.39|8615.79|8615.79|8594.18|8594.18|0
1590661500000|2020-05-28 10:25:00|8615.18|8615.18|8613.05|8613.05|8616.06|8616.06|8610.47|8610.47|0
1590661800000|2020-05-28 10:30:00|8612.97|8612.97|8615.01|8615.01|8616.43|8616.43|8611.68|8611.68|0
1590662100000|2020-05-28 10:35:00|8614.93|8614.93|8620.13|8620.13|8620.27|8620.27|8613.08|8613.08|0
1590662400000|2020-05-28 10:40:00|8620.39|8620.39|8621.38|8621.38|8623.01|8623.01|8613.24|8613.24|0
1590662700000|2020-05-28 10:45:00|8621.25|8621.25|8633.64|8633.64|8636.08|8636.08|8621.25|8621.25|0
1590663000000|2020-05-28 10:50:00|8634.01|8634.01|8642.06|8642.06|8642.78|8642.78|8633.21|8633.21|0
1590663300000|2020-05-28 10:55:00|8642.13|8642.13|8641.62|8641.62|8644.58|8644.58|8638.81|8638.81|0
1590663600000|2020-05-28 11:00:00|8641.8|8641.8|8633.54|8633.54|8646|8646|8632.49|8632.49|0
1590663900000|2020-05-28 11:05:00|8633.13|8633.13|8631.29|8631.29|8639.37|8639.37|8630.33|8630.33|0
1590664200000|2020-05-28 11:10:00|8631.43|8631.43|8638.26|8638.26|8639.16|8639.16|8630.5|8630.5|0
1590664500000|2020-05-28 11:15:00|8637.57|8637.57|8636.18|8636.18|8640.41|8640.41|8635.82|8635.82|0
1590664800000|2020-05-28 11:20:00|8636.45|8636.45|8649.03|8649.03|8650.35|8650.35|8636.1|8636.1|0
1590665100000|2020-05-28 11:25:00|8647.76|8647.76|8657.17|8657.17|8661.08|8661.08|8645.86|8645.86|0
1590665400000|2020-05-28 11:30:00|8656.84|8656.84|8665.69|8665.69|8665.69|8665.69|8656.84|8656.84|0
1590665700000|2020-05-28 11:35:00|8665.54|8665.54|8663.83|8663.83|8666.48|8666.48|8663.02|8663.02|0
1590666000000|2020-05-28 11:40:00|8664.1|8664.1|8657.93|8657.93|8665.46|8665.46|8657.93|8657.93|0
1590666300000|2020-05-28 11:45:00|8658.03|8658.03|8648.55|8648.55|8658.2|8658.2|8648.21|8648.21|0
1590666600000|2020-05-28 11:50:00|8648.26|8648.26|8647.96|8647.96|8648.26|8648.26|8640.69|8640.69|0
1590666900000|2020-05-28 11:55:00|8648.09|8648.09|8650.15|8650.15|8651.91|8651.91|8645.17|8645.17|0
1590667200000|2020-05-28 12:00:00|8650.89|8650.89|8648.31|8648.31|8654.5|8654.5|8648.31|8648.31|0
1590667500000|2020-05-28 12:05:00|8648.29|8648.29|8636.61|8636.61|8649.13|8649.13|8636.51|8636.51|0
1590667800000|2020-05-28 12:10:00|8636.72|8636.72|8639.26|8639.26|8639.47|8639.47|8629.37|8629.37|0
1590668100000|2020-05-28 12:15:00|8638.96|8638.96|8644.87|8644.87|8646.62|8646.62|8638.96|8638.96|0
1590668400000|2020-05-28 12:20:00|8645.07|8645.07|8641.19|8641.19|8647.5|8647.5|8641.19|8641.19|0
1590668700000|2020-05-28 12:25:00|8641.46|8641.46|8644.59|8644.59|8645.66|8645.66|8641.1|8641.1|0
1590669000000|2020-05-28 12:30:00|8644.23|8644.23|8652.51|8652.51|8652.62|8652.62|8641.13|8641.13|0
1590669300000|2020-05-28 12:35:00|8652.68|8652.68|8644.41|8644.41|8655.17|8655.17|8644.19|8644.19|0
1590669600000|2020-05-28 12:40:00|8644.22|8644.22|8653.49|8653.49|8653.77|8653.77|8643.87|8643.87|0
1590669900000|2020-05-28 12:45:00|8653.31|8653.31|8643.04|8643.04|8656.73|8656.73|8642.53|8642.53|0
1590670200000|2020-05-28 12:50:00|8642.94|8642.94|8636.81|8636.81|8644.41|8644.41|8633.89|8633.89|0
1590670500000|2020-05-28 12:55:00|8636.91|8636.91|8640.73|8640.73|8645.05|8645.05|8636.36|8636.36|0
1590670800000|2020-05-28 13:00:00|8641.28|8641.28|8660.22|8660.22|8664.33|8664.33|8641|8641|0
1590671100000|2020-05-28 13:05:00|8660.07|8660.07|8658.16|8658.16|8663.42|8663.42|8657.17|8657.17|0
1590671400000|2020-05-28 13:10:00|8658.01|8658.01|8657.15|8657.15|8659.27|8659.27|8654.57|8654.57|0
1590671700000|2020-05-28 13:15:00|8656.41|8656.41|8659.14|8659.14|8659.98|8659.98|8651.79|8651.79|0
1590672000000|2020-05-28 13:20:00|8658.86|8658.86|8638.43|8638.43|8658.86|8658.86|8638.43|8638.43|0
1590672300000|2020-05-28 13:25:00|8638.28|8638.28|8627.06|8627.06|8641.46|8641.46|8625.93|8625.93|0
1590672600000|2020-05-28 13:30:00|8627.03|8627.03|8614.75|8614.75|8632.84|8632.84|8614.67|8614.67|0
1590672900000|2020-05-28 13:35:00|8614.55|8614.55|8608.63|8608.63|8629.26|8629.26|8607.94|8607.94|0
1590673200000|2020-05-28 13:40:00|8608.53|8608.53|8621.05|8621.05|8621.05|8621.05|8605.81|8605.81|0
1590673500000|2020-05-28 13:45:00|8620.68|8620.68|8616.1|8616.1|8621.78|8621.78|8612.47|8612.47|0
1590673800000|2020-05-28 13:50:00|8616.18|8616.18|8628.57|8628.57|8633.57|8633.57|8613.93|8613.93|0
1590674100000|2020-05-28 13:55:00|8627.82|8627.82|8625.98|8625.98|8627.84|8627.84|8620.55|8620.55|0
1590674400000|2020-05-28 14:00:00|8625.61|8625.61|8629.04|8629.04|8631.52|8631.52|8623.32|8623.32|0
1590674700000|2020-05-28 14:05:00|8628.3|8628.3|8642.36|8642.36|8642.84|8642.84|8626.04|8626.04|0
1590675000000|2020-05-28 14:10:00|8642.26|8642.26|8643.62|8643.62|8654.39|8654.39|8642.05|8642.05|0
1590675300000|2020-05-28 14:15:00|8643.8|8643.8|8633.89|8633.89|8646.9|8646.9|8631.66|8631.66|0
1590675600000|2020-05-28 14:20:00|8633.79|8633.79|8637|8637|8644.5|8644.5|8633.79|8633.79|0
1590675900000|2020-05-28 14:25:00|8636.48|8636.48|8652.46|8652.46|8652.46|8652.46|8636.48|8636.48|0
1590676200000|2020-05-28 14:30:00|8652.77|8652.77|8642.74|8642.74|8654.84|8654.84|8642.54|8642.54|0
1590676500000|2020-05-28 14:35:00|8642.44|8642.44|8650.93|8650.93|8658.36|8658.36|8642.41|8642.41|0
1590676800000|2020-05-28 14:40:00|8650.77|8650.77|8659.15|8659.15|8659.43|8659.43|8645.6|8645.6|0
1590677100000|2020-05-28 14:45:00|8659.52|8659.52|8665.23|8665.23|8671.87|8671.87|8659.52|8659.52|0
1590677400000|2020-05-28 14:50:00|8665.55|8665.55|8667.31|8667.31|8669.25|8669.25|8659.74|8659.74|0
1590677700000|2020-05-28 14:55:00|8666.94|8666.94|8660.07|8660.07|8667.55|8667.55|8659.5|8659.5|0
1590678000000|2020-05-28 15:00:00|8659.9|8659.9|8646.51|8646.51|8661.27|8661.27|8644.42|8644.42|0
1590678300000|2020-05-28 15:05:00|8646.36|8646.36|8643.49|8643.49|8656.81|8656.81|8643.46|8643.46|0
1590678600000|2020-05-28 15:10:00|8643.6|8643.6|8650.48|8650.48|8651.22|8651.22|8639.48|8639.48|0
1590678900000|2020-05-28 15:15:00|8650.32|8650.32|8661.84|8661.84|8669|8669|8650.11|8650.11|0
1590679200000|2020-05-28 15:20:00|8662.21|8662.21|8657.46|8657.46|8663.55|8663.55|8653.8|8653.8|0
1590679500000|2020-05-28 15:25:00|8657.39|8657.39|8674.15|8674.15|8674.9|8674.9|8651.55|8651.55|0
1590736500000|2020-05-29 07:15:00|8564.3|8564.3|8574.44|8574.44|8575.55|8575.55|8547.47|8547.47|0
1590736800000|2020-05-29 07:20:00|8574.14|8574.14|8591.4|8591.4|8597.71|8597.71|8569.51|8569.51|0
1590737100000|2020-05-29 07:25:00|8591.45|8591.45|8583.31|8583.31|8591.52|8591.52|8567.7|8567.7|0
1590737400000|2020-05-29 07:30:00|8583.86|8583.86|8594.85|8594.85|8600.64|8600.64|8583.33|8583.33|0
1590737700000|2020-05-29 07:35:00|8594.94|8594.94|8562.92|8562.92|8596.26|8596.26|8562.77|8562.77|0
1590738000000|2020-05-29 07:40:00|8562.44|8562.44|8568|8568|8568|8568|8548.14|8548.14|0
1590738300000|2020-05-29 07:45:00|8566.52|8566.52|8557.83|8557.83|8580.06|8580.06|8557.54|8557.54|0
1590738600000|2020-05-29 07:50:00|8557.4|8557.4|8564.26|8564.26|8565.87|8565.87|8556.64|8556.64|0
1590738900000|2020-05-29 07:55:00|8564.89|8564.89|8562.79|8562.79|8568.59|8568.59|8558.66|8558.66|0
1590739200000|2020-05-29 08:00:00|8562.18|8562.18|8549.49|8549.49|8564.97|8564.97|8549.29|8549.29|0
1590739500000|2020-05-29 08:05:00|8549.38|8549.38|8541.9|8541.9|8555.24|8555.24|8541.21|8541.21|0
1590739800000|2020-05-29 08:10:00|8541.55|8541.55|8548.62|8548.62|8552.39|8552.39|8541|8541|0
1590740100000|2020-05-29 08:15:00|8548.25|8548.25|8561.35|8561.35|8565.78|8565.78|8547.57|8547.57|0
1590740400000|2020-05-29 08:20:00|8561.56|8561.56|8556.38|8556.38|8570.45|8570.45|8556.38|8556.38|0
1590740700000|2020-05-29 08:25:00|8556.22|8556.22|8557.54|8557.54|8561.56|8561.56|8554.29|8554.29|0
1590741000000|2020-05-29 08:30:00|8557.65|8557.65|8563.89|8563.89|8564.25|8564.25|8550.92|8550.92|0
1590741300000|2020-05-29 08:35:00|8564.26|8564.26|8586.6|8586.6|8587.24|8587.24|8563.52|8563.52|0
1590741600000|2020-05-29 08:40:00|8586.71|8586.71|8589.04|8589.04|8591.8|8591.8|8583.77|8583.77|0
1590741900000|2020-05-29 08:45:00|8589.41|8589.41|8584.32|8584.32|8597.44|8597.44|8578.91|8578.91|0
1590742200000|2020-05-29 08:50:00|8583.78|8583.78|8587.32|8587.32|8590.19|8590.19|8581.64|8581.64|0
1590742500000|2020-05-29 08:55:00|8586.58|8586.58|8585.73|8585.73|8591.33|8591.33|8585.11|8585.11|0
1590742800000|2020-05-29 09:00:00|8585.21|8585.21|8580.22|8580.22|8591.1|8591.1|8580.22|8580.22|0
1590743100000|2020-05-29 09:05:00|8580.15|8580.15|8584.69|8584.69|8585.79|8585.79|8572.39|8572.39|0
1590743400000|2020-05-29 09:10:00|8585.22|8585.22|8607.32|8607.32|8608.81|8608.81|8585.22|8585.22|0
1590743700000|2020-05-29 09:15:00|8607.85|8607.85|8614.95|8614.95|8614.95|8614.95|8607.1|8607.1|0
1590744000000|2020-05-29 09:20:00|8614.69|8614.69|8615.61|8615.61|8622.36|8622.36|8614.47|8614.47|0
1590744300000|2020-05-29 09:25:00|8616.35|8616.35|8609.2|8609.2|8617.09|8617.09|8609.2|8609.2|0
1590744600000|2020-05-29 09:30:00|8608.82|8608.82|8608.54|8608.54|8608.82|8608.82|8601.46|8601.46|0
1590744900000|2020-05-29 09:35:00|8608.17|8608.17|8610.69|8610.69|8613.19|8613.19|8602.6|8602.6|0
1590745200000|2020-05-29 09:40:00|8612.69|8612.69|8616.7|8616.7|8618.14|8618.14|8612.69|8612.69|0
1590745500000|2020-05-29 09:45:00|8617.07|8617.07|8618.63|8618.63|8621.19|8621.19|8614.36|8614.36|0
1590745800000|2020-05-29 09:50:00|8618.26|8618.26|8629.42|8629.42|8632.14|8632.14|8615.97|8615.97|0
1590746100000|2020-05-29 09:55:00|8629.54|8629.54|8626.84|8626.84|8632.75|8632.75|8625.32|8625.32|0
1590746400000|2020-05-29 10:00:00|8626.54|8626.54|8626|8626|8632.08|8632.08|8621.82|8621.82|0
1590746700000|2020-05-29 10:05:00|8625.92|8625.92|8639.49|8639.49|8642.06|8642.06|8621.19|8621.19|0
1590747000000|2020-05-29 10:10:00|8638.75|8638.75|8640.27|8640.27|8641.85|8641.85|8633.5|8633.5|0
1590747300000|2020-05-29 10:15:00|8640.47|8640.47|8641.49|8641.49|8643.2|8643.2|8636.12|8636.12|0
1590747600000|2020-05-29 10:20:00|8641.39|8641.39|8630.54|8630.54|8642.13|8642.13|8630.54|8630.54|0
1590747900000|2020-05-29 10:25:00|8630.27|8630.27|8626.01|8626.01|8630.27|8630.27|8624.12|8624.12|0
1590748200000|2020-05-29 10:30:00|8626.27|8626.27|8618.95|8618.95|8629.58|8629.58|8618.58|8618.58|0
1590748500000|2020-05-29 10:35:00|8618.58|8618.58|8618.48|8618.48|8618.58|8618.58|8609.68|8609.68|0
1590748800000|2020-05-29 10:40:00|8618.11|8618.11|8606.69|8606.69|8618.11|8618.11|8605.44|8605.44|0
1590749100000|2020-05-29 10:45:00|8607.05|8607.05|8602.95|8602.95|8610.75|8610.75|8602.46|8602.46|0
1590749400000|2020-05-29 10:50:00|8602.8|8602.8|8608.03|8608.03|8612.53|8612.53|8602.8|8602.8|0
1590749700000|2020-05-29 10:55:00|8607.91|8607.91|8628.55|8628.55|8628.55|8628.55|8607.04|8607.04|0
1590750000000|2020-05-29 11:00:00|8628.45|8628.45|8632.4|8632.4|8635.63|8635.63|8627.49|8627.49|0
1590750300000|2020-05-29 11:05:00|8632.18|8632.18|8630.27|8630.27|8635.24|8635.24|8627.46|8627.46|0
1590750600000|2020-05-29 11:10:00|8629.71|8629.71|8627.39|8627.39|8630.02|8630.02|8623.3|8623.3|0
1590750900000|2020-05-29 11:15:00|8627.02|8627.02|8639.85|8639.85|8639.85|8639.85|8626.26|8626.26|0
1590751200000|2020-05-29 11:20:00|8640.07|8640.07|8641.38|8641.38|8645.13|8645.13|8639.91|8639.91|0
1590751500000|2020-05-29 11:25:00|8641.33|8641.33|8641.45|8641.45|8643.02|8643.02|8635.61|8635.61|0
1590751800000|2020-05-29 11:30:00|8640.71|8640.71|8633.51|8633.51|8640.71|8640.71|8633.51|8633.51|0
1590752100000|2020-05-29 11:35:00|8633.33|8633.33|8635.85|8635.85|8636.24|8636.24|8630.27|8630.27|0
1590752400000|2020-05-29 11:40:00|8635.81|8635.81|8629.36|8629.36|8635.81|8635.81|8626.7|8626.7|0
1590752700000|2020-05-29 11:45:00|8629.73|8629.73|8642.67|8642.67|8643.33|8643.33|8629.16|8629.16|0
1590753000000|2020-05-29 11:50:00|8642.69|8642.69|8643.51|8643.51|8648.41|8648.41|8639.09|8639.09|0
1590753300000|2020-05-29 11:55:00|8643.88|8643.88|8646.14|8646.14|8649.84|8649.84|8643.38|8643.38|0
1590753600000|2020-05-29 12:00:00|8645.61|8645.61|8642.12|8642.12|8646.84|8646.84|8642.12|8642.12|0
1590753900000|2020-05-29 12:05:00|8641.75|8641.75|8653.95|8653.95|8655.47|8655.47|8641.28|8641.28|0
1590754200000|2020-05-29 12:10:00|8654.04|8654.04|8655.78|8655.78|8659.58|8659.58|8653.95|8653.95|0
1590754500000|2020-05-29 12:15:00|8655.58|8655.58|8652.67|8652.67|8655.58|8655.58|8647.75|8647.75|0
1590754800000|2020-05-29 12:20:00|8651.93|8651.93|8654.22|8654.22|8664.88|8664.88|8651.93|8651.93|0
1590755100000|2020-05-29 12:25:00|8653.92|8653.92|8652.78|8652.78|8656.99|8656.99|8651.76|8651.76|0
1590755400000|2020-05-29 12:30:00|8652.9|8652.9|8637.97|8637.97|8654.83|8654.83|8635.57|8635.57|0
1590755700000|2020-05-29 12:35:00|8638.23|8638.23|8640.86|8640.86|8646.01|8646.01|8638.09|8638.09|0
1590756000000|2020-05-29 12:40:00|8640.65|8640.65|8643.49|8643.49|8644.05|8644.05|8639.03|8639.03|0
1590756300000|2020-05-29 12:45:00|8643.22|8643.22|8637.83|8637.83|8645.95|8645.95|8635.82|8635.82|0
1590756600000|2020-05-29 12:50:00|8638.13|8638.13|8654.58|8654.58|8655.63|8655.63|8638.13|8638.13|0
1590756900000|2020-05-29 12:55:00|8654.2|8654.2|8641.34|8641.34|8655.29|8655.29|8640.96|8640.96|0
1590757200000|2020-05-29 13:00:00|8641.7|8641.7|8646.53|8646.53|8648.93|8648.93|8641.2|8641.2|0
1590757500000|2020-05-29 13:05:00|8645.79|8645.79|8622.97|8622.97|8645.79|8645.79|8622.97|8622.97|0
1590757800000|2020-05-29 13:10:00|8622.22|8622.22|8609.84|8609.84|8622.69|8622.69|8605.83|8605.83|0
1590758100000|2020-05-29 13:15:00|8610.04|8610.04|8591.21|8591.21|8610.32|8610.32|8591.21|8591.21|0
1590758400000|2020-05-29 13:20:00|8591.36|8591.36|8590.67|8590.67|8594.6|8594.6|8587.95|8587.95|0
1590758700000|2020-05-29 13:25:00|8590.8|8590.8|8583.77|8583.77|8593.9|8593.9|8583.77|8583.77|0
1590759000000|2020-05-29 13:30:00|8583.03|8583.03|8585.33|8585.33|8585.59|8585.59|8573.95|8573.95|0
1590759300000|2020-05-29 13:35:00|8585.22|8585.22|8597.27|8597.27|8599.43|8599.43|8585.22|8585.22|0
1590759600000|2020-05-29 13:40:00|8597.71|8597.71|8597.11|8597.11|8601.91|8601.91|8592.38|8592.38|0
1590759900000|2020-05-29 13:45:00|8597.33|8597.33|8600.11|8600.11|8609.57|8609.57|8595.94|8595.94|0
1590760200000|2020-05-29 13:50:00|8599.96|8599.96|8603.14|8603.14|8606.32|8606.32|8595.94|8595.94|0
1590760500000|2020-05-29 13:55:00|8602.86|8602.86|8593.78|8593.78|8602.86|8602.86|8585.65|8585.65|0
1590760800000|2020-05-29 14:00:00|8593.88|8593.88|8591.79|8591.79|8605.53|8605.53|8591.29|8591.29|0
1590761100000|2020-05-29 14:05:00|8591.95|8591.95|8578.08|8578.08|8596.16|8596.16|8575.71|8575.71|0
1590761400000|2020-05-29 14:10:00|8577.71|8577.71|8579.86|8579.86|8581.62|8581.62|8577.25|8577.25|0
1590761700000|2020-05-29 14:15:00|8579.78|8579.78|8580.64|8580.64|8585.13|8585.13|8577.31|8577.31|0
1590762000000|2020-05-29 14:20:00|8580.34|8580.34|8585.31|8585.31|8585.68|8585.68|8578.17|8578.17|0
1590762300000|2020-05-29 14:25:00|8585.57|8585.57|8565.53|8565.53|8588.15|8588.15|8564.22|8564.22|0
1590762600000|2020-05-29 14:30:00|8565.43|8565.43|8574.16|8574.16|8581.03|8581.03|8565.17|8565.17|0
1590762900000|2020-05-29 14:35:00|8573.42|8573.42|8557.85|8557.85|8574.65|8574.65|8557.14|8557.14|0
1590763200000|2020-05-29 14:40:00|8557.48|8557.48|8561.93|8561.93|8564.36|8564.36|8552.43|8552.43|0
1590763500000|2020-05-29 14:45:00|8561.88|8561.88|8555.61|8555.61|8569.78|8569.78|8554.25|8554.25|0
1590763800000|2020-05-29 14:50:00|8555.98|8555.98|8557.89|8557.89|8566.33|8566.33|8555.78|8555.78|0
1590764100000|2020-05-29 14:55:00|8557.86|8557.86|8564.68|8564.68|8567.82|8567.82|8552.34|8552.34|0
1590764400000|2020-05-29 15:00:00|8564.83|8564.83|8552.07|8552.07|8572.48|8572.48|8549.02|8549.02|0
1590764700000|2020-05-29 15:05:00|8552.33|8552.33|8543.84|8543.84|8556.39|8556.39|8543.77|8543.77|0
1590765000000|2020-05-29 15:10:00|8543.77|8543.77|8540.09|8540.09|8548.32|8548.32|8535.63|8535.63|0
1590765300000|2020-05-29 15:15:00|8540.11|8540.11|8530.12|8530.12|8541.58|8541.58|8530.12|8530.12|0
1590765600000|2020-05-29 15:20:00|8530.01|8530.01|8530.04|8530.04|8539.75|8539.75|8528.92|8528.92|0
1590765900000|2020-05-29 15:25:00|8529.99|8529.99|8496.84|8496.84|8529.99|8529.99|8496.76|8496.76|0
1590995700000|2020-06-01 07:15:00|8581.35|8581.35|8598.13|8598.13|8599.43|8599.43|8580.12|8580.12|0
1590996000000|2020-06-01 07:20:00|8598.29|8598.29|8620.94|8620.94|8621.84|8621.84|8598.29|8598.29|0
1590996300000|2020-06-01 07:25:00|8621.1|8621.1|8611.37|8611.37|8623.81|8623.81|8607.72|8607.72|0
1590996600000|2020-06-01 07:30:00|8612.11|8612.11|8620.73|8620.73|8620.73|8620.73|8610.8|8610.8|0
1590996900000|2020-06-01 07:35:00|8620.63|8620.63|8612.53|8612.53|8623.44|8623.44|8605.33|8605.33|0
1590997200000|2020-06-01 07:40:00|8612.91|8612.91|8612.55|8612.55|8616.57|8616.57|8608.34|8608.34|0
1590997500000|2020-06-01 07:45:00|8612.77|8612.77|8610.32|8610.32|8615.73|8615.73|8604.93|8604.93|0
1590997800000|2020-06-01 07:50:00|8610.9|8610.9|8611.85|8611.85|8613.83|8613.83|8603.26|8603.26|0
1590998100000|2020-06-01 07:55:00|8611.77|8611.77|8617.47|8617.47|8619.84|8619.84|8609.48|8609.48|0
1590998400000|2020-06-01 08:00:00|8618.2|8618.2|8620.95|8620.95|8623.71|8623.71|8613.15|8613.15|0
1590998700000|2020-06-01 08:05:00|8621.32|8621.32|8590.2|8590.2|8622.2|8622.2|8577.65|8577.65|0
1590999000000|2020-06-01 08:10:00|8590.09|8590.09|8576.17|8576.17|8590.67|8590.67|8574.2|8574.2|0
1590999300000|2020-06-01 08:15:00|8575.92|8575.92|8551.19|8551.19|8576.69|8576.69|8545.84|8545.84|0
1590999600000|2020-06-01 08:20:00|8551.36|8551.36|8558.96|8558.96|8559.46|8559.46|8551.25|8551.25|0
1590999900000|2020-06-01 08:25:00|8558.22|8558.22|8576.83|8576.83|8576.83|8576.83|8555.5|8555.5|0
1591000200000|2020-06-01 08:30:00|8577.03|8577.03|8563.51|8563.51|8583.94|8583.94|8563.51|8563.51|0
1591000500000|2020-06-01 08:35:00|8563.41|8563.41|8571.4|8571.4|8574.94|8574.94|8561.28|8561.28|0
1591000800000|2020-06-01 08:40:00|8570.33|8570.33|8562.03|8562.03|8570.33|8570.33|8561.66|8561.66|0
1591001100000|2020-06-01 08:45:00|8561.43|8561.43|8567.46|8567.46|8567.83|8567.83|8557.24|8557.24|0
1591001400000|2020-06-01 08:50:00|8567.83|8567.83|8581.53|8581.53|8581.53|8581.53|8567.83|8567.83|0
1591001700000|2020-06-01 08:55:00|8581.43|8581.43|8578.41|8578.41|8581.43|8581.43|8577.36|8577.36|0
1591002000000|2020-06-01 09:00:00|8578.78|8578.78|8585.48|8585.48|8586.34|8586.34|8574.79|8574.79|0
1591002300000|2020-06-01 09:05:00|8585.66|8585.66|8591.53|8591.53|8591.68|8591.68|8584.46|8584.46|0
1591002600000|2020-06-01 09:10:00|8591.63|8591.63|8588.22|8588.22|8591.78|8591.78|8587.3|8587.3|0
1591002900000|2020-06-01 09:15:00|8588.97|8588.97|8590.1|8590.1|8590.74|8590.74|8586.7|8586.7|0
1591003200000|2020-06-01 09:20:00|8590.37|8590.37|8597.96|8597.96|8599.23|8599.23|8590.29|8590.29|0
1591003500000|2020-06-01 09:25:00|8598.22|8598.22|8604.05|8604.05|8607.33|8607.33|8598.22|8598.22|0
1591003800000|2020-06-01 09:30:00|8604.15|8604.15|8610.95|8610.95|8611.7|8611.7|8604.15|8604.15|0
1591004100000|2020-06-01 09:35:00|8611.06|8611.06|8608|8608|8611.06|8611.06|8604.37|8604.37|0
1591004400000|2020-06-01 09:40:00|8608.06|8608.06|8612.62|8612.62|8613.95|8613.95|8603.07|8603.07|0
1591004700000|2020-06-01 09:45:00|8612.51|8612.51|8611.86|8611.86|8613.15|8613.15|8609.62|8609.62|0
1591005000000|2020-06-01 09:50:00|8612.04|8612.04|8607.56|8607.56|8617.33|8617.33|8606.52|8606.52|0
1591005300000|2020-06-01 09:55:00|8607.41|8607.41|8608.62|8608.62|8609.57|8609.57|8605.32|8605.32|0
1591005600000|2020-06-01 10:00:00|8608.7|8608.7|8615.96|8615.96|8617.38|8617.38|8605.05|8605.05|0
1591005900000|2020-06-01 10:05:00|8615.81|8615.81|8625.17|8625.17|8625.17|8625.17|8614.7|8614.7|0
1591006200000|2020-06-01 10:10:00|8625.33|8625.33|8634.92|8634.92|8637|8637|8625.33|8625.33|0
1591006500000|2020-06-01 10:15:00|8635.66|8635.66|8636.84|8636.84|8638.14|8638.14|8635.57|8635.57|0
1591006800000|2020-06-01 10:20:00|8637.57|8637.57|8636.39|8636.39|8639.05|8639.05|8632.05|8632.05|0
1591007100000|2020-06-01 10:25:00|8636.13|8636.13|8635.79|8635.79|8640.43|8640.43|8635.22|8635.22|0
1591007400000|2020-06-01 10:30:00|8632.83|8632.83|8621.52|8621.52|8633.22|8633.22|8617.96|8617.96|0
1591007700000|2020-06-01 10:35:00|8621.61|8621.61|8627|8627|8627.7|8627.7|8621.52|8621.52|0
1591008000000|2020-06-01 10:40:00|8628.33|8628.33|8626.06|8626.06|8628.84|8628.84|8625.12|8625.12|0
1591008300000|2020-06-01 10:45:00|8625.91|8625.91|8626.53|8626.53|8628.59|8628.59|8625.91|8625.91|0
1591008600000|2020-06-01 10:50:00|8626.64|8626.64|8626.58|8626.58|8627.32|8627.32|8621.89|8621.89|0
1591008900000|2020-06-01 10:55:00|8626.69|8626.69|8637.53|8637.53|8637.53|8637.53|8626.69|8626.69|0
1591009200000|2020-06-01 11:00:00|8639.76|8639.76|8627.47|8627.47|8643.56|8643.56|8627.47|8627.47|0
1591009500000|2020-06-01 11:05:00|8627.63|8627.63|8625.25|8625.25|8630.39|8630.39|8623.56|8623.56|0
1591009800000|2020-06-01 11:10:00|8625.15|8625.15|8625.64|8625.64|8625.9|8625.9|8622.39|8622.39|0
1591010100000|2020-06-01 11:15:00|8626.05|8626.05|8621.62|8621.62|8626.42|8626.42|8620.54|8620.54|0
1591010400000|2020-06-01 11:20:00|8621.52|8621.52|8618.91|8618.91|8622.44|8622.44|8618.39|8618.39|0
1591010700000|2020-06-01 11:25:00|8619.65|8619.65|8621.35|8621.35|8621.67|8621.67|8618.82|8618.82|0
1591011000000|2020-06-01 11:30:00|8621.45|8621.45|8624.66|8624.66|8626.13|8626.13|8620.4|8620.4|0
1591011300000|2020-06-01 11:35:00|8624.5|8624.5|8628.06|8628.06|8629|8629|8624.27|8624.27|0
1591011600000|2020-06-01 11:40:00|8627.69|8627.69|8616.26|8616.26|8629.2|8629.2|8616.26|8616.26|0
1591011900000|2020-06-01 11:45:00|8615.98|8615.98|8619.25|8619.25|8621.03|8621.03|8615.88|8615.88|0
1591012200000|2020-06-01 11:50:00|8619.22|8619.22|8607.14|8607.14|8619.38|8619.38|8606.6|8606.6|0
1591012500000|2020-06-01 11:55:00|8607.24|8607.24|8603.19|8603.19|8607.87|8607.87|8601.99|8601.99|0
1591012800000|2020-06-01 12:00:00|8603.94|8603.94|8590.4|8590.4|8605.91|8605.91|8590.32|8590.32|0
1591013100000|2020-06-01 12:05:00|8590.76|8590.76|8594.23|8594.23|8596.04|8596.04|8590.76|8590.76|0
1591013400000|2020-06-01 12:10:00|8594.13|8594.13|8589.94|8589.94|8595.35|8595.35|8589.94|8589.94|0
1591013700000|2020-06-01 12:15:00|8589.78|8589.78|8581.77|8581.77|8589.93|8589.93|8581.77|8581.77|0
1591014000000|2020-06-01 12:20:00|8582.96|8582.96|8577.02|8577.02|8583.07|8583.07|8573.78|8573.78|0
1591014300000|2020-06-01 12:25:00|8576.87|8576.87|8581.42|8581.42|8583.53|8583.53|8576.87|8576.87|0
1591014600000|2020-06-01 12:30:00|8581.34|8581.34|8579.98|8579.98|8586.65|8586.65|8577.63|8577.63|0
1591014900000|2020-06-01 12:35:00|8579.86|8579.86|8578.89|8578.89|8581.88|8581.88|8577.95|8577.95|0
1591015200000|2020-06-01 12:40:00|8578.79|8578.79|8577.99|8577.99|8578.9|8578.9|8576.01|8576.01|0
1591015500000|2020-06-01 12:45:00|8578.29|8578.29|8579.71|8579.71|8581.12|8581.12|8576.31|8576.31|0
1591015800000|2020-06-01 12:50:00|8579.84|8579.84|8574.19|8574.19|8580.04|8580.04|8574.07|8574.07|0
1591016100000|2020-06-01 12:55:00|8574.93|8574.93|8566.74|8566.74|8576.48|8576.48|8566.53|8566.53|0
1591016400000|2020-06-01 13:00:00|8566.42|8566.42|8572.5|8572.5|8576.9|8576.9|8565.62|8565.62|0
1591016700000|2020-06-01 13:05:00|8572.14|8572.14|8567.75|8567.75|8574.12|8574.12|8566.02|8566.02|0
1591017000000|2020-06-01 13:10:00|8567.9|8567.9|8572.03|8572.03|8574.85|8574.85|8567.47|8567.47|0
1591017300000|2020-06-01 13:15:00|8571.28|8571.28|8575.45|8575.45|8575.67|8575.67|8568.98|8568.98|0
1591017600000|2020-06-01 13:20:00|8575.67|8575.67|8577.02|8577.02|8577.02|8577.02|8573.87|8573.87|0
1591017900000|2020-06-01 13:25:00|8577.1|8577.1|8579.05|8579.05|8583.96|8583.96|8577.06|8577.06|0
1591018200000|2020-06-01 13:30:00|8579.29|8579.29|8580.55|8580.55|8583.7|8583.7|8574.84|8574.84|0
1591018500000|2020-06-01 13:35:00|8580.19|8580.19|8577.77|8577.77|8582.2|8582.2|8576.17|8576.17|0
1591018800000|2020-06-01 13:40:00|8577.82|8577.82|8596.32|8596.32|8596.65|8596.65|8577.82|8577.82|0
1591019100000|2020-06-01 13:45:00|8596.36|8596.36|8612.08|8612.08|8612.08|8612.08|8596.36|8596.36|0
1591019400000|2020-06-01 13:50:00|8612.28|8612.28|8603.01|8603.01|8618.96|8618.96|8603.01|8603.01|0
1591019700000|2020-06-01 13:55:00|8602.68|8602.68|8597.19|8597.19|8603.07|8603.07|8596.31|8596.31|0
1591020000000|2020-06-01 14:00:00|8597.09|8597.09|8594.88|8594.88|8602.23|8602.23|8594.52|8594.52|0
1591020300000|2020-06-01 14:05:00|8594.83|8594.83|8605.07|8605.07|8605.23|8605.23|8594.83|8594.83|0
1591020600000|2020-06-01 14:10:00|8604.97|8604.97|8618.02|8618.02|8622.4|8622.4|8603.83|8603.83|0
1591020900000|2020-06-01 14:15:00|8617.49|8617.49|8619.17|8619.17|8621.11|8621.11|8616.82|8616.82|0
1591021200000|2020-06-01 14:20:00|8619.28|8619.28|8618.92|8618.92|8623.57|8623.57|8618.92|8618.92|0
1591021500000|2020-06-01 14:25:00|8618.13|8618.13|8606.35|8606.35|8621.56|8621.56|8604.88|8604.88|0
1591021800000|2020-06-01 14:30:00|8606.51|8606.51|8611.64|8611.64|8611.64|8611.64|8604.79|8604.79|0
1591022100000|2020-06-01 14:35:00|8611.32|8611.32|8613.15|8613.15|8616.27|8616.27|8611.32|8611.32|0
1591022400000|2020-06-01 14:40:00|8612.78|8612.78|8608.16|8608.16|8613.09|8613.09|8607.32|8607.32|0
1591022700000|2020-06-01 14:45:00|8607.86|8607.86|8604.13|8604.13|8609.29|8609.29|8600.66|8600.66|0
1591023000000|2020-06-01 14:50:00|8603.86|8603.86|8608.02|8608.02|8608.02|8608.02|8601.03|8601.03|0
1591023300000|2020-06-01 14:55:00|8607.7|8607.7|8600.87|8600.87|8607.7|8607.7|8596.38|8596.38|0
1591023600000|2020-06-01 15:00:00|8600.5|8600.5|8585.29|8585.29|8600.5|8600.5|8585.29|8585.29|0
1591023900000|2020-06-01 15:05:00|8585.03|8585.03|8585.54|8585.54|8588.12|8588.12|8577.52|8577.52|0
1591024200000|2020-06-01 15:10:00|8585.36|8585.36|8596.84|8596.84|8597.17|8597.17|8584.17|8584.17|0
1591024500000|2020-06-01 15:15:00|8596.11|8596.11|8600.59|8600.59|8606.11|8606.11|8594.93|8594.93|0
1591024800000|2020-06-01 15:20:00|8600.68|8600.68|8598.41|8598.41|8606.05|8606.05|8597.12|8597.12|0
1591025100000|2020-06-01 15:25:00|8598.3|8598.3|8603.75|8603.75|8605.04|8605.04|8591.89|8591.89|0
1591082100000|2020-06-02 07:15:00|8627.76|8627.76|8603.45|8603.45|8627.76|8627.76|8601.23|8601.23|0
1591082400000|2020-06-02 07:20:00|8603.88|8603.88|8615.95|8615.95|8617.44|8617.44|8603.88|8603.88|0
1591082700000|2020-06-02 07:25:00|8616.22|8616.22|8648.76|8648.76|8652.27|8652.27|8615.89|8615.89|0
1591083000000|2020-06-02 07:30:00|8648.46|8648.46|8636.94|8636.94|8652.76|8652.76|8636.94|8636.94|0
1591083300000|2020-06-02 07:35:00|8637.16|8637.16|8634.41|8634.41|8650.94|8650.94|8633.97|8633.97|0
1591083600000|2020-06-02 07:40:00|8634.7|8634.7|8645.22|8645.22|8646.77|8646.77|8626.53|8626.53|0
1591083900000|2020-06-02 07:45:00|8645.32|8645.32|8644.41|8644.41|8653.89|8653.89|8640.99|8640.99|0
1591084200000|2020-06-02 07:50:00|8644.71|8644.71|8632.5|8632.5|8647.88|8647.88|8632.12|8632.12|0
1591084500000|2020-06-02 07:55:00|8632.45|8632.45|8629.68|8629.68|8635.09|8635.09|8628.26|8628.26|0
1591084800000|2020-06-02 08:00:00|8629.55|8629.55|8631.91|8631.91|8632.09|8632.09|8619.71|8619.71|0
1591085100000|2020-06-02 08:05:00|8631.81|8631.81|8638.98|8638.98|8639.89|8639.89|8631.81|8631.81|0
1591085400000|2020-06-02 08:10:00|8638.82|8638.82|8639.35|8639.35|8647.32|8647.32|8638.54|8638.54|0
1591085700000|2020-06-02 08:15:00|8640.09|8640.09|8632.66|8632.66|8644.06|8644.06|8630.93|8630.93|0
1591086000000|2020-06-02 08:20:00|8632.86|8632.86|8635.94|8635.94|8638.51|8638.51|8631.8|8631.8|0
1591086300000|2020-06-02 08:25:00|8635.83|8635.83|8640.21|8640.21|8645.3|8645.3|8635.83|8635.83|0
1591086600000|2020-06-02 08:30:00|8640.05|8640.05|8638.34|8638.34|8644.33|8644.33|8638.34|8638.34|0
1591086900000|2020-06-02 08:35:00|8638.59|8638.59|8641.32|8641.32|8643.73|8643.73|8631.93|8631.93|0
1591087200000|2020-06-02 08:40:00|8641.14|8641.14|8630.96|8630.96|8641.9|8641.9|8630.65|8630.65|0
1591087500000|2020-06-02 08:45:00|8630.51|8630.51|8632.62|8632.62|8639.46|8639.46|8629.64|8629.64|0
1591087800000|2020-06-02 08:50:00|8633.36|8633.36|8636.6|8636.6|8640.68|8640.68|8633.36|8633.36|0
1591088100000|2020-06-02 08:55:00|8636.3|8636.3|8622.87|8622.87|8636.46|8636.46|8616.47|8616.47|0
1591088400000|2020-06-02 09:00:00|8623.01|8623.01|8629.87|8629.87|8632.66|8632.66|8623.01|8623.01|0
1591088700000|2020-06-02 09:05:00|8630.23|8630.23|8624.77|8624.77|8631.59|8631.59|8624.73|8624.73|0
1591089000000|2020-06-02 09:10:00|8625.51|8625.51|8612.43|8612.43|8625.51|8625.51|8612.43|8612.43|0
1591089300000|2020-06-02 09:15:00|8612.31|8612.31|8607.24|8607.24|8612.46|8612.46|8607.24|8607.24|0
1591089600000|2020-06-02 09:20:00|8606.88|8606.88|8600.71|8600.71|8606.88|8606.88|8595.5|8595.5|0
1591089900000|2020-06-02 09:25:00|8601.31|8601.31|8606.95|8606.95|8607.3|8607.3|8598.8|8598.8|0
1591090200000|2020-06-02 09:30:00|8607.11|8607.11|8631.9|8631.9|8631.9|8631.9|8605.8|8605.8|0
1591090500000|2020-06-02 09:35:00|8631.01|8631.01|8636.61|8636.61|8640.42|8640.42|8628.62|8628.62|0
1591090800000|2020-06-02 09:40:00|8636.74|8636.74|8647.51|8647.51|8647.51|8647.51|8634.42|8634.42|0
1591091100000|2020-06-02 09:45:00|8647.87|8647.87|8645.94|8645.94|8651.74|8651.74|8640.82|8640.82|0
1591091400000|2020-06-02 09:50:00|8645.95|8645.95|8645.47|8645.47|8648.91|8648.91|8642.49|8642.49|0
1591091700000|2020-06-02 09:55:00|8645.38|8645.38|8639.03|8639.03|8645.75|8645.75|8639.03|8639.03|0
1591092000000|2020-06-02 10:00:00|8638.94|8638.94|8649.65|8649.65|8650.11|8650.11|8638.55|8638.55|0
1591092300000|2020-06-02 10:05:00|8650.02|8650.02|8647.16|8647.16|8650.76|8650.76|8642.2|8642.2|0
1591092600000|2020-06-02 10:10:00|8646.79|8646.79|8651.89|8651.89|8651.89|8651.89|8643.27|8643.27|0
1591092900000|2020-06-02 10:15:00|8651.74|8651.74|8652.38|8652.38|8653.11|8653.11|8647.82|8647.82|0
1591093200000|2020-06-02 10:20:00|8652.55|8652.55|8659.15|8659.15|8663.2|8663.2|8652.55|8652.55|0
1591093500000|2020-06-02 10:25:00|8659.21|8659.21|8665.85|8665.85|8667.32|8667.32|8658.76|8658.76|0
1591093800000|2020-06-02 10:30:00|8665.9|8665.9|8662.73|8662.73|8666.79|8666.79|8660.75|8660.75|0
1591094100000|2020-06-02 10:35:00|8662.42|8662.42|8647.11|8647.11|8663.31|8663.31|8643.85|8643.85|0
1591094400000|2020-06-02 10:40:00|8646.81|8646.81|8647.44|8647.44|8648.6|8648.6|8645.12|8645.12|0
1591094700000|2020-06-02 10:45:00|8647.41|8647.41|8653.68|8653.68|8655.72|8655.72|8647.41|8647.41|0
1591095000000|2020-06-02 10:50:00|8653.31|8653.31|8653.93|8653.93|8653.93|8653.93|8646.68|8646.68|0
1591095300000|2020-06-02 10:55:00|8653.56|8653.56|8651.29|8651.29|8655.23|8655.23|8650.17|8650.17|0
1591095600000|2020-06-02 11:00:00|8651.65|8651.65|8653.08|8653.08|8657.93|8657.93|8650.4|8650.4|0
1591095900000|2020-06-02 11:05:00|8653.87|8653.87|8656.11|8656.11|8659.74|8659.74|8652.71|8652.71|0
1591096200000|2020-06-02 11:10:00|8655.7|8655.7|8653.06|8653.06|8655.85|8655.85|8649.34|8649.34|0
1591096500000|2020-06-02 11:15:00|8653.2|8653.2|8647.48|8647.48|8654.28|8654.28|8646.99|8646.99|0
1591096800000|2020-06-02 11:20:00|8648.59|8648.59|8655.86|8655.86|8656.01|8656.01|8646.03|8646.03|0
1591097100000|2020-06-02 11:25:00|8655.12|8655.12|8656.14|8656.14|8656.14|8656.14|8651.52|8651.52|0
1591097400000|2020-06-02 11:30:00|8656.44|8656.44|8661.8|8661.8|8662.98|8662.98|8656.43|8656.43|0
1591097700000|2020-06-02 11:35:00|8661.87|8661.87|8660.82|8660.82|8666.65|8666.65|8657.94|8657.94|0
1591098000000|2020-06-02 11:40:00|8660.75|8660.75|8666.26|8666.26|8667.84|8667.84|8658.42|8658.42|0
1591098300000|2020-06-02 11:45:00|8666.35|8666.35|8670.51|8670.51|8670.51|8670.51|8664.09|8664.09|0
1591098600000|2020-06-02 11:50:00|8670.67|8670.67|8669.1|8669.1|8670.67|8670.67|8666.73|8666.73|0
1591098900000|2020-06-02 11:55:00|8669.4|8669.4|8672.29|8672.29|8672.29|8672.29|8666.74|8666.74|0
1591099200000|2020-06-02 12:00:00|8673.03|8673.03|8671.18|8671.18|8673.03|8673.03|8669.8|8669.8|0
1591099500000|2020-06-02 12:05:00|8671.33|8671.33|8670.55|8670.55|8673.43|8673.43|8668.64|8668.64|0
1591099800000|2020-06-02 12:10:00|8670.63|8670.63|8660.84|8660.84|8670.9|8670.9|8660.47|8660.47|0
1591100100000|2020-06-02 12:15:00|8661.58|8661.58|8682.6|8682.6|8683.33|8683.33|8661.58|8661.58|0
1591100400000|2020-06-02 12:20:00|8682.97|8682.97|8688.01|8688.01|8688.18|8688.18|8682.48|8682.48|0
1591100700000|2020-06-02 12:25:00|8687.88|8687.88|8693.75|8693.75|8695.48|8695.48|8686.35|8686.35|0
1591101000000|2020-06-02 12:30:00|8693.38|8693.38|8703.33|8703.33|8704.25|8704.25|8692.22|8692.22|0
1591101300000|2020-06-02 12:35:00|8703.18|8703.18|8690.7|8690.7|8703.43|8703.43|8690.22|8690.22|0
1591101600000|2020-06-02 12:40:00|8690.75|8690.75|8681.95|8681.95|8691.91|8691.91|8679.62|8679.62|0
1591101900000|2020-06-02 12:45:00|8681.8|8681.8|8672.46|8672.46|8681.8|8681.8|8669.97|8669.97|0
1591102200000|2020-06-02 12:50:00|8671.72|8671.72|8671.11|8671.11|8678.63|8678.63|8667.72|8667.72|0
1591102500000|2020-06-02 12:55:00|8670.82|8670.82|8670.03|8670.03|8679.09|8679.09|8670.03|8670.03|0
1591102800000|2020-06-02 13:00:00|8670.35|8670.35|8666.88|8666.88|8674.59|8674.59|8664.37|8664.37|0
1591103100000|2020-06-02 13:05:00|8666.83|8666.83|8670.6|8670.6|8671.51|8671.51|8664.98|8664.98|0
1591103400000|2020-06-02 13:10:00|8670.87|8670.87|8681.02|8681.02|8681.47|8681.47|8670.37|8670.37|0
1591103700000|2020-06-02 13:15:00|8681.76|8681.76|8691.74|8691.74|8693.41|8693.41|8681.39|8681.39|0
1591104000000|2020-06-02 13:20:00|8691.48|8691.48|8685.08|8685.08|8693.69|8693.69|8684.71|8684.71|0
1591104300000|2020-06-02 13:25:00|8684.72|8684.72|8680.11|8680.11|8684.72|8684.72|8676.95|8676.95|0
1591104600000|2020-06-02 13:30:00|8680|8680|8677.76|8677.76|8680.41|8680.41|8670.07|8670.07|0
1591104900000|2020-06-02 13:35:00|8677.39|8677.39|8665.3|8665.3|8677.39|8677.39|8657.91|8657.91|0
1591105200000|2020-06-02 13:40:00|8665.52|8665.52|8657.67|8657.67|8666.59|8666.59|8654.98|8654.98|0
1591105500000|2020-06-02 13:45:00|8658.04|8658.04|8658.71|8658.71|8659.5|8659.5|8652.11|8652.11|0
1591105800000|2020-06-02 13:50:00|8658.34|8658.34|8654.31|8654.31|8662.26|8662.26|8653.87|8653.87|0
1591106100000|2020-06-02 13:55:00|8654.16|8654.16|8653.87|8653.87|8655.65|8655.65|8648.19|8648.19|0
1591106400000|2020-06-02 14:00:00|8656.09|8656.09|8663.84|8663.84|8668.5|8668.5|8656.09|8656.09|0
1591106700000|2020-06-02 14:05:00|8663.94|8663.94|8658.18|8658.18|8667.17|8667.17|8658.04|8658.04|0
1591107000000|2020-06-02 14:10:00|8658.48|8658.48|8652.79|8652.79|8659.76|8659.76|8648.99|8648.99|0
1591107300000|2020-06-02 14:15:00|8652.73|8652.73|8653.86|8653.86|8654.62|8654.62|8648.82|8648.82|0
1591107600000|2020-06-02 14:20:00|8654.59|8654.59|8657.69|8657.69|8660.22|8660.22|8654.59|8654.59|0
1591107900000|2020-06-02 14:25:00|8657.64|8657.64|8656.62|8656.62|8658.39|8658.39|8653.09|8653.09|0
1591108200000|2020-06-02 14:30:00|8657.31|8657.31|8663.21|8663.21|8663.32|8663.32|8655.25|8655.25|0
1591108500000|2020-06-02 14:35:00|8663.28|8663.28|8660.21|8660.21|8665.22|8665.22|8657.04|8657.04|0
1591108800000|2020-06-02 14:40:00|8660.95|8660.95|8656.68|8656.68|8667.42|8667.42|8656.68|8656.68|0
1591109100000|2020-06-02 14:45:00|8656.52|8656.52|8654.65|8654.65|8664.78|8664.78|8654.5|8654.5|0
1591109400000|2020-06-02 14:50:00|8654.28|8654.28|8661.05|8661.05|8661.05|8661.05|8650.7|8650.7|0
1591109700000|2020-06-02 14:55:00|8661.19|8661.19|8674.34|8674.34|8677.12|8677.12|8660.82|8660.82|0
1591110000000|2020-06-02 15:00:00|8674.46|8674.46|8664.49|8664.49|8675.65|8675.65|8656.25|8656.25|0
1591110300000|2020-06-02 15:05:00|8664.41|8664.41|8656.79|8656.79|8667.42|8667.42|8654.05|8654.05|0
1591110600000|2020-06-02 15:10:00|8656.72|8656.72|8652.74|8652.74|8660|8660|8651.02|8651.02|0
1591110900000|2020-06-02 15:15:00|8652.38|8652.38|8663.66|8663.66|8666.37|8666.37|8652.23|8652.23|0
1591111200000|2020-06-02 15:20:00|8663.75|8663.75|8668.21|8668.21|8671.02|8671.02|8663.42|8663.42|0
1591111500000|2020-06-02 15:25:00|8668.58|8668.58|8661.1|8661.1|8681.26|8681.26|8660.36|8660.36|0
1591168500000|2020-06-03 07:15:00|8669.42|8669.42|8689.67|8689.67|8693.78|8693.78|8667.21|8667.21|0
1591168800000|2020-06-03 07:20:00|8688.93|8688.93|8703.02|8703.02|8707.07|8707.07|8687.45|8687.45|0
1591169100000|2020-06-03 07:25:00|8703.46|8703.46|8696.36|8696.36|8703.46|8703.46|8692.42|8692.42|0
1591169400000|2020-06-03 07:30:00|8695.84|8695.84|8693.95|8693.95|8697.89|8697.89|8692.1|8692.1|0
1591169700000|2020-06-03 07:35:00|8694.22|8694.22|8704.14|8704.14|8704.36|8704.36|8689.33|8689.33|0
1591170000000|2020-06-03 07:40:00|8703.54|8703.54|8698.72|8698.72|8705.11|8705.11|8697.87|8697.87|0
1591170300000|2020-06-03 07:45:00|8698.94|8698.94|8713.33|8713.33|8713.33|8713.33|8696.26|8696.26|0
1591170600000|2020-06-03 07:50:00|8713.46|8713.46|8713.74|8713.74|8723.78|8723.78|8711.54|8711.54|0
1591170900000|2020-06-03 07:55:00|8714.1|8714.1|8715.86|8715.86|8717.08|8717.08|8707.51|8707.51|0
1591171200000|2020-06-03 08:00:00|8716.61|8716.61|8703.44|8703.44|8720.29|8720.29|8702.46|8702.46|0
1591171500000|2020-06-03 08:05:00|8702.7|8702.7|8700.04|8700.04|8707.45|8707.45|8698.46|8698.46|0
1591171800000|2020-06-03 08:10:00|8699.67|8699.67|8687.51|8687.51|8700.66|8700.66|8686.24|8686.24|0
1591172100000|2020-06-03 08:15:00|8687.15|8687.15|8670.5|8670.5|8687.32|8687.32|8669.26|8669.26|0
1591172400000|2020-06-03 08:20:00|8670.82|8670.82|8681.54|8681.54|8683.05|8683.05|8670.82|8670.82|0
1591172700000|2020-06-03 08:25:00|8681.91|8681.91|8690.81|8690.81|8693.01|8693.01|8680.95|8680.95|0
1591173000000|2020-06-03 08:30:00|8690.71|8690.71|8699.91|8699.91|8701.25|8701.25|8690.71|8690.71|0
1591173300000|2020-06-03 08:35:00|8699.18|8699.18|8696.89|8696.89|8701.64|8701.64|8695.32|8695.32|0
1591173600000|2020-06-03 08:40:00|8696.53|8696.53|8698.27|8698.27|8699.16|8699.16|8695.48|8695.48|0
1591173900000|2020-06-03 08:45:00|8698.2|8698.2|8705.25|8705.25|8708.29|8708.29|8697.94|8697.94|0
1591174200000|2020-06-03 08:50:00|8705.38|8705.38|8712.92|8712.92|8713.26|8713.26|8704|8704|0
1591174500000|2020-06-03 08:55:00|8713.29|8713.29|8732.46|8732.46|8733.66|8733.66|8713.29|8713.29|0
1591174800000|2020-06-03 09:00:00|8732.53|8732.53|8732.37|8732.37|8740.52|8740.52|8726.51|8726.51|0
1591175100000|2020-06-03 09:05:00|8732|8732|8731.5|8731.5|8735.26|8735.26|8729.41|8729.41|0
1591175400000|2020-06-03 09:10:00|8731.23|8731.23|8729.39|8729.39|8732.45|8732.45|8726.75|8726.75|0
1591175700000|2020-06-03 09:15:00|8729.34|8729.34|8727.36|8727.36|8736.38|8736.38|8727.36|8727.36|0
1591176000000|2020-06-03 09:20:00|8727.3|8727.3|8729.87|8729.87|8729.87|8729.87|8721.35|8721.35|0
1591176300000|2020-06-03 09:25:00|8729.81|8729.81|8726.13|8726.13|8730.19|8730.19|8720.64|8720.64|0
1591176600000|2020-06-03 09:30:00|8726.45|8726.45|8721.24|8721.24|8728.23|8728.23|8721.18|8721.18|0
1591176900000|2020-06-03 09:35:00|8719.76|8719.76|8710.4|8710.4|8720.34|8720.34|8709.63|8709.63|0
1591177200000|2020-06-03 09:40:00|8710.66|8710.66|8703.79|8703.79|8711.69|8711.69|8703.53|8703.53|0
1591177500000|2020-06-03 09:45:00|8703.53|8703.53|8705.26|8705.26|8706.12|8706.12|8703.22|8703.22|0
1591177800000|2020-06-03 09:50:00|8706|8706|8704.4|8704.4|8709.61|8709.61|8704.4|8704.4|0
1591178100000|2020-06-03 09:55:00|8704.33|8704.33|8702.54|8702.54|8705.33|8705.33|8701.8|8701.8|0
1591178400000|2020-06-03 10:00:00|8702.57|8702.57|8690.71|8690.71|8702.57|8702.57|8688.79|8688.79|0
1591178700000|2020-06-03 10:05:00|8690.67|8690.67|8692.39|8692.39|8694.08|8694.08|8683.64|8683.64|0
1591179000000|2020-06-03 10:10:00|8692.53|8692.53|8699.64|8699.64|8702.13|8702.13|8691.72|8691.72|0
1591179300000|2020-06-03 10:15:00|8699.78|8699.78|8695.97|8695.97|8699.78|8699.78|8694.99|8694.99|0
1591179600000|2020-06-03 10:20:00|8695.71|8695.71|8695.83|8695.83|8700.96|8700.96|8694.88|8694.88|0
1591179900000|2020-06-03 10:25:00|8695.78|8695.78|8697.11|8697.11|8697.11|8697.11|8689.27|8689.27|0
1591180200000|2020-06-03 10:30:00|8697.38|8697.38|8681.88|8681.88|8697.9|8697.9|8681.88|8681.88|0
1591180500000|2020-06-03 10:35:00|8681.61|8681.61|8674.95|8674.95|8681.61|8681.61|8672.64|8672.64|0
1591180800000|2020-06-03 10:40:00|8674.84|8674.84|8684.18|8684.18|8684.23|8684.23|8674.84|8674.84|0
1591181100000|2020-06-03 10:45:00|8684.55|8684.55|8684.32|8684.32|8688.43|8688.43|8684.15|8684.15|0
1591181400000|2020-06-03 10:50:00|8684.02|8684.02|8673.49|8673.49|8685.11|8685.11|8671.14|8671.14|0
1591181700000|2020-06-03 10:55:00|8673.55|8673.55|8668.82|8668.82|8673.59|8673.59|8663.48|8663.48|0
1591182000000|2020-06-03 11:00:00|8667.93|8667.93|8671.92|8671.92|8672.09|8672.09|8663.03|8663.03|0
1591182300000|2020-06-03 11:05:00|8672.66|8672.66|8676.41|8676.41|8677.04|8677.04|8672.66|8672.66|0
1591182600000|2020-06-03 11:10:00|8676.96|8676.96|8680.4|8680.4|8682.36|8682.36|8676.33|8676.33|0
1591182900000|2020-06-03 11:15:00|8681.87|8681.87|8669.62|8669.62|8683.46|8683.46|8669.52|8669.52|0
1591183200000|2020-06-03 11:20:00|8669.46|8669.46|8663.69|8663.69|8673.06|8673.06|8661.9|8661.9|0
1591183500000|2020-06-03 11:25:00|8663.32|8663.32|8665.18|8665.18|8666.14|8666.14|8662.72|8662.72|0
1591183800000|2020-06-03 11:30:00|8664.96|8664.96|8657.61|8657.61|8665.75|8665.75|8654.68|8654.68|0
1591184100000|2020-06-03 11:35:00|8657.75|8657.75|8663.28|8663.28|8666.9|8666.9|8657.75|8657.75|0
1591184400000|2020-06-03 11:40:00|8662.99|8662.99|8663.26|8663.26|8666.58|8666.58|8662.39|8662.39|0
1591184700000|2020-06-03 11:45:00|8663.78|8663.78|8669.13|8669.13|8669.13|8669.13|8663.77|8663.77|0
1591185000000|2020-06-03 11:50:00|8668.82|8668.82|8681.62|8681.62|8681.62|8681.62|8668.82|8668.82|0
1591185300000|2020-06-03 11:55:00|8681.37|8681.37|8684.63|8684.63|8687.02|8687.02|8681.13|8681.13|0
1591185600000|2020-06-03 12:00:00|8684.55|8684.55|8684.42|8684.42|8686.07|8686.07|8682.71|8682.71|0
1591185900000|2020-06-03 12:05:00|8684.05|8684.05|8682.42|8682.42|8684.63|8684.63|8679.35|8679.35|0
1591186200000|2020-06-03 12:10:00|8682.31|8682.31|8687.39|8687.39|8689.98|8689.98|8682.31|8682.31|0
1591186500000|2020-06-03 12:15:00|8687.02|8687.02|8687.58|8687.58|8689.72|8689.72|8681.31|8681.31|0
1591186800000|2020-06-03 12:20:00|8687.95|8687.95|8690.59|8690.59|8692.64|8692.64|8687.66|8687.66|0
1591187100000|2020-06-03 12:25:00|8690.96|8690.96|8686.35|8686.35|8692.5|8692.5|8684.87|8684.87|0
1591187400000|2020-06-03 12:30:00|8687.83|8687.83|8692.83|8692.83|8695.19|8695.19|8687.83|8687.83|0
1591187700000|2020-06-03 12:35:00|8693.05|8693.05|8689.16|8689.16|8695.85|8695.85|8689.16|8689.16|0
1591188000000|2020-06-03 12:40:00|8689.38|8689.38|8687.48|8687.48|8689.38|8689.38|8686.19|8686.19|0
1591188300000|2020-06-03 12:45:00|8687.85|8687.85|8679.98|8679.98|8688.38|8688.38|8679.13|8679.13|0
1591188600000|2020-06-03 12:50:00|8679.93|8679.93|8690.3|8690.3|8692.54|8692.54|8679.31|8679.31|0
1591188900000|2020-06-03 12:55:00|8690.67|8690.67|8690.58|8690.58|8697.91|8697.91|8689.77|8689.77|0
1591189200000|2020-06-03 13:00:00|8690.48|8690.48|8695.26|8695.26|8695.74|8695.74|8688.27|8688.27|0
1591189500000|2020-06-03 13:05:00|8694.99|8694.99|8709.36|8709.36|8709.51|8709.51|8694.78|8694.78|0
1591189800000|2020-06-03 13:10:00|8709.19|8709.19|8710.41|8710.41|8713.05|8713.05|8708.74|8708.74|0
1591190100000|2020-06-03 13:15:00|8709.99|8709.99|8710.83|8710.83|8711.57|8711.57|8708.01|8708.01|0
1591190400000|2020-06-03 13:20:00|8711.01|8711.01|8726.04|8726.04|8726.15|8726.15|8710.57|8710.57|0
1591190700000|2020-06-03 13:25:00|8725.94|8725.94|8733.1|8733.1|8737.04|8737.04|8725.84|8725.84|0
1591191000000|2020-06-03 13:30:00|8733.71|8733.71|8754.7|8754.7|8756.46|8756.46|8733.04|8733.04|0
1591191300000|2020-06-03 13:35:00|8755.43|8755.43|8743.93|8743.93|8756.88|8756.88|8740.77|8740.77|0
1591191600000|2020-06-03 13:40:00|8743.74|8743.74|8754.35|8754.35|8754.35|8754.35|8743.74|8743.74|0
1591191900000|2020-06-03 13:45:00|8754.23|8754.23|8764.83|8764.83|8769.31|8769.31|8753.93|8753.93|0
1591192200000|2020-06-03 13:50:00|8765.2|8765.2|8758.75|8758.75|8769.12|8769.12|8754.97|8754.97|0
1591192500000|2020-06-03 13:55:00|8758.39|8758.39|8767|8767|8769.03|8769.03|8757.95|8757.95|0
1591192800000|2020-06-03 14:00:00|8766.26|8766.26|8788.18|8788.18|8790.36|8790.36|8766.26|8766.26|0
1591193100000|2020-06-03 14:05:00|8788.5|8788.5|8786.33|8786.33|8793.61|8793.61|8782.52|8782.52|0
1591193400000|2020-06-03 14:10:00|8786.65|8786.65|8785.72|8785.72|8787.77|8787.77|8779.78|8779.78|0
1591193700000|2020-06-03 14:15:00|8784.68|8784.68|8799.03|8799.03|8799.03|8799.03|8783.42|8783.42|0
1591194000000|2020-06-03 14:20:00|8799.21|8799.21|8808.18|8808.18|8808.18|8808.18|8799.06|8799.06|0
1591194300000|2020-06-03 14:25:00|8808.55|8808.55|8811.45|8811.45|8811.45|8811.45|8804.09|8804.09|0
1591194600000|2020-06-03 14:30:00|8812.5|8812.5|8833.26|8833.26|8833.26|8833.26|8810.4|8810.4|0
1591194900000|2020-06-03 14:35:00|8834|8834|8838.48|8838.48|8846.39|8846.39|8833.7|8833.7|0
1591195200000|2020-06-03 14:40:00|8839.22|8839.22|8833.41|8833.41|8839.85|8839.85|8828.27|8828.27|0
1591195500000|2020-06-03 14:45:00|8834.15|8834.15|8823.85|8823.85|8835.67|8835.67|8816.47|8816.47|0
1591195800000|2020-06-03 14:50:00|8824.12|8824.12|8805.19|8805.19|8827.52|8827.52|8803.17|8803.17|0
1591196100000|2020-06-03 14:55:00|8805.56|8805.56|8797.73|8797.73|8817.33|8817.33|8797.71|8797.71|0
1591196400000|2020-06-03 15:00:00|8796.81|8796.81|8817.25|8817.25|8822.1|8822.1|8789.1|8789.1|0
1591196700000|2020-06-03 15:05:00|8817.22|8817.22|8821.59|8821.59|8824.24|8824.24|8816.47|8816.47|0
1591197000000|2020-06-03 15:10:00|8822.69|8822.69|8835.04|8835.04|8839.12|8839.12|8821.63|8821.63|0
1591197300000|2020-06-03 15:15:00|8835.4|8835.4|8820.89|8820.89|8837.19|8837.19|8820.43|8820.43|0
1591197600000|2020-06-03 15:20:00|8820.77|8820.77|8815.66|8815.66|8823.42|8823.42|8814.69|8814.69|0
1591197900000|2020-06-03 15:25:00|8816.03|8816.03|8825.05|8825.05|8832.29|8832.29|8816.03|8816.03|0
1591168500000|2020-06-03 07:15:00|8669.42|8669.42|8689.67|8689.67|8693.78|8693.78|8667.21|8667.21|0
1591168800000|2020-06-03 07:20:00|8688.93|8688.93|8703.02|8703.02|8707.07|8707.07|8687.45|8687.45|0
1591169100000|2020-06-03 07:25:00|8703.46|8703.46|8696.36|8696.36|8703.46|8703.46|8692.42|8692.42|0
1591169400000|2020-06-03 07:30:00|8695.84|8695.84|8693.95|8693.95|8697.89|8697.89|8692.1|8692.1|0
1591169700000|2020-06-03 07:35:00|8694.22|8694.22|8704.14|8704.14|8704.36|8704.36|8689.33|8689.33|0
1591170000000|2020-06-03 07:40:00|8703.54|8703.54|8698.72|8698.72|8705.11|8705.11|8697.87|8697.87|0
1591170300000|2020-06-03 07:45:00|8698.94|8698.94|8713.33|8713.33|8713.33|8713.33|8696.26|8696.26|0
1591170600000|2020-06-03 07:50:00|8713.46|8713.46|8713.74|8713.74|8723.78|8723.78|8711.54|8711.54|0
1591170900000|2020-06-03 07:55:00|8714.1|8714.1|8715.86|8715.86|8717.08|8717.08|8707.51|8707.51|0
1591171200000|2020-06-03 08:00:00|8716.61|8716.61|8703.44|8703.44|8720.29|8720.29|8702.46|8702.46|0
1591171500000|2020-06-03 08:05:00|8702.7|8702.7|8700.04|8700.04|8707.45|8707.45|8698.46|8698.46|0
1591171800000|2020-06-03 08:10:00|8699.67|8699.67|8687.51|8687.51|8700.66|8700.66|8686.24|8686.24|0
1591172100000|2020-06-03 08:15:00|8687.15|8687.15|8670.5|8670.5|8687.32|8687.32|8669.26|8669.26|0
1591172400000|2020-06-03 08:20:00|8670.82|8670.82|8681.54|8681.54|8683.05|8683.05|8670.82|8670.82|0
1591172700000|2020-06-03 08:25:00|8681.91|8681.91|8690.81|8690.81|8693.01|8693.01|8680.95|8680.95|0
1591173000000|2020-06-03 08:30:00|8690.71|8690.71|8699.91|8699.91|8701.25|8701.25|8690.71|8690.71|0
1591173300000|2020-06-03 08:35:00|8699.18|8699.18|8696.89|8696.89|8701.64|8701.64|8695.32|8695.32|0
1591173600000|2020-06-03 08:40:00|8696.53|8696.53|8698.27|8698.27|8699.16|8699.16|8695.48|8695.48|0
1591173900000|2020-06-03 08:45:00|8698.2|8698.2|8705.25|8705.25|8708.29|8708.29|8697.94|8697.94|0
1591174200000|2020-06-03 08:50:00|8705.38|8705.38|8712.92|8712.92|8713.26|8713.26|8704|8704|0
1591174500000|2020-06-03 08:55:00|8713.29|8713.29|8732.46|8732.46|8733.66|8733.66|8713.29|8713.29|0
1591174800000|2020-06-03 09:00:00|8732.53|8732.53|8732.37|8732.37|8740.52|8740.52|8726.51|8726.51|0
1591175100000|2020-06-03 09:05:00|8732|8732|8731.5|8731.5|8735.26|8735.26|8729.41|8729.41|0
1591175400000|2020-06-03 09:10:00|8731.23|8731.23|8729.39|8729.39|8732.45|8732.45|8726.75|8726.75|0
1591175700000|2020-06-03 09:15:00|8729.34|8729.34|8727.36|8727.36|8736.38|8736.38|8727.36|8727.36|0
1591176000000|2020-06-03 09:20:00|8727.3|8727.3|8729.87|8729.87|8729.87|8729.87|8721.35|8721.35|0
1591176300000|2020-06-03 09:25:00|8729.81|8729.81|8726.13|8726.13|8730.19|8730.19|8720.64|8720.64|0
1591176600000|2020-06-03 09:30:00|8726.45|8726.45|8721.24|8721.24|8728.23|8728.23|8721.18|8721.18|0
1591176900000|2020-06-03 09:35:00|8719.76|8719.76|8710.4|8710.4|8720.34|8720.34|8709.63|8709.63|0
1591177200000|2020-06-03 09:40:00|8710.66|8710.66|8703.79|8703.79|8711.69|8711.69|8703.53|8703.53|0
1591177500000|2020-06-03 09:45:00|8703.53|8703.53|8705.26|8705.26|8706.12|8706.12|8703.22|8703.22|0
1591177800000|2020-06-03 09:50:00|8706|8706|8704.4|8704.4|8709.61|8709.61|8704.4|8704.4|0
1591178100000|2020-06-03 09:55:00|8704.33|8704.33|8702.54|8702.54|8705.33|8705.33|8701.8|8701.8|0
1591178400000|2020-06-03 10:00:00|8702.57|8702.57|8690.71|8690.71|8702.57|8702.57|8688.79|8688.79|0
1591178700000|2020-06-03 10:05:00|8690.67|8690.67|8692.39|8692.39|8694.08|8694.08|8683.64|8683.64|0
1591179000000|2020-06-03 10:10:00|8692.53|8692.53|8699.64|8699.64|8702.13|8702.13|8691.72|8691.72|0
1591179300000|2020-06-03 10:15:00|8699.78|8699.78|8695.97|8695.97|8699.78|8699.78|8694.99|8694.99|0
1591179600000|2020-06-03 10:20:00|8695.71|8695.71|8695.83|8695.83|8700.96|8700.96|8694.88|8694.88|0
1591179900000|2020-06-03 10:25:00|8695.78|8695.78|8697.11|8697.11|8697.11|8697.11|8689.27|8689.27|0
1591180200000|2020-06-03 10:30:00|8697.38|8697.38|8681.88|8681.88|8697.9|8697.9|8681.88|8681.88|0
1591180500000|2020-06-03 10:35:00|8681.61|8681.61|8674.95|8674.95|8681.61|8681.61|8672.64|8672.64|0
1591180800000|2020-06-03 10:40:00|8674.84|8674.84|8684.18|8684.18|8684.23|8684.23|8674.84|8674.84|0
1591181100000|2020-06-03 10:45:00|8684.55|8684.55|8684.32|8684.32|8688.43|8688.43|8684.15|8684.15|0
1591181400000|2020-06-03 10:50:00|8684.02|8684.02|8673.49|8673.49|8685.11|8685.11|8671.14|8671.14|0
1591181700000|2020-06-03 10:55:00|8673.55|8673.55|8668.82|8668.82|8673.59|8673.59|8663.48|8663.48|0
1591182000000|2020-06-03 11:00:00|8667.93|8667.93|8671.92|8671.92|8672.09|8672.09|8663.03|8663.03|0
1591182300000|2020-06-03 11:05:00|8672.66|8672.66|8676.41|8676.41|8677.04|8677.04|8672.66|8672.66|0
1591182600000|2020-06-03 11:10:00|8676.96|8676.96|8680.4|8680.4|8682.36|8682.36|8676.33|8676.33|0
1591182900000|2020-06-03 11:15:00|8681.87|8681.87|8669.62|8669.62|8683.46|8683.46|8669.52|8669.52|0
1591183200000|2020-06-03 11:20:00|8669.46|8669.46|8663.69|8663.69|8673.06|8673.06|8661.9|8661.9|0
1591183500000|2020-06-03 11:25:00|8663.32|8663.32|8665.18|8665.18|8666.14|8666.14|8662.72|8662.72|0
1591183800000|2020-06-03 11:30:00|8664.96|8664.96|8657.61|8657.61|8665.75|8665.75|8654.68|8654.68|0
1591184100000|2020-06-03 11:35:00|8657.75|8657.75|8663.28|8663.28|8666.9|8666.9|8657.75|8657.75|0
1591184400000|2020-06-03 11:40:00|8662.99|8662.99|8663.26|8663.26|8666.58|8666.58|8662.39|8662.39|0
1591184700000|2020-06-03 11:45:00|8663.78|8663.78|8669.13|8669.13|8669.13|8669.13|8663.77|8663.77|0
1591185000000|2020-06-03 11:50:00|8668.82|8668.82|8681.62|8681.62|8681.62|8681.62|8668.82|8668.82|0
1591185300000|2020-06-03 11:55:00|8681.37|8681.37|8684.63|8684.63|8687.02|8687.02|8681.13|8681.13|0
1591185600000|2020-06-03 12:00:00|8684.55|8684.55|8684.42|8684.42|8686.07|8686.07|8682.71|8682.71|0
1591185900000|2020-06-03 12:05:00|8684.05|8684.05|8682.42|8682.42|8684.63|8684.63|8679.35|8679.35|0
1591186200000|2020-06-03 12:10:00|8682.31|8682.31|8687.39|8687.39|8689.98|8689.98|8682.31|8682.31|0
1591186500000|2020-06-03 12:15:00|8687.02|8687.02|8687.58|8687.58|8689.72|8689.72|8681.31|8681.31|0
1591186800000|2020-06-03 12:20:00|8687.95|8687.95|8690.59|8690.59|8692.64|8692.64|8687.66|8687.66|0
1591187100000|2020-06-03 12:25:00|8690.96|8690.96|8686.35|8686.35|8692.5|8692.5|8684.87|8684.87|0
1591187400000|2020-06-03 12:30:00|8687.83|8687.83|8692.83|8692.83|8695.19|8695.19|8687.83|8687.83|0
1591187700000|2020-06-03 12:35:00|8693.05|8693.05|8689.16|8689.16|8695.85|8695.85|8689.16|8689.16|0
1591188000000|2020-06-03 12:40:00|8689.38|8689.38|8687.48|8687.48|8689.38|8689.38|8686.19|8686.19|0
1591188300000|2020-06-03 12:45:00|8687.85|8687.85|8679.98|8679.98|8688.38|8688.38|8679.13|8679.13|0
1591188600000|2020-06-03 12:50:00|8679.93|8679.93|8690.3|8690.3|8692.54|8692.54|8679.31|8679.31|0
1591188900000|2020-06-03 12:55:00|8690.67|8690.67|8690.58|8690.58|8697.91|8697.91|8689.77|8689.77|0
1591189200000|2020-06-03 13:00:00|8690.48|8690.48|8695.26|8695.26|8695.74|8695.74|8688.27|8688.27|0
1591189500000|2020-06-03 13:05:00|8694.99|8694.99|8709.36|8709.36|8709.51|8709.51|8694.78|8694.78|0
1591189800000|2020-06-03 13:10:00|8709.19|8709.19|8710.41|8710.41|8713.05|8713.05|8708.74|8708.74|0
1591190100000|2020-06-03 13:15:00|8709.99|8709.99|8710.83|8710.83|8711.57|8711.57|8708.01|8708.01|0
1591190400000|2020-06-03 13:20:00|8711.01|8711.01|8726.04|8726.04|8726.15|8726.15|8710.57|8710.57|0
1591190700000|2020-06-03 13:25:00|8725.94|8725.94|8733.1|8733.1|8737.04|8737.04|8725.84|8725.84|0
1591191000000|2020-06-03 13:30:00|8733.71|8733.71|8754.7|8754.7|8756.46|8756.46|8733.04|8733.04|0
1591191300000|2020-06-03 13:35:00|8755.43|8755.43|8743.93|8743.93|8756.88|8756.88|8740.77|8740.77|0
1591191600000|2020-06-03 13:40:00|8743.74|8743.74|8754.35|8754.35|8754.35|8754.35|8743.74|8743.74|0
1591191900000|2020-06-03 13:45:00|8754.23|8754.23|8764.83|8764.83|8769.31|8769.31|8753.93|8753.93|0
1591192200000|2020-06-03 13:50:00|8765.2|8765.2|8758.75|8758.75|8769.12|8769.12|8754.97|8754.97|0
1591192500000|2020-06-03 13:55:00|8758.39|8758.39|8767|8767|8769.03|8769.03|8757.95|8757.95|0
1591192800000|2020-06-03 14:00:00|8766.26|8766.26|8788.18|8788.18|8790.36|8790.36|8766.26|8766.26|0
1591193100000|2020-06-03 14:05:00|8788.5|8788.5|8786.33|8786.33|8793.61|8793.61|8782.52|8782.52|0
1591193400000|2020-06-03 14:10:00|8786.65|8786.65|8785.72|8785.72|8787.77|8787.77|8779.78|8779.78|0
1591193700000|2020-06-03 14:15:00|8784.68|8784.68|8799.03|8799.03|8799.03|8799.03|8783.42|8783.42|0
1591194000000|2020-06-03 14:20:00|8799.21|8799.21|8808.18|8808.18|8808.18|8808.18|8799.06|8799.06|0
1591194300000|2020-06-03 14:25:00|8808.55|8808.55|8811.45|8811.45|8811.45|8811.45|8804.09|8804.09|0
1591194600000|2020-06-03 14:30:00|8812.5|8812.5|8833.26|8833.26|8833.26|8833.26|8810.4|8810.4|0
1591194900000|2020-06-03 14:35:00|8834|8834|8838.48|8838.48|8846.39|8846.39|8833.7|8833.7|0
1591195200000|2020-06-03 14:40:00|8839.22|8839.22|8833.41|8833.41|8839.85|8839.85|8828.27|8828.27|0
1591195500000|2020-06-03 14:45:00|8834.15|8834.15|8823.85|8823.85|8835.67|8835.67|8816.47|8816.47|0
1591195800000|2020-06-03 14:50:00|8824.12|8824.12|8805.19|8805.19|8827.52|8827.52|8803.17|8803.17|0
1591196100000|2020-06-03 14:55:00|8805.56|8805.56|8797.73|8797.73|8817.33|8817.33|8797.71|8797.71|0
1591196400000|2020-06-03 15:00:00|8796.81|8796.81|8817.25|8817.25|8822.1|8822.1|8789.1|8789.1|0
1591196700000|2020-06-03 15:05:00|8817.22|8817.22|8821.59|8821.59|8824.24|8824.24|8816.47|8816.47|0
1591197000000|2020-06-03 15:10:00|8822.69|8822.69|8835.04|8835.04|8839.12|8839.12|8821.63|8821.63|0
1591197300000|2020-06-03 15:15:00|8835.4|8835.4|8820.89|8820.89|8837.19|8837.19|8820.43|8820.43|0
1591197600000|2020-06-03 15:20:00|8820.77|8820.77|8815.66|8815.66|8823.42|8823.42|8814.69|8814.69|0
1591197900000|2020-06-03 15:25:00|8816.03|8816.03|8825.05|8825.05|8832.29|8832.29|8816.03|8816.03|0
1591254900000|2020-06-04 07:15:00|8851.65|8851.65|8849.49|8849.49|8854.66|8854.66|8844.75|8844.75|0
1591255200000|2020-06-04 07:20:00|8849.81|8849.81|8834.98|8834.98|8849.81|8849.81|8830.57|8830.57|0
1591255500000|2020-06-04 07:25:00|8836.46|8836.46|8829.82|8829.82|8844.65|8844.65|8829.1|8829.1|0
1591255800000|2020-06-04 07:30:00|8830.56|8830.56|8832.38|8832.38|8832.38|8832.38|8806.89|8806.89|0
1591256100000|2020-06-04 07:35:00|8833|8833|8826.03|8826.03|8836.54|8836.54|8825.92|8825.92|0
1591256400000|2020-06-04 07:40:00|8826.01|8826.01|8824.06|8824.06|8829.78|8829.78|8815.08|8815.08|0
1591256700000|2020-06-04 07:45:00|8824.24|8824.24|8837.85|8837.85|8838.36|8838.36|8820.22|8820.22|0
1591257000000|2020-06-04 07:50:00|8838.17|8838.17|8835.64|8835.64|8843.81|8843.81|8831.9|8831.9|0
1591257300000|2020-06-04 07:55:00|8837.12|8837.12|8864.2|8864.2|8864.2|8864.2|8836.85|8836.85|0
1591257600000|2020-06-04 08:00:00|8864.18|8864.18|8858.6|8858.6|8868.44|8868.44|8857.18|8857.18|0
1591257900000|2020-06-04 08:05:00|8858.85|8858.85|8882.26|8882.26|8883.66|8883.66|8857.01|8857.01|0
1591258200000|2020-06-04 08:10:00|8881.16|8881.16|8862.05|8862.05|8881.46|8881.46|8862.05|8862.05|0
1591258500000|2020-06-04 08:15:00|8861.31|8861.31|8870.2|8870.2|8870.62|8870.62|8861.25|8861.25|0
1591258800000|2020-06-04 08:20:00|8870.05|8870.05|8870.87|8870.87|8872.41|8872.41|8866.31|8866.31|0
1591259100000|2020-06-04 08:25:00|8871.18|8871.18|8865.02|8865.02|8877.32|8877.32|8861.91|8861.91|0
1591259400000|2020-06-04 08:30:00|8865.15|8865.15|8861.55|8861.55|8867.15|8867.15|8860.53|8860.53|0
1591259700000|2020-06-04 08:35:00|8861.17|8861.17|8848.21|8848.21|8861.17|8861.17|8846.74|8846.74|0
1591260000000|2020-06-04 08:40:00|8848.16|8848.16|8859.8|8859.8|8860.45|8860.45|8847.99|8847.99|0
1591260300000|2020-06-04 08:45:00|8859.67|8859.67|8863.87|8863.87|8863.87|8863.87|8858.42|8858.42|0
1591260600000|2020-06-04 08:50:00|8863.33|8863.33|8862.83|8862.83|8869.77|8869.77|8862.83|8862.83|0
1591260900000|2020-06-04 08:55:00|8862.47|8862.47|8852.66|8852.66|8862.75|8862.75|8852.43|8852.43|0
1591261200000|2020-06-04 09:00:00|8852.97|8852.97|8850.49|8850.49|8857.82|8857.82|8850.43|8850.43|0
1591261500000|2020-06-04 09:05:00|8850.79|8850.79|8858.04|8858.04|8862.58|8862.58|8850.79|8850.79|0
1591261800000|2020-06-04 09:10:00|8857.73|8857.73|8847.78|8847.78|8857.73|8857.73|8846.49|8846.49|0
1591262100000|2020-06-04 09:15:00|8847.68|8847.68|8836.09|8836.09|8847.68|8847.68|8832.57|8832.57|0
1591262400000|2020-06-04 09:20:00|8836.46|8836.46|8828.4|8828.4|8836.47|8836.47|8827.58|8827.58|0
1591262700000|2020-06-04 09:25:00|8828.1|8828.1|8831.63|8831.63|8833.34|8833.34|8826.56|8826.56|0
1591263000000|2020-06-04 09:30:00|8831.26|8831.26|8837.21|8837.21|8838.23|8838.23|8829.65|8829.65|0
1591263300000|2020-06-04 09:35:00|8837.39|8837.39|8832.25|8832.25|8840.71|8840.71|8826.74|8826.74|0
1591263600000|2020-06-04 09:40:00|8832.51|8832.51|8821.89|8821.89|8837.42|8837.42|8821.89|8821.89|0
1591263900000|2020-06-04 09:45:00|8821.71|8821.71|8802.95|8802.95|8823.3|8823.3|8802.51|8802.51|0
1591264200000|2020-06-04 09:50:00|8803.69|8803.69|8803.6|8803.6|8808.44|8808.44|8800.2|8800.2|0
1591264500000|2020-06-04 09:55:00|8803.49|8803.49|8802.66|8802.66|8803.49|8803.49|8795.35|8795.35|0
1591264800000|2020-06-04 10:00:00|8803.14|8803.14|8813.52|8813.52|8816|8816|8803.14|8803.14|0
1591265100000|2020-06-04 10:05:00|8813.37|8813.37|8811.23|8811.23|8814.18|8814.18|8809.76|8809.76|0
1591265400000|2020-06-04 10:10:00|8811.05|8811.05|8810.53|8810.53|8814.67|8814.67|8808.85|8808.85|0
1591265700000|2020-06-04 10:15:00|8810.89|8810.89|8833.25|8833.25|8833.25|8833.25|8810.89|8810.89|0
1591266000000|2020-06-04 10:20:00|8834.72|8834.72|8842.8|8842.8|8845.46|8845.46|8834.72|8834.72|0
1591266300000|2020-06-04 10:25:00|8842.43|8842.43|8840.36|8840.36|8842.43|8842.43|8836.76|8836.76|0
1591266600000|2020-06-04 10:30:00|8840.22|8840.22|8852.27|8852.27|8853.92|8853.92|8839.43|8839.43|0
1591266900000|2020-06-04 10:35:00|8852.34|8852.34|8848.27|8848.27|8855.07|8855.07|8847.03|8847.03|0
1591267200000|2020-06-04 10:40:00|8847.97|8847.97|8858.81|8858.81|8859.36|8859.36|8847.78|8847.78|0
1591267500000|2020-06-04 10:45:00|8858.63|8858.63|8851.63|8851.63|8860.44|8860.44|8847.07|8847.07|0
1591267800000|2020-06-04 10:50:00|8851.65|8851.65|8853.85|8853.85|8854.57|8854.57|8848.46|8848.46|0
1591268100000|2020-06-04 10:55:00|8853.74|8853.74|8854.97|8854.97|8856.93|8856.93|8850.52|8850.52|0
1591268400000|2020-06-04 11:00:00|8854.83|8854.83|8847.78|8847.78|8856.09|8856.09|8846.74|8846.74|0
1591268700000|2020-06-04 11:05:00|8848.14|8848.14|8839.62|8839.62|8849.25|8849.25|8839.62|8839.62|0
1591269000000|2020-06-04 11:10:00|8839.42|8839.42|8840.46|8840.46|8840.77|8840.77|8835.86|8835.86|0
1591269300000|2020-06-04 11:15:00|8840.83|8840.83|8848.98|8848.98|8848.98|8848.98|8840.01|8840.01|0
1591269600000|2020-06-04 11:20:00|8849.14|8849.14|8849.08|8849.08|8852.48|8852.48|8846.98|8846.98|0
1591269900000|2020-06-04 11:25:00|8848.56|8848.56|8840.31|8840.31|8848.56|8848.56|8840.31|8840.31|0
1591270200000|2020-06-04 11:30:00|8840.84|8840.84|8842.58|8842.58|8843.62|8843.62|8839.96|8839.96|0
1591270500000|2020-06-04 11:35:00|8842.69|8842.69|8845.19|8845.19|8848.8|8848.8|8842.69|8842.69|0
1591270800000|2020-06-04 11:40:00|8845.33|8845.33|8835.16|8835.16|8845.63|8845.63|8835.16|8835.16|0
1591271100000|2020-06-04 11:45:00|8834.94|8834.94|8857.24|8857.24|8867.37|8867.37|8832.62|8832.62|0
1591271400000|2020-06-04 11:50:00|8857.11|8857.11|8871.46|8871.46|8871.46|8871.46|8851.09|8851.09|0
1591271700000|2020-06-04 11:55:00|8869.98|8869.98|8858.14|8858.14|8875.11|8875.11|8855.11|8855.11|0
1591272000000|2020-06-04 12:00:00|8857.4|8857.4|8854.54|8854.54|8860.68|8860.68|8853.91|8853.91|0
1591272300000|2020-06-04 12:05:00|8854.74|8854.74|8863.05|8863.05|8865.1|8865.1|8854.56|8854.56|0
1591272600000|2020-06-04 12:10:00|8863.06|8863.06|8844.62|8844.62|8863.21|8863.21|8843.9|8843.9|0
1591272900000|2020-06-04 12:15:00|8844.78|8844.78|8837.97|8837.97|8846.01|8846.01|8835.22|8835.22|0
1591273200000|2020-06-04 12:20:00|8837.82|8837.82|8835.98|8835.98|8838.47|8838.47|8835.29|8835.29|0
1591273500000|2020-06-04 12:25:00|8835.84|8835.84|8827.68|8827.68|8835.84|8835.84|8826.03|8826.03|0
1591273800000|2020-06-04 12:30:00|8827.96|8827.96|8810.31|8810.31|8827.96|8827.96|8809.07|8809.07|0
1591274100000|2020-06-04 12:35:00|8811.05|8811.05|8802.97|8802.97|8815.79|8815.79|8802.58|8802.58|0
1591274400000|2020-06-04 12:40:00|8803.34|8803.34|8780.82|8780.82|8805.76|8805.76|8776.13|8776.13|0
1591274700000|2020-06-04 12:45:00|8780.92|8780.92|8791.35|8791.35|8796.91|8796.91|8780.68|8780.68|0
1591275000000|2020-06-04 12:50:00|8791.71|8791.71|8793.87|8793.87|8798.62|8798.62|8789.56|8789.56|0
1591275300000|2020-06-04 12:55:00|8793.93|8793.93|8794.09|8794.09|8803.46|8803.46|8791.93|8791.93|0
1591275600000|2020-06-04 13:00:00|8793.36|8793.36|8799.44|8799.44|8800.23|8800.23|8788.11|8788.11|0
1591275900000|2020-06-04 13:05:00|8799.54|8799.54|8812.91|8812.91|8813.2|8813.2|8799.54|8799.54|0
1591276200000|2020-06-04 13:10:00|8813.06|8813.06|8822.49|8822.49|8822.49|8822.49|8811.69|8811.69|0
1591276500000|2020-06-04 13:15:00|8822.65|8822.65|8827.22|8827.22|8839.61|8839.61|8822.51|8822.51|0
1591276800000|2020-06-04 13:20:00|8827.05|8827.05|8830.57|8830.57|8833.55|8833.55|8825.63|8825.63|0
1591277100000|2020-06-04 13:25:00|8830.25|8830.25|8822.39|8822.39|8835.44|8835.44|8822.06|8822.06|0
1591277400000|2020-06-04 13:30:00|8822.38|8822.38|8823.15|8823.15|8832.61|8832.61|8822.06|8822.06|0
1591277700000|2020-06-04 13:35:00|8823.06|8823.06|8824.79|8824.79|8833.02|8833.02|8821.44|8821.44|0
1591278000000|2020-06-04 13:40:00|8824.27|8824.27|8821.75|8821.75|8826.49|8826.49|8815.81|8815.81|0
1591278300000|2020-06-04 13:45:00|8821.79|8821.79|8830.82|8830.82|8831.07|8831.07|8811.11|8811.11|0
1591278600000|2020-06-04 13:50:00|8831.19|8831.19|8849.5|8849.5|8850.99|8850.99|8829.77|8829.77|0
1591278900000|2020-06-04 13:55:00|8850.24|8850.24|8846.72|8846.72|8853.44|8853.44|8845.33|8845.33|0
1591279200000|2020-06-04 14:00:00|8846.11|8846.11|8846.72|8846.72|8854.86|8854.86|8840.46|8840.46|0
1591279500000|2020-06-04 14:05:00|8846.57|8846.57|8846.99|8846.99|8849.48|8849.48|8843.3|8843.3|0
1591279800000|2020-06-04 14:10:00|8846.78|8846.78|8847.15|8847.15|8849.91|8849.91|8841.66|8841.66|0
1591280100000|2020-06-04 14:15:00|8847.51|8847.51|8857.92|8857.92|8859.97|8859.97|8847.51|8847.51|0
1591280400000|2020-06-04 14:20:00|8858.21|8858.21|8831.94|8831.94|8858.82|8858.82|8829.87|8829.87|0
1591280700000|2020-06-04 14:25:00|8831.69|8831.69|8847.24|8847.24|8848.59|8848.59|8829.11|8829.11|0
1591281000000|2020-06-04 14:30:00|8847.43|8847.43|8847.44|8847.44|8849.4|8849.4|8837.63|8837.63|0
1591281300000|2020-06-04 14:35:00|8847.39|8847.39|8847.6|8847.6|8848.02|8848.02|8840.92|8840.92|0
1591281600000|2020-06-04 14:40:00|8847.44|8847.44|8844.21|8844.21|8847.44|8847.44|8836.03|8836.03|0
1591281900000|2020-06-04 14:45:00|8844.06|8844.06|8858.87|8858.87|8859.22|8859.22|8834.35|8834.35|0
1591282200000|2020-06-04 14:50:00|8859.61|8859.61|8843.83|8843.83|8859.61|8859.61|8843.55|8843.55|0
1591282500000|2020-06-04 14:55:00|8844.2|8844.2|8834.92|8834.92|8847.9|8847.9|8834.92|8834.92|0
1591282800000|2020-06-04 15:00:00|8834.76|8834.76|8828.97|8828.97|8834.76|8834.76|8826.13|8826.13|0
1591283100000|2020-06-04 15:05:00|8828.87|8828.87|8823.35|8823.35|8828.87|8828.87|8817.86|8817.86|0
1591283400000|2020-06-04 15:10:00|8823.72|8823.72|8817.19|8817.19|8824.14|8824.14|8813.62|8813.62|0
1591283700000|2020-06-04 15:15:00|8817.34|8817.34|8810.47|8810.47|8817.58|8817.58|8804.57|8804.57|0
1591284000000|2020-06-04 15:20:00|8810.34|8810.34|8810.42|8810.42|8816.1|8816.1|8809.47|8809.47|0
1591284300000|2020-06-04 15:25:00|8810.72|8810.72|8819.23|8819.23|8821.63|8821.63|8805.18|8805.18|0
1591341300000|2020-06-05 07:15:00|8813.89|8813.89|8797.33|8797.33|8821.11|8821.11|8794.85|8794.85|0
1591341600000|2020-06-05 07:20:00|8798.07|8798.07|8822.43|8822.43|8822.74|8822.74|8798.07|8798.07|0
1591341900000|2020-06-05 07:25:00|8822.75|8822.75|8823.93|8823.93|8831.41|8831.41|8819.14|8819.14|0
1591342200000|2020-06-05 07:30:00|8823.56|8823.56|8818.73|8818.73|8825.46|8825.46|8816.24|8816.24|0
1591342500000|2020-06-05 07:35:00|8818.79|8818.79|8806.62|8806.62|8826.21|8826.21|8806|8806|0
1591342800000|2020-06-05 07:40:00|8806.32|8806.32|8820.91|8820.91|8821.28|8821.28|8806.32|8806.32|0
1591343100000|2020-06-05 07:45:00|8819.78|8819.78|8829.21|8829.21|8832.28|8832.28|8818.31|8818.31|0
1591343400000|2020-06-05 07:50:00|8828.85|8828.85|8816.39|8816.39|8829.03|8829.03|8808.7|8808.7|0
1591343700000|2020-06-05 07:55:00|8816.66|8816.66|8816.81|8816.81|8817.27|8817.27|8811.65|8811.65|0
1591344000000|2020-06-05 08:00:00|8816.96|8816.96|8829.36|8829.36|8834.18|8834.18|8816.96|8816.96|0
1591344300000|2020-06-05 08:05:00|8829.21|8829.21|8811.23|8811.23|8829.83|8829.83|8810.75|8810.75|0
1591344600000|2020-06-05 08:10:00|8811.17|8811.17|8823.19|8823.19|8823.99|8823.99|8811.17|8811.17|0
1591344900000|2020-06-05 08:15:00|8823.28|8823.28|8823.85|8823.85|8826.99|8826.99|8821.08|8821.08|0
1591345200000|2020-06-05 08:20:00|8823.6|8823.6|8818.02|8818.02|8826.14|8826.14|8817.72|8817.72|0
1591345500000|2020-06-05 08:25:00|8817.95|8817.95|8809.89|8809.89|8821.92|8821.92|8809.89|8809.89|0
1591345800000|2020-06-05 08:30:00|8810.17|8810.17|8814.39|8814.39|8817.78|8817.78|8808.22|8808.22|0
1591346100000|2020-06-05 08:35:00|8814.13|8814.13|8822.93|8822.93|8823.09|8823.09|8810.11|8810.11|0
1591346400000|2020-06-05 08:40:00|8823.01|8823.01|8828.25|8828.25|8829.16|8829.16|8817.7|8817.7|0
1591346700000|2020-06-05 08:45:00|8828.99|8828.99|8826.84|8826.84|8830.68|8830.68|8826.37|8826.37|0
1591347000000|2020-06-05 08:50:00|8827.04|8827.04|8819.49|8819.49|8830|8830|8813.59|8813.59|0
1591347300000|2020-06-05 08:55:00|8819.62|8819.62|8822.98|8822.98|8825.36|8825.36|8816.41|8816.41|0
1591347600000|2020-06-05 09:00:00|8822.87|8822.87|8825.32|8825.32|8825.75|8825.75|8822.87|8822.87|0
1591347900000|2020-06-05 09:05:00|8825.4|8825.4|8827.74|8827.74|8828.73|8828.73|8822.52|8822.52|0
1591348200000|2020-06-05 09:10:00|8828.1|8828.1|8818.76|8818.76|8828.1|8828.1|8816.54|8816.54|0
1591348500000|2020-06-05 09:15:00|8818.39|8818.39|8819.9|8819.9|8824.55|8824.55|8818.39|8818.39|0
1591348800000|2020-06-05 09:20:00|8819.35|8819.35|8804.75|8804.75|8819.35|8819.35|8804.75|8804.75|0
1591349100000|2020-06-05 09:25:00|8804.44|8804.44|8800.32|8800.32|8804.44|8804.44|8796.39|8796.39|0
1591349400000|2020-06-05 09:30:00|8800.22|8800.22|8788.76|8788.76|8800.37|8800.37|8781.67|8781.67|0
1591349700000|2020-06-05 09:35:00|8788.03|8788.03|8793.26|8793.26|8793.26|8793.26|8786.3|8786.3|0
1591350000000|2020-06-05 09:40:00|8794|8794|8794.31|8794.31|8799.91|8799.91|8792.47|8792.47|0
1591350300000|2020-06-05 09:45:00|8794|8794|8795.97|8795.97|8796.83|8796.83|8793.2|8793.2|0
1591350600000|2020-06-05 09:50:00|8797.45|8797.45|8799.14|8799.14|8804.81|8804.81|8797.14|8797.14|0
1591350900000|2020-06-05 09:55:00|8799.3|8799.3|8793.18|8793.18|8800.2|8800.2|8792.69|8792.69|0
1591351200000|2020-06-05 10:00:00|8793.92|8793.92|8782.57|8782.57|8794.23|8794.23|8780.26|8780.26|0
1591351500000|2020-06-05 10:05:00|8782.69|8782.69|8769.71|8769.71|8783.42|8783.42|8769.65|8769.65|0
1591351800000|2020-06-05 10:10:00|8769.96|8769.96|8776.89|8776.89|8778.87|8778.87|8769.22|8769.22|0
1591352100000|2020-06-05 10:15:00|8777.19|8777.19|8777.11|8777.11|8781.85|8781.85|8775.26|8775.26|0
1591352400000|2020-06-05 10:20:00|8777.05|8777.05|8776.09|8776.09|8784.19|8784.19|8776.09|8776.09|0
1591352700000|2020-06-05 10:25:00|8776.46|8776.46|8783.27|8783.27|8783.27|8783.27|8776.46|8776.46|0
1591353000000|2020-06-05 10:30:00|8783.16|8783.16|8797.86|8797.86|8797.86|8797.86|8782.57|8782.57|0
1591353300000|2020-06-05 10:35:00|8796.38|8796.38|8796.07|8796.07|8797.97|8797.97|8793.41|8793.41|0
1591353600000|2020-06-05 10:40:00|8795.94|8795.94|8798.46|8798.46|8798.46|8798.46|8790.37|8790.37|0
1591353900000|2020-06-05 10:45:00|8798.4|8798.4|8807.74|8807.74|8808.22|8808.22|8797.28|8797.28|0
1591354200000|2020-06-05 10:50:00|8807.48|8807.48|8811.09|8811.09|8818.34|8818.34|8807.48|8807.48|0
1591354500000|2020-06-05 10:55:00|8810.91|8810.91|8817.29|8817.29|8823.05|8823.05|8810.29|8810.29|0
1591354800000|2020-06-05 11:00:00|8817.9|8817.9|8817.6|8817.6|8823.32|8823.32|8814.67|8814.67|0
1591355100000|2020-06-05 11:05:00|8817.9|8817.9|8821.97|8821.97|8825.36|8825.36|8817.9|8817.9|0
1591355400000|2020-06-05 11:10:00|8821.24|8821.24|8821.44|8821.44|8821.62|8821.62|8817.42|8817.42|0
1591355700000|2020-06-05 11:15:00|8821.54|8821.54|8823.54|8823.54|8825.26|8825.26|8821.18|8821.18|0
1591356000000|2020-06-05 11:20:00|8822.81|8822.81|8824.28|8824.28|8826.33|8826.33|8821.43|8821.43|0
1591356300000|2020-06-05 11:25:00|8824.13|8824.13|8828.74|8828.74|8830.42|8830.42|8821.97|8821.97|0
1591356600000|2020-06-05 11:30:00|8828.89|8828.89|8830.02|8830.02|8832.63|8832.63|8828.89|8828.89|0
1591356900000|2020-06-05 11:35:00|8830.12|8830.12|8818.49|8818.49|8830.49|8830.49|8818.49|8818.49|0
1591357200000|2020-06-05 11:40:00|8817.75|8817.75|8817.28|8817.28|8820.52|8820.52|8816|8816|0
1591357500000|2020-06-05 11:45:00|8817.34|8817.34|8814.92|8814.92|8818.31|8818.31|8813.89|8813.89|0
1591357800000|2020-06-05 11:50:00|8815.66|8815.66|8810.23|8810.23|8816.72|8816.72|8809.93|8809.93|0
1591358100000|2020-06-05 11:55:00|8810.28|8810.28|8812.23|8812.23|8814.14|8814.14|8808.45|8808.45|0
1591358400000|2020-06-05 12:00:00|8811.49|8811.49|8808.23|8808.23|8811.65|8811.65|8805.94|8805.94|0
1591358700000|2020-06-05 12:05:00|8808.24|8808.24|8802.58|8802.58|8810.77|8810.77|8796.83|8796.83|0
1591359000000|2020-06-05 12:10:00|8802.71|8802.71|8800.08|8800.08|8803.55|8803.55|8800.08|8800.08|0
1591359300000|2020-06-05 12:15:00|8800.17|8800.17|8790.68|8790.68|8800.17|8800.17|8790.68|8790.68|0
1591359600000|2020-06-05 12:20:00|8791.05|8791.05|8793.2|8793.2|8793.94|8793.94|8790.4|8790.4|0
1591359900000|2020-06-05 12:25:00|8793.48|8793.48|8796.87|8796.87|8806.2|8806.2|8792.82|8792.82|0
1591360200000|2020-06-05 12:30:00|8797.39|8797.39|8831.5|8831.5|8831.95|8831.95|8797.39|8797.39|0
1591360500000|2020-06-05 12:35:00|8831.36|8831.36|8854.08|8854.08|8854.08|8854.08|8831|8831|0
1591360800000|2020-06-05 12:40:00|8854.53|8854.53|8856.84|8856.84|8860.1|8860.1|8852.9|8852.9|0
1591361100000|2020-06-05 12:45:00|8857.58|8857.58|8854.71|8854.71|8860.07|8860.07|8852.74|8852.74|0
1591361400000|2020-06-05 12:50:00|8854.56|8854.56|8852.32|8852.32|8856.27|8856.27|8850.27|8850.27|0
1591361700000|2020-06-05 12:55:00|8852.49|8852.49|8842.58|8842.58|8854.01|8854.01|8840.64|8840.64|0
1591362000000|2020-06-05 13:00:00|8841.85|8841.85|8852.68|8852.68|8854.52|8854.52|8841.85|8841.85|0
1591362300000|2020-06-05 13:05:00|8852.93|8852.93|8855.15|8855.15|8864.47|8864.47|8852.35|8852.35|0
1591362600000|2020-06-05 13:10:00|8855.06|8855.06|8843.74|8843.74|8855.89|8855.89|8840.26|8840.26|0
1591362900000|2020-06-05 13:15:00|8844.48|8844.48|8842.89|8842.89|8849.74|8849.74|8840.81|8840.81|0
1591363200000|2020-06-05 13:20:00|8842.74|8842.74|8841.08|8841.08|8842.74|8842.74|8836.78|8836.78|0
1591363500000|2020-06-05 13:25:00|8840.43|8840.43|8841.88|8841.88|8844.03|8844.03|8837.56|8837.56|0
1591363800000|2020-06-05 13:30:00|8841.51|8841.51|8845.09|8845.09|8848.83|8848.83|8838.81|8838.81|0
1591364100000|2020-06-05 13:35:00|8844.94|8844.94|8850.11|8850.11|8853.33|8853.33|8841.25|8841.25|0
1591364400000|2020-06-05 13:40:00|8850.48|8850.48|8852.42|8852.42|8852.42|8852.42|8844.17|8844.17|0
1591364700000|2020-06-05 13:45:00|8852.28|8852.28|8852.96|8852.96|8854.79|8854.79|8847.86|8847.86|0
1591365000000|2020-06-05 13:50:00|8853.7|8853.7|8875.36|8875.36|8876.52|8876.52|8853.59|8853.59|0
1591365300000|2020-06-05 13:55:00|8875.21|8875.21|8869.04|8869.04|8876.91|8876.91|8863.8|8863.8|0
1591365600000|2020-06-05 14:00:00|8868.68|8868.68|8874.94|8874.94|8878.3|8878.3|8867.08|8867.08|0
1591365900000|2020-06-05 14:05:00|8875.68|8875.68|8878.27|8878.27|8882.97|8882.97|8873.02|8873.02|0
1591366200000|2020-06-05 14:10:00|8879.07|8879.07|8892.12|8892.12|8896.16|8896.16|8878.06|8878.06|0
1591366500000|2020-06-05 14:15:00|8891.97|8891.97|8883.75|8883.75|8891.97|8891.97|8879.93|8879.93|0
1591366800000|2020-06-05 14:20:00|8883.38|8883.38|8874.44|8874.44|8883.75|8883.75|8873.22|8873.22|0
1591367100000|2020-06-05 14:25:00|8873.7|8873.7|8871.78|8871.78|8877.2|8877.2|8867.58|8867.58|0
1591367400000|2020-06-05 14:30:00|8871.41|8871.41|8866.7|8866.7|8875.47|8875.47|8866.7|8866.7|0
1591367700000|2020-06-05 14:35:00|8866.58|8866.58|8874.88|8874.88|8876.89|8876.89|8864.13|8864.13|0
1591368000000|2020-06-05 14:40:00|8874.81|8874.81|8868.32|8868.32|8874.9|8874.9|8860.15|8860.15|0
1591368300000|2020-06-05 14:45:00|8868.17|8868.17|8864.32|8864.32|8868.44|8868.44|8863.4|8863.4|0
1591368600000|2020-06-05 14:50:00|8864.33|8864.33|8861.75|8861.75|8864.33|8864.33|8855.51|8855.51|0
1591368900000|2020-06-05 14:55:00|8861.57|8861.57|8853.43|8853.43|8862.31|8862.31|8853.43|8853.43|0
1591369200000|2020-06-05 15:00:00|8853.69|8853.69|8868.12|8868.12|8869.96|8869.96|8853.69|8853.69|0
1591369500000|2020-06-05 15:05:00|8868|8868|8864.29|8864.29|8869.1|8869.1|8863.94|8863.94|0
1591369800000|2020-06-05 15:10:00|8864.02|8864.02|8889.76|8889.76|8889.76|8889.76|8863.87|8863.87|0
1591370100000|2020-06-05 15:15:00|8889.81|8889.81|8884.68|8884.68|8889.86|8889.86|8878.32|8878.32|0
1591370400000|2020-06-05 15:20:00|8884.88|8884.88|8892.45|8892.45|8892.45|8892.45|8880.65|8880.65|0
1591370700000|2020-06-05 15:25:00|8892.81|8892.81|8887.91|8887.91|8893.03|8893.03|8881.3|8881.3|0
1591600500000|2020-06-08 07:15:00|8741.23|8741.23|8742.34|8742.34|8750.25|8750.25|8729.66|8729.66|0
1591600800000|2020-06-08 07:20:00|8743.08|8743.08|8767.18|8767.18|8768.46|8768.46|8741.88|8741.88|0
1591601100000|2020-06-08 07:25:00|8765.94|8765.94|8755.05|8755.05|8767.01|8767.01|8754.31|8754.31|0
1591601400000|2020-06-08 07:30:00|8754.31|8754.31|8768.81|8768.81|8779.26|8779.26|8754.16|8754.16|0
1591601700000|2020-06-08 07:35:00|8769.3|8769.3|8799.22|8799.22|8805.28|8805.28|8769.3|8769.3|0
1591602000000|2020-06-08 07:40:00|8799.96|8799.96|8800.8|8800.8|8809.57|8809.57|8798.08|8798.08|0
1591602300000|2020-06-08 07:45:00|8800.69|8800.69|8767.35|8767.35|8800.69|8800.69|8765.47|8765.47|0
1591602600000|2020-06-08 07:50:00|8768.83|8768.83|8778.17|8778.17|8780.91|8780.91|8768.44|8768.44|0
1591602900000|2020-06-08 07:55:00|8777.8|8777.8|8767.29|8767.29|8778.74|8778.74|8767.2|8767.2|0
1591603200000|2020-06-08 08:00:00|8767.4|8767.4|8781.71|8781.71|8791.01|8791.01|8766.79|8766.79|0
1591603500000|2020-06-08 08:05:00|8781.78|8781.78|8785.11|8785.11|8786.31|8786.31|8777.52|8777.52|0
1591603800000|2020-06-08 08:10:00|8784.95|8784.95|8791.4|8791.4|8791.54|8791.54|8782.79|8782.79|0
1591604100000|2020-06-08 08:15:00|8791.68|8791.68|8809.74|8809.74|8811.06|8811.06|8791.68|8791.68|0
1591604400000|2020-06-08 08:20:00|8810.11|8810.11|8807.36|8807.36|8818.64|8818.64|8807.36|8807.36|0
1591604700000|2020-06-08 08:25:00|8807|8807|8820.13|8820.13|8823.09|8823.09|8807|8807|0
1591605000000|2020-06-08 08:30:00|8820.64|8820.64|8820.84|8820.84|8821.05|8821.05|8815.58|8815.58|0
1591605300000|2020-06-08 08:35:00|8821.05|8821.05|8829.35|8829.35|8830.04|8830.04|8821.04|8821.04|0
1591605600000|2020-06-08 08:40:00|8829.09|8829.09|8811.88|8811.88|8833.36|8833.36|8811.51|8811.51|0
1591605900000|2020-06-08 08:45:00|8811.22|8811.22|8828.57|8828.57|8828.57|8828.57|8811.22|8811.22|0
1591606200000|2020-06-08 08:50:00|8828.89|8828.89|8834.05|8834.05|8840.37|8840.37|8828.89|8828.89|0
1591606500000|2020-06-08 08:55:00|8833.95|8833.95|8822.7|8822.7|8834.16|8834.16|8821.35|8821.35|0
1591606800000|2020-06-08 09:00:00|8822.33|8822.33|8835.07|8835.07|8839.3|8839.3|8822.33|8822.33|0
1591607100000|2020-06-08 09:05:00|8835.81|8835.81|8834.2|8834.2|8842.74|8842.74|8832.86|8832.86|0
1591607400000|2020-06-08 09:10:00|8833.46|8833.46|8820.23|8820.23|8834.08|8834.08|8820.23|8820.23|0
1591607700000|2020-06-08 09:15:00|8820.97|8820.97|8821.64|8821.64|8827.15|8827.15|8816.04|8816.04|0
1591608000000|2020-06-08 09:20:00|8821.45|8821.45|8796.11|8796.11|8821.45|8821.45|8795.63|8795.63|0
1591608300000|2020-06-08 09:25:00|8795.94|8795.94|8803.33|8803.33|8803.4|8803.4|8789.23|8789.23|0
1591608600000|2020-06-08 09:30:00|8803.05|8803.05|8807.06|8807.06|8814.81|8814.81|8802.09|8802.09|0
1591608900000|2020-06-08 09:35:00|8807.18|8807.18|8801.99|8801.99|8812.75|8812.75|8801.65|8801.65|0
1591609200000|2020-06-08 09:40:00|8802.11|8802.11|8796.28|8796.28|8805.53|8805.53|8795.92|8795.92|0
1591609500000|2020-06-08 09:45:00|8796.13|8796.13|8798.66|8798.66|8799.91|8799.91|8796.13|8796.13|0
1591609800000|2020-06-08 09:50:00|8799.4|8799.4|8809|8809|8809|8809|8799.4|8799.4|0
1591610100000|2020-06-08 09:55:00|8809.51|8809.51|8801.22|8801.22|8810.33|8810.33|8794.92|8794.92|0
1591610400000|2020-06-08 10:00:00|8801|8801|8799.42|8799.42|8804.47|8804.47|8799.29|8799.29|0
1591610700000|2020-06-08 10:05:00|8799.32|8799.32|8810.79|8810.79|8810.79|8810.79|8794.9|8794.9|0
1591611000000|2020-06-08 10:10:00|8810.06|8810.06|8810.4|8810.4|8811.6|8811.6|8806.33|8806.33|0
1591611300000|2020-06-08 10:15:00|8810.3|8810.3|8807.67|8807.67|8816.15|8816.15|8805.55|8805.55|0
1591611600000|2020-06-08 10:20:00|8807.81|8807.81|8800.92|8800.92|8807.84|8807.84|8798.9|8798.9|0
1591611900000|2020-06-08 10:25:00|8800.79|8800.79|8803.47|8803.47|8803.93|8803.93|8795.19|8795.19|0
1591612200000|2020-06-08 10:30:00|8803.57|8803.57|8811.38|8811.38|8811.81|8811.81|8803.57|8803.57|0
1591612500000|2020-06-08 10:35:00|8811.09|8811.09|8812.56|8812.56|8813.41|8813.41|8808.5|8808.5|0
1591612800000|2020-06-08 10:40:00|8812.43|8812.43|8813.24|8813.24|8813.54|8813.54|8807.95|8807.95|0
1591613100000|2020-06-08 10:45:00|8812.96|8812.96|8806.02|8806.02|8813.59|8813.59|8805.84|8805.84|0
1591613400000|2020-06-08 10:50:00|8805.51|8805.51|8794.01|8794.01|8805.78|8805.78|8790.88|8790.88|0
1591613700000|2020-06-08 10:55:00|8792.9|8792.9|8789.59|8789.59|8795.62|8795.62|8788.85|8788.85|0
1591614000000|2020-06-08 11:00:00|8790.87|8790.87|8797.18|8797.18|8797.31|8797.31|8786|8786|0
1591614300000|2020-06-08 11:05:00|8795.93|8795.93|8798.24|8798.24|8798.69|8798.69|8788.54|8788.54|0
1591614600000|2020-06-08 11:10:00|8797.5|8797.5|8785.15|8785.15|8797.5|8797.5|8782.15|8782.15|0
1591614900000|2020-06-08 11:15:00|8785.46|8785.46|8795.18|8795.18|8795.58|8795.58|8785.46|8785.46|0
1591615200000|2020-06-08 11:20:00|8794.91|8794.91|8799.32|8799.32|8801.31|8801.31|8792.9|8792.9|0
1591615500000|2020-06-08 11:25:00|8799.36|8799.36|8794.63|8794.63|8799.36|8799.36|8793.85|8793.85|0
1591615800000|2020-06-08 11:30:00|8794.39|8794.39|8800.32|8800.32|8800.32|8800.32|8793.15|8793.15|0
1591616100000|2020-06-08 11:35:00|8800.69|8800.69|8792.11|8792.11|8801.97|8801.97|8790.92|8790.92|0
1591616400000|2020-06-08 11:40:00|8792.14|8792.14|8791.14|8791.14|8796.36|8796.36|8788.91|8788.91|0
1591616700000|2020-06-08 11:45:00|8791.07|8791.07|8784.94|8784.94|8791.88|8791.88|8784.67|8784.67|0
1591617000000|2020-06-08 11:50:00|8784.21|8784.21|8788.01|8788.01|8789.68|8789.68|8783.08|8783.08|0
1591617300000|2020-06-08 11:55:00|8787.89|8787.89|8788.57|8788.57|8789.94|8789.94|8785.47|8785.47|0
1591617600000|2020-06-08 12:00:00|8788.67|8788.67|8784.22|8784.22|8788.67|8788.67|8778.37|8778.37|0
1591617900000|2020-06-08 12:05:00|8784.17|8784.17|8777.18|8777.18|8784.35|8784.35|8776.85|8776.85|0
1591618200000|2020-06-08 12:10:00|8777.92|8777.92|8768.6|8768.6|8782.15|8782.15|8768.47|8768.47|0
1591618500000|2020-06-08 12:15:00|8768.73|8768.73|8786.18|8786.18|8786.18|8786.18|8767.34|8767.34|0
1591618800000|2020-06-08 12:20:00|8786.38|8786.38|8789.26|8789.26|8798.09|8798.09|8786.25|8786.25|0
1591619100000|2020-06-08 12:25:00|8789.08|8789.08|8780.02|8780.02|8789.08|8789.08|8779.95|8779.95|0
1591619400000|2020-06-08 12:30:00|8779.72|8779.72|8780.77|8780.77|8785.46|8785.46|8779.18|8779.18|0
1591619700000|2020-06-08 12:35:00|8780.87|8780.87|8774.18|8774.18|8782.18|8782.18|8773.81|8773.81|0
1591620000000|2020-06-08 12:40:00|8773.98|8773.98|8775.77|8775.77|8779.38|8779.38|8770.32|8770.32|0
1591620300000|2020-06-08 12:45:00|8775.41|8775.41|8775.07|8775.07|8778.38|8778.38|8772.62|8772.62|0
1591620600000|2020-06-08 12:50:00|8774.57|8774.57|8766.78|8766.78|8774.94|8774.94|8766.78|8766.78|0
1591620900000|2020-06-08 12:55:00|8766.62|8766.62|8773.59|8773.59|8773.95|8773.95|8766.62|8766.62|0
1591621200000|2020-06-08 13:00:00|8773.86|8773.86|8782.25|8782.25|8789.38|8789.38|8773.53|8773.53|0
1591621500000|2020-06-08 13:05:00|8782.15|8782.15|8782.54|8782.54|8783.92|8783.92|8777.93|8777.93|0
1591621800000|2020-06-08 13:10:00|8782.36|8782.36|8788.74|8788.74|8790.76|8790.76|8781.96|8781.96|0
1591622100000|2020-06-08 13:15:00|8789.29|8789.29|8791.33|8791.33|8795.1|8795.1|8788.31|8788.31|0
1591622400000|2020-06-08 13:20:00|8791.7|8791.7|8797.55|8797.55|8800.26|8800.26|8791.7|8791.7|0
1591622700000|2020-06-08 13:25:00|8797.44|8797.44|8789.99|8789.99|8798.49|8798.49|8789.36|8789.36|0
1591623000000|2020-06-08 13:30:00|8789.39|8789.39|8798.77|8798.77|8799.57|8799.57|8786.83|8786.83|0
1591623300000|2020-06-08 13:35:00|8799.04|8799.04|8803.45|8803.45|8805.55|8805.55|8794.26|8794.26|0
1591623600000|2020-06-08 13:40:00|8803.66|8803.66|8808.75|8808.75|8810.75|8810.75|8792.66|8792.66|0
1591623900000|2020-06-08 13:45:00|8808.38|8808.38|8799.12|8799.12|8812.74|8812.74|8796.89|8796.89|0
1591624200000|2020-06-08 13:50:00|8799.22|8799.22|8809.23|8809.23|8809.23|8809.23|8795.96|8795.96|0
1591624500000|2020-06-08 13:55:00|8809.34|8809.34|8809.88|8809.88|8811.74|8811.74|8803.26|8803.26|0
1591624800000|2020-06-08 14:00:00|8810.04|8810.04|8795.76|8795.76|8810.68|8810.68|8791.53|8791.53|0
1591625100000|2020-06-08 14:05:00|8797.05|8797.05|8793.47|8793.47|8798.36|8798.36|8792.92|8792.92|0
1591625400000|2020-06-08 14:10:00|8793.37|8793.37|8798.02|8798.02|8798.02|8798.02|8787.23|8787.23|0
1591625700000|2020-06-08 14:15:00|8797.65|8797.65|8784.84|8784.84|8800.51|8800.51|8784.7|8784.7|0
1591626000000|2020-06-08 14:20:00|8784.1|8784.1|8797.88|8797.88|8798.8|8798.8|8778.48|8778.48|0
1591626300000|2020-06-08 14:25:00|8797.99|8797.99|8788.89|8788.89|8798.84|8798.84|8784.52|8784.52|0
1591626600000|2020-06-08 14:30:00|8788.99|8788.99|8777.33|8777.33|8793.6|8793.6|8775.94|8775.94|0
1591626900000|2020-06-08 14:35:00|8777.62|8777.62|8782.49|8782.49|8785.56|8785.56|8775.47|8775.47|0
1591627200000|2020-06-08 14:40:00|8782.39|8782.39|8793.16|8793.16|8795.59|8795.59|8782.39|8782.39|0
1591627500000|2020-06-08 14:45:00|8793.27|8793.27|8791.85|8791.85|8799.91|8799.91|8791.44|8791.44|0
1591627800000|2020-06-08 14:50:00|8791.11|8791.11|8767.12|8767.12|8792.18|8792.18|8765.39|8765.39|0
1591628100000|2020-06-08 14:55:00|8767.43|8767.43|8757.72|8757.72|8770.45|8770.45|8754.48|8754.48|0
1591628400000|2020-06-08 15:00:00|8757.73|8757.73|8749.2|8749.2|8757.87|8757.87|8747.08|8747.08|0
1591628700000|2020-06-08 15:05:00|8748.93|8748.93|8748.46|8748.46|8753.37|8753.37|8746.02|8746.02|0
1591629000000|2020-06-08 15:10:00|8748.15|8748.15|8754.86|8754.86|8765.69|8765.69|8748.15|8748.15|0
1591629300000|2020-06-08 15:15:00|8754.5|8754.5|8766.33|8766.33|8772.01|8772.01|8754.47|8754.47|0
1591629600000|2020-06-08 15:20:00|8766.14|8766.14|8766.43|8766.43|8770.06|8770.06|8762.19|8762.19|0
1591629900000|2020-06-08 15:25:00|8766.52|8766.52|8769.54|8769.54|8771.62|8771.62|8765.65|8765.65|0
1591686900000|2020-06-09 07:15:00|8729.07|8729.07|8727.37|8727.37|8735.31|8735.31|8722.55|8722.55|0
1591687200000|2020-06-09 07:20:00|8726.86|8726.86|8696.11|8696.11|8726.98|8726.98|8695.54|8695.54|0
1591687500000|2020-06-09 07:25:00|8695.37|8695.37|8682.75|8682.75|8701.09|8701.09|8680.75|8680.75|0
1591687800000|2020-06-09 07:30:00|8683.05|8683.05|8694.93|8694.93|8695.91|8695.91|8680.01|8680.01|0
1591688100000|2020-06-09 07:35:00|8695.32|8695.32|8674.39|8674.39|8699.74|8699.74|8674.17|8674.17|0
1591688400000|2020-06-09 07:40:00|8674.14|8674.14|8680.93|8680.93|8685.5|8685.5|8668.04|8668.04|0
1591688700000|2020-06-09 07:45:00|8681.3|8681.3|8670.54|8670.54|8682.04|8682.04|8664.35|8664.35|0
1591689000000|2020-06-09 07:50:00|8670.66|8670.66|8689.99|8689.99|8690.69|8690.69|8670.66|8670.66|0
1591689300000|2020-06-09 07:55:00|8690.21|8690.21|8700.19|8700.19|8710.4|8710.4|8690.21|8690.21|0
1591689600000|2020-06-09 08:00:00|8700.08|8700.08|8722.82|8722.82|8726.75|8726.75|8699.75|8699.75|0
1591689900000|2020-06-09 08:05:00|8722.64|8722.64|8712.06|8712.06|8725.37|8725.37|8703.58|8703.58|0
1591690200000|2020-06-09 08:10:00|8712.98|8712.98|8692.81|8692.81|8715.14|8715.14|8692.42|8692.42|0
1591690500000|2020-06-09 08:15:00|8692.77|8692.77|8661.92|8661.92|8693.45|8693.45|8661.92|8661.92|0
1591690800000|2020-06-09 08:20:00|8661.65|8661.65|8670.96|8670.96|8672.32|8672.32|8657.93|8657.93|0
1591691100000|2020-06-09 08:25:00|8670.74|8670.74|8640.72|8640.72|8670.79|8670.79|8639.18|8639.18|0
1591691400000|2020-06-09 08:30:00|8641.46|8641.46|8653.29|8653.29|8654.27|8654.27|8641.17|8641.17|0
1591691700000|2020-06-09 08:35:00|8653.66|8653.66|8646.2|8646.2|8662.11|8662.11|8644.47|8644.47|0
1591692000000|2020-06-09 08:40:00|8645.92|8645.92|8626.24|8626.24|8652.46|8652.46|8626.24|8626.24|0
1591692300000|2020-06-09 08:45:00|8625.76|8625.76|8644.56|8644.56|8653.09|8653.09|8625.67|8625.67|0
1591692600000|2020-06-09 08:50:00|8645.3|8645.3|8654.42|8654.42|8655.06|8655.06|8643.22|8643.22|0
1591692900000|2020-06-09 08:55:00|8654.26|8654.26|8640.41|8640.41|8654.27|8654.27|8636.17|8636.17|0
1591693200000|2020-06-09 09:00:00|8640.63|8640.63|8644.74|8644.74|8648.87|8648.87|8638.81|8638.81|0
1591693500000|2020-06-09 09:05:00|8644.37|8644.37|8641.55|8641.55|8644.53|8644.53|8634.88|8634.88|0
1591693800000|2020-06-09 09:10:00|8641.48|8641.48|8634.46|8634.46|8641.61|8641.61|8632.17|8632.17|0
1591694100000|2020-06-09 09:15:00|8634.87|8634.87|8620.83|8620.83|8643.13|8643.13|8619.02|8619.02|0
1591694400000|2020-06-09 09:20:00|8620.09|8620.09|8635.64|8635.64|8635.64|8635.64|8620.05|8620.05|0
1591694700000|2020-06-09 09:25:00|8635.27|8635.27|8639.93|8639.93|8644.43|8644.43|8633.84|8633.84|0
1591695000000|2020-06-09 09:30:00|8640.08|8640.08|8634.67|8634.67|8651.6|8651.6|8633.28|8633.28|0
1591695300000|2020-06-09 09:35:00|8634.43|8634.43|8641.75|8641.75|8643.07|8643.07|8629.77|8629.77|0
1591695600000|2020-06-09 09:40:00|8640.27|8640.27|8652.88|8652.88|8658.37|8658.37|8640.27|8640.27|0
1591695900000|2020-06-09 09:45:00|8652.51|8652.51|8656.29|8656.29|8663.39|8663.39|8652.38|8652.38|0
1591696200000|2020-06-09 09:50:00|8657.03|8657.03|8635.19|8635.19|8657.65|8657.65|8635.04|8635.04|0
1591696500000|2020-06-09 09:55:00|8635.12|8635.12|8621.31|8621.31|8635.12|8635.12|8619.66|8619.66|0
1591696800000|2020-06-09 10:00:00|8621.37|8621.37|8617.15|8617.15|8625.99|8625.99|8616.37|8616.37|0
1591697100000|2020-06-09 10:05:00|8617.89|8617.89|8618.44|8618.44|8621.44|8621.44|8613.4|8613.4|0
1591697400000|2020-06-09 10:10:00|8618.6|8618.6|8595.82|8595.82|8619.71|8619.71|8591.64|8591.64|0
1591697700000|2020-06-09 10:15:00|8595.55|8595.55|8603.65|8603.65|8603.65|8603.65|8593.32|8593.32|0
1591698000000|2020-06-09 10:20:00|8604.03|8604.03|8602.64|8602.64|8613.86|8613.86|8601.61|8601.61|0
1591698300000|2020-06-09 10:25:00|8603.01|8603.01|8605.92|8605.92|8610.33|8610.33|8602.65|8602.65|0
1591698600000|2020-06-09 10:30:00|8605.79|8605.79|8621.1|8621.1|8623.74|8623.74|8604.45|8604.45|0
1591698900000|2020-06-09 10:35:00|8620.03|8620.03|8616.17|8616.17|8623.44|8623.44|8611.48|8611.48|0
1591699200000|2020-06-09 10:40:00|8617.28|8617.28|8617.3|8617.3|8624.16|8624.16|8615.35|8615.35|0
1591699500000|2020-06-09 10:45:00|8617.62|8617.62|8606.91|8606.91|8617.62|8617.62|8601.65|8601.65|0
1591699800000|2020-06-09 10:50:00|8606.54|8606.54|8612.2|8612.2|8612.23|8612.23|8604.91|8604.91|0
1591700100000|2020-06-09 10:55:00|8612.35|8612.35|8617.7|8617.7|8619.86|8619.86|8609.99|8609.99|0
1591700400000|2020-06-09 11:00:00|8617.97|8617.97|8616.44|8616.44|8617.97|8617.97|8609.02|8609.02|0
1591700700000|2020-06-09 11:05:00|8616.08|8616.08|8622.94|8622.94|8632.8|8632.8|8615.88|8615.88|0
1591701000000|2020-06-09 11:10:00|8622.75|8622.75|8619.92|8619.92|8625.16|8625.16|8617.44|8617.44|0
1591701300000|2020-06-09 11:15:00|8620.1|8620.1|8617.33|8617.33|8623.94|8623.94|8615.47|8615.47|0
1591701600000|2020-06-09 11:20:00|8617.07|8617.07|8621.12|8621.12|8621.39|8621.39|8614.12|8614.12|0
1591701900000|2020-06-09 11:25:00|8620.93|8620.93|8613.04|8613.04|8621.96|8621.96|8611.26|8611.26|0
1591702200000|2020-06-09 11:30:00|8613.29|8613.29|8612.63|8612.63|8615.03|8615.03|8611.82|8611.82|0
1591702500000|2020-06-09 11:35:00|8612.81|8612.81|8613.5|8613.5|8615.75|8615.75|8609.69|8609.69|0
1591702800000|2020-06-09 11:40:00|8613.96|8613.96|8611.73|8611.73|8617.82|8617.82|8609.12|8609.12|0
1591703100000|2020-06-09 11:45:00|8611.91|8611.91|8623.16|8623.16|8623.2|8623.2|8611.01|8611.01|0
1591703400000|2020-06-09 11:50:00|8622.42|8622.42|8606.29|8606.29|8622.42|8622.42|8605.35|8605.35|0
1591703700000|2020-06-09 11:55:00|8606.08|8606.08|8600.41|8600.41|8608.12|8608.12|8600.41|8600.41|0
1591704000000|2020-06-09 12:00:00|8601.03|8601.03|8608|8608|8608.81|8608.81|8599.08|8599.08|0
1591704300000|2020-06-09 12:05:00|8609.11|8609.11|8618.56|8618.56|8620.02|8620.02|8602.33|8602.33|0
1591704600000|2020-06-09 12:10:00|8619.3|8619.3|8629.65|8629.65|8630.17|8630.17|8619.3|8619.3|0
1591704900000|2020-06-09 12:15:00|8630.39|8630.39|8649.21|8649.21|8649.34|8649.34|8630.39|8630.39|0
1591705200000|2020-06-09 12:20:00|8649.95|8649.95|8647.98|8647.98|8659.98|8659.98|8646.93|8646.93|0
1591705500000|2020-06-09 12:25:00|8647.71|8647.71|8648.39|8648.39|8653.22|8653.22|8647.34|8647.34|0
1591705800000|2020-06-09 12:30:00|8648.76|8648.76|8647.99|8647.99|8651.4|8651.4|8642.65|8642.65|0
1591706100000|2020-06-09 12:35:00|8647.94|8647.94|8643.88|8643.88|8651.63|8651.63|8643.47|8643.47|0
1591706400000|2020-06-09 12:40:00|8644.01|8644.01|8642.85|8642.85|8649.18|8649.18|8642.36|8642.36|0
1591706700000|2020-06-09 12:45:00|8642.94|8642.94|8635.59|8635.59|8643.69|8643.69|8635.08|8635.08|0
1591707000000|2020-06-09 12:50:00|8635.96|8635.96|8645.65|8645.65|8649.02|8649.02|8635.96|8635.96|0
1591707300000|2020-06-09 12:55:00|8645.81|8645.81|8643.2|8643.2|8646.3|8646.3|8640.81|8640.81|0
1591707600000|2020-06-09 13:00:00|8642.98|8642.98|8640.11|8640.11|8646.89|8646.89|8639.61|8639.61|0
1591707900000|2020-06-09 13:05:00|8639.35|8639.35|8639.33|8639.33|8641.76|8641.76|8636.05|8636.05|0
1591708200000|2020-06-09 13:10:00|8640.12|8640.12|8652.59|8652.59|8654.06|8654.06|8640.12|8640.12|0
1591708500000|2020-06-09 13:15:00|8652.78|8652.78|8650.44|8650.44|8654.72|8654.72|8649.93|8649.93|0
1591708800000|2020-06-09 13:20:00|8650.07|8650.07|8654.36|8654.36|8658.01|8658.01|8648.15|8648.15|0
1591709100000|2020-06-09 13:25:00|8655.1|8655.1|8655.27|8655.27|8657.02|8657.02|8652.03|8652.03|0
1591709400000|2020-06-09 13:30:00|8655.17|8655.17|8664.33|8664.33|8665.16|8665.16|8643.98|8643.98|0
1591709700000|2020-06-09 13:35:00|8664.47|8664.47|8659.08|8659.08|8674.11|8674.11|8659.06|8659.06|0
1591710000000|2020-06-09 13:40:00|8659.12|8659.12|8670.9|8670.9|8671.5|8671.5|8656.29|8656.29|0
1591710300000|2020-06-09 13:45:00|8670.74|8670.74|8660.58|8660.58|8670.76|8670.76|8659.94|8659.94|0
1591710600000|2020-06-09 13:50:00|8659.54|8659.54|8648.41|8648.41|8661.2|8661.2|8638.69|8638.69|0
1591710900000|2020-06-09 13:55:00|8648.55|8648.55|8645.84|8645.84|8651.98|8651.98|8643.81|8643.81|0
1591711200000|2020-06-09 14:00:00|8645.54|8645.54|8635.97|8635.97|8646.38|8646.38|8632.43|8632.43|0
1591711500000|2020-06-09 14:05:00|8636.27|8636.27|8628.42|8628.42|8636.96|8636.96|8625.78|8625.78|0
1591711800000|2020-06-09 14:10:00|8628.71|8628.71|8624.78|8624.78|8630.14|8630.14|8622.37|8622.37|0
1591712100000|2020-06-09 14:15:00|8624.48|8624.48|8636.62|8636.62|8638.15|8638.15|8621.76|8621.76|0
1591712400000|2020-06-09 14:20:00|8634.99|8634.99|8646.87|8646.87|8646.87|8646.87|8633.47|8633.47|0
1591712700000|2020-06-09 14:25:00|8647.12|8647.12|8641.88|8641.88|8651.01|8651.01|8637.57|8637.57|0
1591713000000|2020-06-09 14:30:00|8640.87|8640.87|8632.49|8632.49|8640.87|8640.87|8628.09|8628.09|0
1591713300000|2020-06-09 14:35:00|8632.62|8632.62|8639.73|8639.73|8643.18|8643.18|8629.5|8629.5|0
1591713600000|2020-06-09 14:40:00|8639.77|8639.77|8646.53|8646.53|8650.49|8650.49|8639.77|8639.77|0
1591713900000|2020-06-09 14:45:00|8646.23|8646.23|8663.38|8663.38|8663.38|8663.38|8643.62|8643.62|0
1591714200000|2020-06-09 14:50:00|8663.27|8663.27|8668.32|8668.32|8670.7|8670.7|8663.27|8663.27|0
1591714500000|2020-06-09 14:55:00|8668.36|8668.36|8665.09|8665.09|8668.9|8668.9|8657.48|8657.48|0
1591714800000|2020-06-09 15:00:00|8665.04|8665.04|8670.16|8670.16|8670.16|8670.16|8658.81|8658.81|0
1591715100000|2020-06-09 15:05:00|8669.79|8669.79|8668.25|8668.25|8672.87|8672.87|8666.92|8666.92|0
1591715400000|2020-06-09 15:10:00|8667.88|8667.88|8660.84|8660.84|8668.84|8668.84|8657.64|8657.64|0
1591715700000|2020-06-09 15:15:00|8661.15|8661.15|8655.47|8655.47|8661.15|8661.15|8651.05|8651.05|0
1591716000000|2020-06-09 15:20:00|8655.1|8655.1|8653.66|8653.66|8655.1|8655.1|8647.29|8647.29|0
1591716300000|2020-06-09 15:25:00|8653.54|8653.54|8648.29|8648.29|8653.58|8653.58|8638.66|8638.66|0
1591773300000|2020-06-10 07:15:00|8730.87|8730.87|8709.71|8709.71|8733.7|8733.7|8707.32|8707.32|0
1591773600000|2020-06-10 07:20:00|8709.56|8709.56|8677.96|8677.96|8709.56|8709.56|8677.45|8677.45|0
1591773900000|2020-06-10 07:25:00|8676.86|8676.86|8700.43|8700.43|8700.43|8700.43|8673.01|8673.01|0
1591774200000|2020-06-10 07:30:00|8700.71|8700.71|8689.23|8689.23|8701.07|8701.07|8677.27|8677.27|0
1591774500000|2020-06-10 07:35:00|8688.61|8688.61|8674.22|8674.22|8688.91|8688.91|8672.59|8672.59|0
1591774800000|2020-06-10 07:40:00|8674.04|8674.04|8693.01|8693.01|8693.01|8693.01|8668.42|8668.42|0
1591775100000|2020-06-10 07:45:00|8694.47|8694.47|8697.24|8697.24|8705.28|8705.28|8689.35|8689.35|0
1591775400000|2020-06-10 07:50:00|8697.35|8697.35|8696.58|8696.58|8706.28|8706.28|8696.58|8696.58|0
1591775700000|2020-06-10 07:55:00|8696.43|8696.43|8713.66|8713.66|8715.17|8715.17|8696.43|8696.43|0
1591776000000|2020-06-10 08:00:00|8713.94|8713.94|8706.48|8706.48|8718.16|8718.16|8706.48|8706.48|0
1591776300000|2020-06-10 08:05:00|8707.22|8707.22|8702.92|8702.92|8709.24|8709.24|8695.11|8695.11|0
1591776600000|2020-06-10 08:10:00|8702.93|8702.93|8714.21|8714.21|8714.97|8714.97|8700.86|8700.86|0
1591776900000|2020-06-10 08:15:00|8714.31|8714.31|8716.8|8716.8|8719.56|8719.56|8703.77|8703.77|0
1591777200000|2020-06-10 08:20:00|8716.48|8716.48|8714.16|8714.16|8718.03|8718.03|8710.88|8710.88|0
1591777500000|2020-06-10 08:25:00|8714.25|8714.25|8719.29|8719.29|8720.08|8720.08|8711.21|8711.21|0
1591777800000|2020-06-10 08:30:00|8719.09|8719.09|8705.23|8705.23|8719.09|8719.09|8703.99|8703.99|0
1591778100000|2020-06-10 08:35:00|8705.36|8705.36|8705.91|8705.91|8710|8710|8705.08|8705.08|0
1591778400000|2020-06-10 08:40:00|8705.85|8705.85|8693.68|8693.68|8705.85|8705.85|8692.86|8692.86|0
1591778700000|2020-06-10 08:45:00|8693.63|8693.63|8688.33|8688.33|8697.67|8697.67|8688.33|8688.33|0
1591779000000|2020-06-10 08:50:00|8688.65|8688.65|8687.04|8687.04|8688.85|8688.85|8683.28|8683.28|0
1591779300000|2020-06-10 08:55:00|8688.14|8688.14|8655.71|8655.71|8688.14|8688.14|8653.92|8653.92|0
1591779600000|2020-06-10 09:00:00|8655.92|8655.92|8607.29|8607.29|8656.95|8656.95|8607.29|8607.29|0
1591779900000|2020-06-10 09:05:00|8607.05|8607.05|8617.35|8617.35|8623.75|8623.75|8605.92|8605.92|0
1591780200000|2020-06-10 09:10:00|8617.74|8617.74|8627.26|8627.26|8630.21|8630.21|8617.74|8617.74|0
1591780500000|2020-06-10 09:15:00|8627.06|8627.06|8614.42|8614.42|8628.54|8628.54|8614.33|8614.33|0
1591780800000|2020-06-10 09:20:00|8614.2|8614.2|8629.83|8629.83|8629.83|8629.83|8613.23|8613.23|0
1591781100000|2020-06-10 09:25:00|8629.76|8629.76|8626.54|8626.54|8629.91|8629.91|8620.69|8620.69|0
1591781400000|2020-06-10 09:30:00|8626.36|8626.36|8627.67|8627.67|8631.7|8631.7|8624.55|8624.55|0
1591781700000|2020-06-10 09:35:00|8627.86|8627.86|8614.73|8614.73|8629.13|8629.13|8614.36|8614.36|0
1591782000000|2020-06-10 09:40:00|8615.3|8615.3|8621.71|8621.71|8622.85|8622.85|8615.11|8615.11|0
1591782300000|2020-06-10 09:45:00|8621.99|8621.99|8600.92|8600.92|8623.15|8623.15|8600.78|8600.78|0
1591782600000|2020-06-10 09:50:00|8601.02|8601.02|8610.83|8610.83|8610.83|8610.83|8601.02|8601.02|0
1591782900000|2020-06-10 09:55:00|8612.31|8612.31|8611.12|8611.12|8612.59|8612.59|8603.97|8603.97|0
1591783200000|2020-06-10 10:00:00|8611.04|8611.04|8595|8595|8611.39|8611.39|8595|8595|0
1591783500000|2020-06-10 10:05:00|8595.01|8595.01|8584.7|8584.7|8596.05|8596.05|8584.62|8584.62|0
1591783800000|2020-06-10 10:10:00|8585.44|8585.44|8586.03|8586.03|8592.34|8592.34|8584.43|8584.43|0
1591784100000|2020-06-10 10:15:00|8585.66|8585.66|8590.37|8590.37|8596.57|8596.57|8580.82|8580.82|0
1591784400000|2020-06-10 10:20:00|8590.5|8590.5|8594.39|8594.39|8595.02|8595.02|8588.93|8588.93|0
1591784700000|2020-06-10 10:25:00|8594.03|8594.03|8584.9|8584.9|8594.21|8594.21|8584.22|8584.22|0
1591785000000|2020-06-10 10:30:00|8585.27|8585.27|8585.28|8585.28|8588.72|8588.72|8583.36|8583.36|0
1591785300000|2020-06-10 10:35:00|8585.6|8585.6|8600.32|8600.32|8600.35|8600.35|8584.48|8584.48|0
1591785600000|2020-06-10 10:40:00|8600.25|8600.25|8612.03|8612.03|8612.4|8612.4|8596.89|8596.89|0
1591785900000|2020-06-10 10:45:00|8612.07|8612.07|8612.7|8612.7|8613.84|8613.84|8603.22|8603.22|0
1591786200000|2020-06-10 10:50:00|8612.66|8612.66|8629.05|8629.05|8631.16|8631.16|8612.55|8612.55|0
1591786500000|2020-06-10 10:55:00|8629.42|8629.42|8636.14|8636.14|8637.65|8637.65|8628.61|8628.61|0
1591786800000|2020-06-10 11:00:00|8637.65|8637.65|8626.33|8626.33|8637.65|8637.65|8626.33|8626.33|0
1591787100000|2020-06-10 11:05:00|8626.34|8626.34|8620.43|8620.43|8627.27|8627.27|8620.43|8620.43|0
1591787400000|2020-06-10 11:10:00|8620.16|8620.16|8624.01|8624.01|8626.08|8626.08|8617.69|8617.69|0
1591787700000|2020-06-10 11:15:00|8624.75|8624.75|8619.83|8619.83|8627.55|8627.55|8616.55|8616.55|0
1591788000000|2020-06-10 11:20:00|8619.67|8619.67|8615.67|8615.67|8619.67|8619.67|8613.18|8613.18|0
1591788300000|2020-06-10 11:25:00|8615.83|8615.83|8612.52|8612.52|8621.71|8621.71|8612.09|8612.09|0
1591788600000|2020-06-10 11:30:00|8612.72|8612.72|8626.48|8626.48|8628.56|8628.56|8612.47|8612.47|0
1591788900000|2020-06-10 11:35:00|8626.4|8626.4|8640.53|8640.53|8641.93|8641.93|8626.08|8626.08|0
1591789200000|2020-06-10 11:40:00|8640.73|8640.73|8640.74|8640.74|8646.82|8646.82|8640.59|8640.59|0
1591789500000|2020-06-10 11:45:00|8640.59|8640.59|8642.64|8642.64|8642.64|8642.64|8638.16|8638.16|0
1591789800000|2020-06-10 11:50:00|8642.28|8642.28|8634.02|8634.02|8642.28|8642.28|8631.57|8631.57|0
1591790100000|2020-06-10 11:55:00|8634.18|8634.18|8632.91|8632.91|8643|8643|8632.91|8632.91|0
1591790400000|2020-06-10 12:00:00|8632.82|8632.82|8637.75|8637.75|8640.21|8640.21|8628.68|8628.68|0
1591790700000|2020-06-10 12:05:00|8637.73|8637.73|8642.24|8642.24|8643.79|8643.79|8637.23|8637.23|0
1591791000000|2020-06-10 12:10:00|8642.37|8642.37|8646.53|8646.53|8654.08|8654.08|8642.37|8642.37|0
1591791300000|2020-06-10 12:15:00|8646.21|8646.21|8649.72|8649.72|8649.91|8649.91|8643.99|8643.99|0
1591791600000|2020-06-10 12:20:00|8649.61|8649.61|8648.66|8648.66|8650.85|8650.85|8647.04|8647.04|0
1591791900000|2020-06-10 12:25:00|8648.4|8648.4|8660.99|8660.99|8661.15|8661.15|8648.4|8648.4|0
1591792200000|2020-06-10 12:30:00|8660.91|8660.91|8662.44|8662.44|8666.55|8666.55|8659.39|8659.39|0
1591792500000|2020-06-10 12:35:00|8662.32|8662.32|8661.52|8661.52|8666.11|8666.11|8661.52|8661.52|0
1591792800000|2020-06-10 12:40:00|8661.3|8661.3|8657.1|8657.1|8661.3|8661.3|8657.1|8657.1|0
1591793100000|2020-06-10 12:45:00|8657.01|8657.01|8660.5|8660.5|8660.5|8660.5|8653.23|8653.23|0
1591793400000|2020-06-10 12:50:00|8660.56|8660.56|8675.15|8675.15|8676.7|8676.7|8660.5|8660.5|0
1591793700000|2020-06-10 12:55:00|8676.25|8676.25|8682.44|8682.44|8682.44|8682.44|8676.25|8676.25|0
1591794000000|2020-06-10 13:00:00|8682.81|8682.81|8683.09|8683.09|8691.68|8691.68|8681.72|8681.72|0
1591794300000|2020-06-10 13:05:00|8683.46|8683.46|8674.7|8674.7|8684.5|8684.5|8674.55|8674.55|0
1591794600000|2020-06-10 13:10:00|8674.43|8674.43|8670.99|8670.99|8676.71|8676.71|8669.49|8669.49|0
1591794900000|2020-06-10 13:15:00|8671.25|8671.25|8662.46|8662.46|8671.45|8671.45|8662.46|8662.46|0
1591795200000|2020-06-10 13:20:00|8662.42|8662.42|8651.33|8651.33|8662.42|8662.42|8648.99|8648.99|0
1591795500000|2020-06-10 13:25:00|8650.97|8650.97|8655.14|8655.14|8655.5|8655.5|8650.9|8650.9|0
1591795800000|2020-06-10 13:30:00|8654.53|8654.53|8661.16|8661.16|8661.42|8661.42|8651.74|8651.74|0
1591796100000|2020-06-10 13:35:00|8660.98|8660.98|8661.5|8661.5|8663.99|8663.99|8653.55|8653.55|0
1591796400000|2020-06-10 13:40:00|8661.45|8661.45|8652.18|8652.18|8663|8663|8648.36|8648.36|0
1591796700000|2020-06-10 13:45:00|8652.05|8652.05|8642|8642|8652.55|8652.55|8638.16|8638.16|0
1591797000000|2020-06-10 13:50:00|8642.88|8642.88|8636.09|8636.09|8643.88|8643.88|8635.32|8635.32|0
1591797300000|2020-06-10 13:55:00|8636.04|8636.04|8645.97|8645.97|8645.97|8645.97|8630.79|8630.79|0
1591797600000|2020-06-10 14:00:00|8649.03|8649.03|8647.65|8647.65|8656.79|8656.79|8645.77|8645.77|0
1591797900000|2020-06-10 14:05:00|8647.53|8647.53|8646.12|8646.12|8649.04|8649.04|8643.66|8643.66|0
1591798200000|2020-06-10 14:10:00|8646|8646|8625.58|8625.58|8646.31|8646.31|8625.58|8625.58|0
1591798500000|2020-06-10 14:15:00|8625.49|8625.49|8636.97|8636.97|8638.36|8638.36|8624.05|8624.05|0
1591798800000|2020-06-10 14:20:00|8636.6|8636.6|8629.54|8629.54|8636.94|8636.94|8624.48|8624.48|0
1591799100000|2020-06-10 14:25:00|8629.49|8629.49|8635.31|8635.31|8638.38|8638.38|8629.49|8629.49|0
1591799400000|2020-06-10 14:30:00|8635.24|8635.24|8633.72|8633.72|8635.24|8635.24|8626.17|8626.17|0
1591799700000|2020-06-10 14:35:00|8633.56|8633.56|8642.03|8642.03|8642.03|8642.03|8628.04|8628.04|0
1591800000000|2020-06-10 14:40:00|8643.51|8643.51|8640.95|8640.95|8647.6|8647.6|8639.49|8639.49|0
1591800300000|2020-06-10 14:45:00|8641.31|8641.31|8645.8|8645.8|8652.27|8652.27|8641.31|8641.31|0
1591800600000|2020-06-10 14:50:00|8645.75|8645.75|8633.15|8633.15|8647.14|8647.14|8632.73|8632.73|0
1591800900000|2020-06-10 14:55:00|8633.04|8633.04|8627.4|8627.4|8633.04|8633.04|8620.07|8620.07|0
1591801200000|2020-06-10 15:00:00|8628.14|8628.14|8642.67|8642.67|8647.1|8647.1|8627.36|8627.36|0
1591801500000|2020-06-10 15:05:00|8642.66|8642.66|8638.58|8638.58|8651.92|8651.92|8638.02|8638.02|0
1591801800000|2020-06-10 15:10:00|8638.64|8638.64|8643.52|8643.52|8645.55|8645.55|8638.64|8638.64|0
1591802100000|2020-06-10 15:15:00|8643.72|8643.72|8650.17|8650.17|8653.23|8653.23|8643.72|8643.72|0
1591802400000|2020-06-10 15:20:00|8650.54|8650.54|8632.41|8632.41|8651.92|8651.92|8632.41|8632.41|0
1591802700000|2020-06-10 15:25:00|8632.3|8632.3|8641.29|8641.29|8642.84|8642.84|8628.84|8628.84|0
1591859700000|2020-06-11 07:15:00|8302.46|8302.46|8343.91|8343.91|8346.78|8346.78|8296.03|8296.03|0
1591860000000|2020-06-11 07:20:00|8344.17|8344.17|8367.23|8367.23|8371.44|8371.44|8339.76|8339.76|0
1591860300000|2020-06-11 07:25:00|8366.86|8366.86|8369.11|8369.11|8375.51|8375.51|8361.16|8361.16|0
1591860600000|2020-06-11 07:30:00|8369.55|8369.55|8406.51|8406.51|8410.41|8410.41|8369.43|8369.43|0
1591860900000|2020-06-11 07:35:00|8408.89|8408.89|8414.36|8414.36|8425.87|8425.87|8407.7|8407.7|0
1591861200000|2020-06-11 07:40:00|8415.1|8415.1|8393.41|8393.41|8415.1|8415.1|8388.7|8388.7|0
1591861500000|2020-06-11 07:45:00|8393.04|8393.04|8360.56|8360.56|8393.04|8393.04|8360.24|8360.24|0
1591861800000|2020-06-11 07:50:00|8360.36|8360.36|8367.19|8367.19|8367.19|8367.19|8347.15|8347.15|0
1591862100000|2020-06-11 07:55:00|8367.26|8367.26|8346.13|8346.13|8368.07|8368.07|8345.6|8345.6|0
1591862400000|2020-06-11 08:00:00|8346.44|8346.44|8355.33|8355.33|8360.03|8360.03|8341.62|8341.62|0
1591862700000|2020-06-11 08:05:00|8355.52|8355.52|8373.06|8373.06|8378.22|8378.22|8351.78|8351.78|0
1591863000000|2020-06-11 08:10:00|8372.7|8372.7|8373.1|8373.1|8377.68|8377.68|8371|8371|0
1591863300000|2020-06-11 08:15:00|8372.36|8372.36|8368.84|8368.84|8373.91|8373.91|8361.73|8361.73|0
1591863600000|2020-06-11 08:20:00|8369.2|8369.2|8376.52|8376.52|8378.56|8378.56|8369.04|8369.04|0
1591863900000|2020-06-11 08:25:00|8376.82|8376.82|8379.74|8379.74|8379.74|8379.74|8372.24|8372.24|0
1591864200000|2020-06-11 08:30:00|8379.85|8379.85|8395.71|8395.71|8395.71|8395.71|8376.99|8376.99|0
1591864500000|2020-06-11 08:35:00|8395.96|8395.96|8402.17|8402.17|8415.96|8415.96|8395.96|8395.96|0
1591864800000|2020-06-11 08:40:00|8402.32|8402.32|8392.63|8392.63|8403.25|8403.25|8389.68|8389.68|0
1591865100000|2020-06-11 08:45:00|8393.74|8393.74|8380.21|8380.21|8394.01|8394.01|8377.31|8377.31|0
1591865400000|2020-06-11 08:50:00|8380.58|8380.58|8377.58|8377.58|8380.63|8380.63|8372.87|8372.87|0
1591865700000|2020-06-11 08:55:00|8377.21|8377.21|8371.96|8371.96|8377.21|8377.21|8368.67|8368.67|0
1591866000000|2020-06-11 09:00:00|8371.59|8371.59|8384.27|8384.27|8384.27|8384.27|8371.39|8371.39|0
1591866300000|2020-06-11 09:05:00|8384.93|8384.93|8379.27|8379.27|8391.93|8391.93|8377.48|8377.48|0
1591866600000|2020-06-11 09:10:00|8378.82|8378.82|8385.12|8385.12|8388.81|8388.81|8375.66|8375.66|0
1591866900000|2020-06-11 09:15:00|8385.3|8385.3|8401.86|8401.86|8405.72|8405.72|8384.12|8384.12|0
1591867200000|2020-06-11 09:20:00|8401.96|8401.96|8408.54|8408.54|8410.68|8410.68|8401.41|8401.41|0
1591867500000|2020-06-11 09:25:00|8408.08|8408.08|8407.97|8407.97|8413.66|8413.66|8405.22|8405.22|0
1591867800000|2020-06-11 09:30:00|8408.24|8408.24|8409.07|8409.07|8413.72|8413.72|8407.03|8407.03|0
1591868100000|2020-06-11 09:35:00|8409.23|8409.23|8412.39|8412.39|8414.22|8414.22|8409.23|8409.23|0
1591868400000|2020-06-11 09:40:00|8412.25|8412.25|8407.01|8407.01|8412.53|8412.53|8402.77|8402.77|0
1591868700000|2020-06-11 09:45:00|8406.27|8406.27|8412.98|8412.98|8412.98|8412.98|8402.34|8402.34|0
1591869000000|2020-06-11 09:50:00|8413.72|8413.72|8423.67|8423.67|8424.9|8424.9|8413.72|8413.72|0
1591869300000|2020-06-11 09:55:00|8426.24|8426.24|8439.09|8439.09|8439.09|8439.09|8426.24|8426.24|0
1591869600000|2020-06-11 10:00:00|8440.2|8440.2|8447.21|8447.21|8447.65|8447.65|8440.1|8440.1|0
1591869900000|2020-06-11 10:05:00|8447.27|8447.27|8442.33|8442.33|8453.54|8453.54|8441.38|8441.38|0
1591870200000|2020-06-11 10:10:00|8442.01|8442.01|8436.84|8436.84|8444.21|8444.21|8435.51|8435.51|0
1591870500000|2020-06-11 10:15:00|8437|8437|8431.4|8431.4|8437.95|8437.95|8428.89|8428.89|0
1591870800000|2020-06-11 10:20:00|8431.77|8431.77|8451.83|8451.83|8452.36|8452.36|8431.5|8431.5|0
1591871100000|2020-06-11 10:25:00|8451.09|8451.09|8446.84|8446.84|8456.55|8456.55|8446.84|8446.84|0
1591871400000|2020-06-11 10:30:00|8446.66|8446.66|8445.89|8445.89|8450.51|8450.51|8445.24|8445.24|0
1591871700000|2020-06-11 10:35:00|8446.17|8446.17|8438.73|8438.73|8446.55|8446.55|8433.76|8433.76|0
1591872000000|2020-06-11 10:40:00|8438.84|8438.84|8434.89|8434.89|8438.84|8438.84|8434.03|8434.03|0
1591872300000|2020-06-11 10:45:00|8435.15|8435.15|8447.99|8447.99|8448.73|8448.73|8434.84|8434.84|0
1591872600000|2020-06-11 10:50:00|8447.25|8447.25|8452.2|8452.2|8454.22|8454.22|8446.51|8446.51|0
1591872900000|2020-06-11 10:55:00|8452.58|8452.58|8441.25|8441.25|8452.6|8452.6|8440.7|8440.7|0
1591873200000|2020-06-11 11:00:00|8442.83|8442.83|8442.21|8442.21|8446.1|8446.1|8437.51|8437.51|0
1591873500000|2020-06-11 11:05:00|8442.06|8442.06|8427.72|8427.72|8442.74|8442.74|8426.9|8426.9|0
1591873800000|2020-06-11 11:10:00|8427.66|8427.66|8427.35|8427.35|8433.11|8433.11|8426.67|8426.67|0
1591874100000|2020-06-11 11:15:00|8426.6|8426.6|8408.89|8408.89|8426.6|8426.6|8408.89|8408.89|0
1591874400000|2020-06-11 11:20:00|8408.63|8408.63|8407.78|8407.78|8410.69|8410.69|8399|8399|0
1591874700000|2020-06-11 11:25:00|8407.93|8407.93|8418.91|8418.91|8419.55|8419.55|8406.26|8406.26|0
1591875000000|2020-06-11 11:30:00|8419.05|8419.05|8420.69|8420.69|8429.34|8429.34|8416.82|8416.82|0
1591875300000|2020-06-11 11:35:00|8419.95|8419.95|8420.51|8420.51|8424.77|8424.77|8419.75|8419.75|0
1591875600000|2020-06-11 11:40:00|8420.42|8420.42|8419.71|8419.71|8422.66|8422.66|8417.45|8417.45|0
1591875900000|2020-06-11 11:45:00|8418.98|8418.98|8403.22|8403.22|8418.98|8418.98|8403.22|8403.22|0
1591876200000|2020-06-11 11:50:00|8402.37|8402.37|8397.48|8397.48|8403.04|8403.04|8392.26|8392.26|0
1591876500000|2020-06-11 11:55:00|8397.78|8397.78|8403.01|8403.01|8409.55|8409.55|8395.24|8395.24|0
1591876800000|2020-06-11 12:00:00|8402.86|8402.86|8396.42|8396.42|8405.56|8405.56|8395.66|8395.66|0
1591877100000|2020-06-11 12:05:00|8397.16|8397.16|8413.3|8413.3|8414.9|8414.9|8397.16|8397.16|0
1591877400000|2020-06-11 12:10:00|8413.14|8413.14|8411.46|8411.46|8414.13|8414.13|8406.63|8406.63|0
1591877700000|2020-06-11 12:15:00|8412.14|8412.14|8408.93|8408.93|8412.76|8412.76|8406.58|8406.58|0
1591878000000|2020-06-11 12:20:00|8408.87|8408.87|8415.49|8415.49|8415.49|8415.49|8407.34|8407.34|0
1591878300000|2020-06-11 12:25:00|8415.55|8415.55|8428.9|8428.9|8432.78|8432.78|8415.55|8415.55|0
1591878600000|2020-06-11 12:30:00|8428.82|8428.82|8407.83|8407.83|8428.99|8428.99|8403.76|8403.76|0
1591878900000|2020-06-11 12:35:00|8408.57|8408.57|8412.6|8412.6|8413.84|8413.84|8403.26|8403.26|0
1591879200000|2020-06-11 12:40:00|8412.56|8412.56|8421.15|8421.15|8425.49|8425.49|8411.51|8411.51|0
1591879500000|2020-06-11 12:45:00|8420.83|8420.83|8423.24|8423.24|8436.25|8436.25|8418.45|8418.45|0
1591879800000|2020-06-11 12:50:00|8422.67|8422.67|8418.85|8418.85|8423.77|8423.77|8416.67|8416.67|0
1591880100000|2020-06-11 12:55:00|8418.48|8418.48|8403.91|8403.91|8418.48|8418.48|8402.91|8402.91|0
1591880400000|2020-06-11 13:00:00|8403.04|8403.04|8391.49|8391.49|8403.04|8403.04|8385.11|8385.11|0
1591880700000|2020-06-11 13:05:00|8391.79|8391.79|8398.82|8398.82|8405.95|8405.95|8391.79|8391.79|0
1591881000000|2020-06-11 13:10:00|8398.86|8398.86|8402.15|8402.15|8403.22|8403.22|8396.18|8396.18|0
1591881300000|2020-06-11 13:15:00|8402.18|8402.18|8426.57|8426.57|8427.36|8427.36|8402.18|8402.18|0
1591881600000|2020-06-11 13:20:00|8426.73|8426.73|8441.41|8441.41|8443|8443|8424.52|8424.52|0
1591881900000|2020-06-11 13:25:00|8441.37|8441.37|8443.51|8443.51|8451.34|8451.34|8441.37|8441.37|0
1591882200000|2020-06-11 13:30:00|8443.08|8443.08|8433.67|8433.67|8443.08|8443.08|8428.01|8428.01|0
1591882500000|2020-06-11 13:35:00|8433.14|8433.14|8402|8402|8433.14|8433.14|8401.14|8401.14|0
1591882800000|2020-06-11 13:40:00|8401.93|8401.93|8419.42|8419.42|8419.49|8419.49|8396.02|8396.02|0
1591883100000|2020-06-11 13:45:00|8419.59|8419.59|8434.43|8434.43|8447.72|8447.72|8419.27|8419.27|0
1591883400000|2020-06-11 13:50:00|8433.74|8433.74|8437.07|8437.07|8442.64|8442.64|8427.63|8427.63|0
1591883700000|2020-06-11 13:55:00|8437.44|8437.44|8444.73|8444.73|8448.47|8448.47|8436.6|8436.6|0
1591884000000|2020-06-11 14:00:00|8444.91|8444.91|8417.25|8417.25|8449.95|8449.95|8415.68|8415.68|0
1591884300000|2020-06-11 14:05:00|8417.52|8417.52|8429.87|8429.87|8435.11|8435.11|8417.11|8417.11|0
1591884600000|2020-06-11 14:10:00|8429.14|8429.14|8429.3|8429.3|8437.55|8437.55|8426.88|8426.88|0
1591884900000|2020-06-11 14:15:00|8429.21|8429.21|8426.58|8426.58|8436.2|8436.2|8425.5|8425.5|0
1591885200000|2020-06-11 14:20:00|8426.77|8426.77|8434.63|8434.63|8435.55|8435.55|8426.63|8426.63|0
1591885500000|2020-06-11 14:25:00|8434.35|8434.35|8413.9|8413.9|8434.35|8434.35|8413.27|8413.27|0
1591885800000|2020-06-11 14:30:00|8413.76|8413.76|8431.39|8431.39|8431.82|8431.82|8413.64|8413.64|0
1591886100000|2020-06-11 14:35:00|8431.2|8431.2|8421.87|8421.87|8431.79|8431.79|8421.06|8421.06|0
1591886400000|2020-06-11 14:40:00|8421.66|8421.66|8404.8|8404.8|8421.72|8421.72|8404.72|8404.72|0
1591886700000|2020-06-11 14:45:00|8405.33|8405.33|8396.03|8396.03|8410.13|8410.13|8396.03|8396.03|0
1591887000000|2020-06-11 14:50:00|8395.78|8395.78|8396.94|8396.94|8400.78|8400.78|8387.6|8387.6|0
1591887300000|2020-06-11 14:55:00|8396.75|8396.75|8374.95|8374.95|8396.75|8396.75|8374.62|8374.62|0
1591887600000|2020-06-11 15:00:00|8374.21|8374.21|8387.95|8387.95|8388.04|8388.04|8371.22|8371.22|0
1591887900000|2020-06-11 15:05:00|8387.88|8387.88|8377.32|8377.32|8394.15|8394.15|8375.41|8375.41|0
1591888200000|2020-06-11 15:10:00|8377.46|8377.46|8372.62|8372.62|8380.84|8380.84|8371.26|8371.26|0
1591888500000|2020-06-11 15:15:00|8372.46|8372.46|8386.52|8386.52|8387.4|8387.4|8371.1|8371.1|0
1591888800000|2020-06-11 15:20:00|8386.47|8386.47|8367.38|8367.38|8386.47|8386.47|8365.59|8365.59|0
1591889100000|2020-06-11 15:25:00|8367.53|8367.53|8354.43|8354.43|8367.6|8367.6|8351.3|8351.3|0
1591946100000|2020-06-12 07:15:00|8257.62|8257.62|8308.52|8308.52|8311.55|8311.55|8254.22|8254.22|0
1591946400000|2020-06-12 07:20:00|8310|8310|8334.94|8334.94|8344.7|8344.7|8310|8310|0
1591946700000|2020-06-12 07:25:00|8334.58|8334.58|8306.11|8306.11|8335.17|8335.17|8305.32|8305.32|0
1591947000000|2020-06-12 07:30:00|8305.85|8305.85|8287.18|8287.18|8317.81|8317.81|8286.87|8286.87|0
1591947300000|2020-06-12 07:35:00|8287.55|8287.55|8261.65|8261.65|8288.19|8288.19|8247.13|8247.13|0
1591947600000|2020-06-12 07:40:00|8262.39|8262.39|8278.79|8278.79|8288.83|8288.83|8262.39|8262.39|0
1591947900000|2020-06-12 07:45:00|8279.16|8279.16|8292.32|8292.32|8293.77|8293.77|8274.83|8274.83|0
1591948200000|2020-06-12 07:50:00|8292.37|8292.37|8299|8299|8301.47|8301.47|8285.49|8285.49|0
1591948500000|2020-06-12 07:55:00|8299.22|8299.22|8323.1|8323.1|8335.33|8335.33|8299.22|8299.22|0
1591948800000|2020-06-12 08:00:00|8322.87|8322.87|8339.27|8339.27|8339.27|8339.27|8318.77|8318.77|0
1591949100000|2020-06-12 08:05:00|8339.44|8339.44|8351.26|8351.26|8365|8365|8339.2|8339.2|0
1591949400000|2020-06-12 08:10:00|8351.45|8351.45|8341.47|8341.47|8355.98|8355.98|8341.47|8341.47|0
1591949700000|2020-06-12 08:15:00|8342.21|8342.21|8368.82|8368.82|8369.9|8369.9|8342.21|8342.21|0
1591950000000|2020-06-12 08:20:00|8368.74|8368.74|8380.69|8380.69|8381.37|8381.37|8367.79|8367.79|0
1591950300000|2020-06-12 08:25:00|8380.91|8380.91|8399.84|8399.84|8400.53|8400.53|8380.91|8380.91|0
1591950600000|2020-06-12 08:30:00|8399.1|8399.1|8403.38|8403.38|8403.38|8403.38|8392.66|8392.66|0
1591950900000|2020-06-12 08:35:00|8403.75|8403.75|8410.98|8410.98|8410.98|8410.98|8400.71|8400.71|0
1591951200000|2020-06-12 08:40:00|8410.71|8410.71|8415.74|8415.74|8420.62|8420.62|8408.5|8408.5|0
1591951500000|2020-06-12 08:45:00|8415.61|8415.61|8432.62|8432.62|8435.02|8435.02|8413.68|8413.68|0
1591951800000|2020-06-12 08:50:00|8432.14|8432.14|8413.8|8413.8|8437.17|8437.17|8413.8|8413.8|0
1591952100000|2020-06-12 08:55:00|8413.62|8413.62|8435.2|8435.2|8436.04|8436.04|8413.62|8413.62|0
1591952400000|2020-06-12 09:00:00|8434.43|8434.43|8420.97|8420.97|8435.78|8435.78|8417.75|8417.75|0
1591952700000|2020-06-12 09:05:00|8421.33|8421.33|8425.82|8425.82|8426.09|8426.09|8419.68|8419.68|0
1591953000000|2020-06-12 09:10:00|8425.93|8425.93|8416.8|8416.8|8425.93|8425.93|8416.42|8416.42|0
1591953300000|2020-06-12 09:15:00|8416.48|8416.48|8431.09|8431.09|8431.09|8431.09|8414.7|8414.7|0
1591953600000|2020-06-12 09:20:00|8431.03|8431.03|8437.3|8437.3|8443.54|8443.54|8430.9|8430.9|0
1591953900000|2020-06-12 09:25:00|8437.26|8437.26|8436.01|8436.01|8437.54|8437.54|8433.26|8433.26|0
1591954200000|2020-06-12 09:30:00|8435.76|8435.76|8425.26|8425.26|8436.18|8436.18|8417.33|8417.33|0
1591954500000|2020-06-12 09:35:00|8425.38|8425.38|8420.72|8420.72|8430.49|8430.49|8415.18|8415.18|0
1591954800000|2020-06-12 09:40:00|8420.85|8420.85|8430.64|8430.64|8430.64|8430.64|8420.7|8420.7|0
1591955100000|2020-06-12 09:45:00|8431.38|8431.38|8441.63|8441.63|8442.04|8442.04|8421.91|8421.91|0
1591955400000|2020-06-12 09:50:00|8442.37|8442.37|8440.15|8440.15|8443.61|8443.61|8436.65|8436.65|0
1591955700000|2020-06-12 09:55:00|8440.42|8440.42|8440.27|8440.27|8443.85|8443.85|8436.29|8436.29|0
1591956000000|2020-06-12 10:00:00|8439.53|8439.53|8456.65|8456.65|8457.28|8457.28|8439.07|8439.07|0
1591956300000|2020-06-12 10:05:00|8456.5|8456.5|8446.46|8446.46|8457.98|8457.98|8446.46|8446.46|0
1591956600000|2020-06-12 10:10:00|8446.28|8446.28|8455.22|8455.22|8455.41|8455.41|8444.19|8444.19|0
1591956900000|2020-06-12 10:15:00|8455.09|8455.09|8462.68|8462.68|8464.98|8464.98|8455.08|8455.08|0
1591957200000|2020-06-12 10:20:00|8462.61|8462.61|8453.52|8453.52|8462.61|8462.61|8453.52|8453.52|0
1591957500000|2020-06-12 10:25:00|8453.25|8453.25|8449.25|8449.25|8457.46|8457.46|8448.05|8448.05|0
1591957800000|2020-06-12 10:30:00|8448.51|8448.51|8424.41|8424.41|8450.72|8450.72|8424.41|8424.41|0
1591958100000|2020-06-12 10:35:00|8425.51|8425.51|8417.48|8417.48|8425.51|8425.51|8413.96|8413.96|0
1591958400000|2020-06-12 10:40:00|8417.43|8417.43|8416.76|8416.76|8420.43|8420.43|8412.74|8412.74|0
1591958700000|2020-06-12 10:45:00|8417.03|8417.03|8411.07|8411.07|8417.39|8417.39|8403.8|8403.8|0
1591959000000|2020-06-12 10:50:00|8411.23|8411.23|8416.42|8416.42|8419.61|8419.61|8410.81|8410.81|0
1591959300000|2020-06-12 10:55:00|8415.91|8415.91|8416.29|8416.29|8421.59|8421.59|8414.12|8414.12|0
1591959600000|2020-06-12 11:00:00|8416.18|8416.18|8420.99|8420.99|8426.31|8426.31|8416.18|8416.18|0
1591959900000|2020-06-12 11:05:00|8421.3|8421.3|8423.61|8423.61|8425.56|8425.56|8416.93|8416.93|0
1591960200000|2020-06-12 11:10:00|8423.91|8423.91|8419.72|8419.72|8432.39|8432.39|8419.58|8419.58|0
1591960500000|2020-06-12 11:15:00|8419.77|8419.77|8405.79|8405.79|8420.71|8420.71|8403.68|8403.68|0
1591960800000|2020-06-12 11:20:00|8405.66|8405.66|8397.07|8397.07|8405.78|8405.78|8394.95|8394.95|0
1591961100000|2020-06-12 11:25:00|8396.96|8396.96|8413.05|8413.05|8420.29|8420.29|8396.96|8396.96|0
1591961400000|2020-06-12 11:30:00|8412.9|8412.9|8402.95|8402.95|8412.9|8412.9|8402.38|8402.38|0
1591961700000|2020-06-12 11:35:00|8403.08|8403.08|8393.66|8393.66|8406.16|8406.16|8393.02|8393.02|0
1591962000000|2020-06-12 11:40:00|8393.85|8393.85|8398.8|8398.8|8407.49|8407.49|8393.85|8393.85|0
1591962300000|2020-06-12 11:45:00|8398.5|8398.5|8390.03|8390.03|8399.66|8399.66|8389.7|8389.7|0
1591962600000|2020-06-12 11:50:00|8390.29|8390.29|8397.82|8397.82|8398.81|8398.81|8388.84|8388.84|0
1591962900000|2020-06-12 11:55:00|8397.08|8397.08|8397.35|8397.35|8403.88|8403.88|8392.48|8392.48|0
1591963200000|2020-06-12 12:00:00|8397.45|8397.45|8382.94|8382.94|8397.45|8397.45|8376.65|8376.65|0
1591963500000|2020-06-12 12:05:00|8385.15|8385.15|8375.11|8375.11|8387.24|8387.24|8372.61|8372.61|0
1591963800000|2020-06-12 12:10:00|8374.37|8374.37|8366.76|8366.76|8375.91|8375.91|8366.76|8366.76|0
1591964100000|2020-06-12 12:15:00|8366.68|8366.68|8372.49|8372.49|8372.49|8372.49|8363.91|8363.91|0
1591964400000|2020-06-12 12:20:00|8372.69|8372.69|8385.56|8385.56|8385.56|8385.56|8371.78|8371.78|0
1591964700000|2020-06-12 12:25:00|8385.07|8385.07|8389.36|8389.36|8390.43|8390.43|8385.07|8385.07|0
1591965000000|2020-06-12 12:30:00|8389.57|8389.57|8388.9|8388.9|8392.42|8392.42|8387.92|8387.92|0
1591965300000|2020-06-12 12:35:00|8389.41|8389.41|8412.49|8412.49|8412.56|8412.56|8389.41|8389.41|0
1591965600000|2020-06-12 12:40:00|8412.12|8412.12|8413.42|8413.42|8418.61|8418.61|8411.18|8411.18|0
1591965900000|2020-06-12 12:45:00|8413.05|8413.05|8410.66|8410.66|8414.66|8414.66|8407|8407|0
1591966200000|2020-06-12 12:50:00|8410.71|8410.71|8411.03|8411.03|8411.99|8411.99|8403.47|8403.47|0
1591966500000|2020-06-12 12:55:00|8410.87|8410.87|8410.75|8410.75|8412.89|8412.89|8403.86|8403.86|0
1591966800000|2020-06-12 13:00:00|8410.38|8410.38|8416.74|8416.74|8416.74|8416.74|8409.33|8409.33|0
1591967100000|2020-06-12 13:05:00|8417.48|8417.48|8424.24|8424.24|8427.11|8427.11|8417.48|8417.48|0
1591967400000|2020-06-12 13:10:00|8423.99|8423.99|8444.88|8444.88|8444.88|8444.88|8421.96|8421.96|0
1591967700000|2020-06-12 13:15:00|8446.07|8446.07|8443.8|8443.8|8446.81|8446.81|8439.76|8439.76|0
1591968000000|2020-06-12 13:20:00|8444.17|8444.17|8450.67|8450.67|8450.75|8450.75|8442.81|8442.81|0
1591968300000|2020-06-12 13:25:00|8450.62|8450.62|8440.83|8440.83|8451.06|8451.06|8440.83|8440.83|0
1591968600000|2020-06-12 13:30:00|8440.87|8440.87|8437.53|8437.53|8445.96|8445.96|8429.14|8429.14|0
1591968900000|2020-06-12 13:35:00|8437.4|8437.4|8451.37|8451.37|8451.74|8451.74|8436.09|8436.09|0
1591969200000|2020-06-12 13:40:00|8452.11|8452.11|8453.51|8453.51|8463.43|8463.43|8451.41|8451.41|0
1591969500000|2020-06-12 13:45:00|8453.46|8453.46|8440.21|8440.21|8457.6|8457.6|8440.21|8440.21|0
1591969800000|2020-06-12 13:50:00|8440.1|8440.1|8440.59|8440.59|8448.24|8448.24|8436.88|8436.88|0
1591970100000|2020-06-12 13:55:00|8440.96|8440.96|8452.95|8452.95|8453.69|8453.69|8439.93|8439.93|0
1591970400000|2020-06-12 14:00:00|8453.69|8453.69|8450.82|8450.82|8459.46|8459.46|8446.45|8446.45|0
1591970700000|2020-06-12 14:05:00|8450.62|8450.62|8448.53|8448.53|8450.62|8450.62|8439.93|8439.93|0
1591971000000|2020-06-12 14:10:00|8448.56|8448.56|8425.84|8425.84|8449.91|8449.91|8425.68|8425.68|0
1591971300000|2020-06-12 14:15:00|8426.14|8426.14|8409.97|8409.97|8429.39|8429.39|8409.97|8409.97|0
1591971600000|2020-06-12 14:20:00|8409.83|8409.83|8430.61|8430.61|8432.78|8432.78|8408.85|8408.85|0
1591971900000|2020-06-12 14:25:00|8430.7|8430.7|8408.49|8408.49|8431.16|8431.16|8408.49|8408.49|0
1591972200000|2020-06-12 14:30:00|8407.97|8407.97|8402.97|8402.97|8407.97|8407.97|8396.16|8396.16|0
1591972500000|2020-06-12 14:35:00|8402.84|8402.84|8380.81|8380.81|8402.84|8402.84|8377.71|8377.71|0
1591972800000|2020-06-12 14:40:00|8381.18|8381.18|8392.92|8392.92|8399.42|8399.42|8380.45|8380.45|0
1591973100000|2020-06-12 14:45:00|8392.88|8392.88|8396.09|8396.09|8405.11|8405.11|8391.42|8391.42|0
1591973400000|2020-06-12 14:50:00|8395.95|8395.95|8373.96|8373.96|8395.95|8395.95|8371.52|8371.52|0
1591973700000|2020-06-12 14:55:00|8373.83|8373.83|8364.75|8364.75|8380.56|8380.56|8364.2|8364.2|0
1591974000000|2020-06-12 15:00:00|8364.38|8364.38|8338.66|8338.66|8369.03|8369.03|8337.34|8337.34|0
1591974300000|2020-06-12 15:05:00|8338.24|8338.24|8359.78|8359.78|8363.25|8363.25|8337.61|8337.61|0
1591974600000|2020-06-12 15:10:00|8359.85|8359.85|8338.37|8338.37|8360.94|8360.94|8338.37|8338.37|0
1591974900000|2020-06-12 15:15:00|8339.11|8339.11|8321.25|8321.25|8344.05|8344.05|8321|8321|0
1591975200000|2020-06-12 15:20:00|8320.98|8320.98|8319.21|8319.21|8338.78|8338.78|8317.8|8317.8|0
1591975500000|2020-06-12 15:25:00|8319.33|8319.33|8329.12|8329.12|8335.12|8335.12|8318.71|8318.71|0
1592205300000|2020-06-15 07:15:00|8216.27|8216.27|8221.38|8221.38|8221.8|8221.8|8194.61|8194.61|0
1592205600000|2020-06-15 07:20:00|8222.95|8222.95|8240.74|8240.74|8240.86|8240.86|8219.42|8219.42|0
1592205900000|2020-06-15 07:25:00|8240.28|8240.28|8214.14|8214.14|8240.98|8240.98|8211.81|8211.81|0
1592206200000|2020-06-15 07:30:00|8213.23|8213.23|8199.5|8199.5|8213.23|8213.23|8198.71|8198.71|0
1592206500000|2020-06-15 07:35:00|8199.6|8199.6|8232.86|8232.86|8232.86|8232.86|8197.19|8197.19|0
1592206800000|2020-06-15 07:40:00|8233.6|8233.6|8241.12|8241.12|8248.86|8248.86|8232.57|8232.57|0
1592207100000|2020-06-15 07:45:00|8241.53|8241.53|8229.46|8229.46|8242.74|8242.74|8225.93|8225.93|0
1592207400000|2020-06-15 07:50:00|8229.03|8229.03|8225.85|8225.85|8232.16|8232.16|8219.07|8219.07|0
1592207700000|2020-06-15 07:55:00|8226.47|8226.47|8224.77|8224.77|8236.5|8236.5|8224.77|8224.77|0
1592208000000|2020-06-15 08:00:00|8224.89|8224.89|8230.55|8230.55|8232.98|8232.98|8224.54|8224.54|0
1592208300000|2020-06-15 08:05:00|8230.59|8230.59|8238.15|8238.15|8238.5|8238.5|8224.76|8224.76|0
1592208600000|2020-06-15 08:10:00|8238.31|8238.31|8256.8|8256.8|8257.69|8257.69|8229.58|8229.58|0
1592208900000|2020-06-15 08:15:00|8258.28|8258.28|8276.21|8276.21|8276.21|8276.21|8257.13|8257.13|0
1592209200000|2020-06-15 08:20:00|8275.79|8275.79|8282.73|8282.73|8282.73|8282.73|8273.07|8273.07|0
1592209500000|2020-06-15 08:25:00|8282.93|8282.93|8288.6|8288.6|8289.79|8289.79|8282.85|8282.85|0
1592209800000|2020-06-15 08:30:00|8290.07|8290.07|8294.55|8294.55|8294.55|8294.55|8285.14|8285.14|0
1592210100000|2020-06-15 08:35:00|8294|8294|8296.51|8296.51|8301.79|8301.79|8294|8294|0
1592210400000|2020-06-15 08:40:00|8296.42|8296.42|8308.07|8308.07|8308.25|8308.25|8293.5|8293.5|0
1592210700000|2020-06-15 08:45:00|8307.94|8307.94|8321.4|8321.4|8324.37|8324.37|8307.94|8307.94|0
1592211000000|2020-06-15 08:50:00|8321.53|8321.53|8335.54|8335.54|8336.58|8336.58|8317.89|8317.89|0
1592211300000|2020-06-15 08:55:00|8335.75|8335.75|8343.49|8343.49|8344.46|8344.46|8334.42|8334.42|0
1592211600000|2020-06-15 09:00:00|8342.84|8342.84|8339.47|8339.47|8348.04|8348.04|8339.24|8339.24|0
1592211900000|2020-06-15 09:05:00|8339.37|8339.37|8324.8|8324.8|8339.38|8339.38|8324.48|8324.48|0
1592212200000|2020-06-15 09:10:00|8324.62|8324.62|8335.8|8335.8|8336.16|8336.16|8323.21|8323.21|0
1592212500000|2020-06-15 09:15:00|8335.96|8335.96|8333.74|8333.74|8343.09|8343.09|8328.75|8328.75|0
1592212800000|2020-06-15 09:20:00|8333.64|8333.64|8344.76|8344.76|8346.41|8346.41|8333.64|8333.64|0
1592213100000|2020-06-15 09:25:00|8344.23|8344.23|8363.69|8363.69|8364.08|8364.08|8342.57|8342.57|0
1592213400000|2020-06-15 09:30:00|8363.56|8363.56|8363.47|8363.47|8366.66|8366.66|8355.15|8355.15|0
1592213700000|2020-06-15 09:35:00|8363.5|8363.5|8369.6|8369.6|8370.24|8370.24|8360.41|8360.41|0
1592214000000|2020-06-15 09:40:00|8369.32|8369.32|8369.31|8369.31|8374.64|8374.64|8368.84|8368.84|0
1592214300000|2020-06-15 09:45:00|8369.12|8369.12|8385.24|8385.24|8387.1|8387.1|8368.52|8368.52|0
1592214600000|2020-06-15 09:50:00|8384.76|8384.76|8398.62|8398.62|8406.84|8406.84|8384.76|8384.76|0
1592214900000|2020-06-15 09:55:00|8398.26|8398.26|8402.94|8402.94|8404.22|8404.22|8398.26|8398.26|0
1592215200000|2020-06-15 10:00:00|8403.02|8403.02|8413.86|8413.86|8414.14|8414.14|8401.64|8401.64|0
1592215500000|2020-06-15 10:05:00|8414.23|8414.23|8418.97|8418.97|8421.43|8421.43|8414.23|8414.23|0
1592215800000|2020-06-15 10:10:00|8418.93|8418.93|8433.08|8433.08|8436.36|8436.36|8418.66|8418.66|0
1592216100000|2020-06-15 10:15:00|8433.45|8433.45|8399.93|8399.93|8433.45|8433.45|8399.87|8399.87|0
1592216400000|2020-06-15 10:20:00|8400.93|8400.93|8405.4|8405.4|8406.85|8406.85|8400.57|8400.57|0
1592216700000|2020-06-15 10:25:00|8404.9|8404.9|8398.48|8398.48|8407.99|8407.99|8398.19|8398.19|0
1592217000000|2020-06-15 10:30:00|8398.84|8398.84|8384.5|8384.5|8398.86|8398.86|8384.37|8384.37|0
1592217300000|2020-06-15 10:35:00|8384.14|8384.14|8391.65|8391.65|8391.65|8391.65|8382.62|8382.62|0
1592217600000|2020-06-15 10:40:00|8391.44|8391.44|8401.58|8401.58|8404.25|8404.25|8390.52|8390.52|0
1592217900000|2020-06-15 10:45:00|8402.32|8402.32|8369.55|8369.55|8407.1|8407.1|8369.4|8369.4|0
1592218200000|2020-06-15 10:50:00|8369.68|8369.68|8381.88|8381.88|8387.78|8387.78|8369.37|8369.37|0
1592218500000|2020-06-15 10:55:00|8378.18|8378.18|8387.08|8387.08|8387.37|8387.37|8378.18|8378.18|0
1592218800000|2020-06-15 11:00:00|8386.7|8386.7|8380.65|8380.65|8388.09|8388.09|8380.65|8380.65|0
1592219100000|2020-06-15 11:05:00|8379.86|8379.86|8384.09|8384.09|8384.9|8384.9|8378.18|8378.18|0
1592219400000|2020-06-15 11:10:00|8384.46|8384.46|8371.64|8371.64|8384.46|8384.46|8367.99|8367.99|0
1592219700000|2020-06-15 11:15:00|8371.84|8371.84|8373.08|8373.08|8373.08|8373.08|8366.95|8366.95|0
1592220000000|2020-06-15 11:20:00|8373.14|8373.14|8377.38|8377.38|8377.38|8377.38|8373.14|8373.14|0
1592220300000|2020-06-15 11:25:00|8377.11|8377.11|8373.82|8373.82|8386.21|8386.21|8373.82|8373.82|0
1592220600000|2020-06-15 11:30:00|8373.56|8373.56|8366.49|8366.49|8373.56|8373.56|8364.12|8364.12|0
1592220900000|2020-06-15 11:35:00|8365.75|8365.75|8371.77|8371.77|8374.26|8374.26|8362.79|8362.79|0
1592221200000|2020-06-15 11:40:00|8371.03|8371.03|8377.52|8377.52|8379.17|8379.17|8367.67|8367.67|0
1592221500000|2020-06-15 11:45:00|8377.98|8377.98|8390.44|8390.44|8396.5|8396.5|8377.58|8377.58|0
1592221800000|2020-06-15 11:50:00|8390.29|8390.29|8395.6|8395.6|8396.35|8396.35|8389.12|8389.12|0
1592222100000|2020-06-15 11:55:00|8395.5|8395.5|8369.68|8369.68|8395.5|8395.5|8367.68|8367.68|0
1592222400000|2020-06-15 12:00:00|8371.16|8371.16|8363.03|8363.03|8373.98|8373.98|8362.85|8362.85|0
1592222700000|2020-06-15 12:05:00|8362.66|8362.66|8372.11|8372.11|8372.4|8372.4|8361.98|8361.98|0
1592223000000|2020-06-15 12:10:00|8372.37|8372.37|8367.31|8367.31|8376.53|8376.53|8365.25|8365.25|0
1592223300000|2020-06-15 12:15:00|8367.34|8367.34|8365.55|8365.55|8367.41|8367.41|8361.37|8361.37|0
1592223600000|2020-06-15 12:20:00|8366|8366|8361.39|8361.39|8369.41|8369.41|8359.49|8359.49|0
1592223900000|2020-06-15 12:25:00|8361.35|8361.35|8370.05|8370.05|8370.05|8370.05|8361.35|8361.35|0
1592224200000|2020-06-15 12:30:00|8370.24|8370.24|8368.47|8368.47|8373.67|8373.67|8365.59|8365.59|0
1592224500000|2020-06-15 12:35:00|8368.62|8368.62|8384.69|8384.69|8384.96|8384.96|8368.62|8368.62|0
1592224800000|2020-06-15 12:40:00|8384.56|8384.56|8367.04|8367.04|8384.56|8384.56|8365.98|8365.98|0
1592225100000|2020-06-15 12:45:00|8367.11|8367.11|8379.01|8379.01|8379.01|8379.01|8367.11|8367.11|0
1592225400000|2020-06-15 12:50:00|8378.85|8378.85|8373.43|8373.43|8378.85|8378.85|8372.89|8372.89|0
1592225700000|2020-06-15 12:55:00|8373.59|8373.59|8373.65|8373.65|8377.13|8377.13|8373.59|8373.59|0
1592226000000|2020-06-15 13:00:00|8373.5|8373.5|8385.68|8385.68|8388.03|8388.03|8370.77|8370.77|0
1592226300000|2020-06-15 13:05:00|8385.64|8385.64|8372.48|8372.48|8385.64|8385.64|8372.48|8372.48|0
1592226600000|2020-06-15 13:10:00|8372.12|8372.12|8348.16|8348.16|8372.12|8372.12|8347.98|8347.98|0
1592226900000|2020-06-15 13:15:00|8347.61|8347.61|8340.42|8340.42|8349.67|8349.67|8339.91|8339.91|0
1592227200000|2020-06-15 13:20:00|8340.17|8340.17|8342.64|8342.64|8344.9|8344.9|8338.57|8338.57|0
1592227500000|2020-06-15 13:25:00|8343.38|8343.38|8327.75|8327.75|8344.58|8344.58|8324.01|8324.01|0
1592227800000|2020-06-15 13:30:00|8327.01|8327.01|8311.16|8311.16|8328.93|8328.93|8310.42|8310.42|0
1592228100000|2020-06-15 13:35:00|8311.44|8311.44|8322.53|8322.53|8329.29|8329.29|8311.34|8311.34|0
1592228400000|2020-06-15 13:40:00|8320.75|8320.75|8328.33|8328.33|8330.32|8330.32|8316.26|8316.26|0
1592228700000|2020-06-15 13:45:00|8329.07|8329.07|8319.44|8319.44|8332.99|8332.99|8314.27|8314.27|0
1592229000000|2020-06-15 13:50:00|8317.86|8317.86|8349.83|8349.83|8351.26|8351.26|8317.28|8317.28|0
1592229300000|2020-06-15 13:55:00|8349.85|8349.85|8347.17|8347.17|8357.7|8357.7|8344.69|8344.69|0
1592229600000|2020-06-15 14:00:00|8347.44|8347.44|8358.45|8358.45|8358.45|8358.45|8338.17|8338.17|0
1592229900000|2020-06-15 14:05:00|8358.29|8358.29|8375.15|8375.15|8375.72|8375.72|8358.29|8358.29|0
1592230200000|2020-06-15 14:10:00|8374.78|8374.78|8374.31|8374.31|8381.65|8381.65|8371.8|8371.8|0
1592230500000|2020-06-15 14:15:00|8374.2|8374.2|8372.42|8372.42|8374.2|8374.2|8361.32|8361.32|0
1592230800000|2020-06-15 14:20:00|8372.69|8372.69|8363.06|8363.06|8372.97|8372.97|8359.86|8359.86|0
1592231100000|2020-06-15 14:25:00|8363.03|8363.03|8350.34|8350.34|8366.39|8366.39|8349.29|8349.29|0
1592231400000|2020-06-15 14:30:00|8351.08|8351.08|8369.02|8369.02|8369.13|8369.13|8346.68|8346.68|0
1592231700000|2020-06-15 14:35:00|8368.99|8368.99|8360.45|8360.45|8378.57|8378.57|8360.25|8360.25|0
1592232000000|2020-06-15 14:40:00|8360.35|8360.35|8363.59|8363.59|8366.38|8366.38|8352.45|8352.45|0
1592232300000|2020-06-15 14:45:00|8364.33|8364.33|8375.66|8375.66|8389.1|8389.1|8364.33|8364.33|0
1592232600000|2020-06-15 14:50:00|8375.36|8375.36|8388.99|8388.99|8389.35|8389.35|8370.22|8370.22|0
1592232900000|2020-06-15 14:55:00|8388.62|8388.62|8374.15|8374.15|8395.94|8395.94|8371.46|8371.46|0
1592233200000|2020-06-15 15:00:00|8374.52|8374.52|8402.33|8402.33|8403.15|8403.15|8374.17|8374.17|0
1592233500000|2020-06-15 15:05:00|8402.23|8402.23|8415.45|8415.45|8415.45|8415.45|8397.01|8397.01|0
1592233800000|2020-06-15 15:10:00|8416.19|8416.19|8428.39|8428.39|8430.18|8430.18|8409.23|8409.23|0
1592234100000|2020-06-15 15:15:00|8428.19|8428.19|8409.82|8409.82|8428.19|8428.19|8405.08|8405.08|0
1592234400000|2020-06-15 15:20:00|8409.08|8409.08|8418.66|8418.66|8418.66|8418.66|8405.15|8405.15|0
1592234700000|2020-06-15 15:25:00|8418.7|8418.7|8409.48|8409.48|8419.13|8419.13|8404.86|8404.86|0
1592291700000|2020-06-16 07:15:00|8774.76|8774.76|8769.4|8769.4|8775.75|8775.75|8757.55|8757.55|0
1592292000000|2020-06-16 07:20:00|8768.66|8768.66|8760.79|8760.79|8780.62|8780.62|8753.93|8753.93|0
1592292300000|2020-06-16 07:25:00|8761.53|8761.53|8789.33|8789.33|8794.69|8794.69|8757.37|8757.37|0
1592292600000|2020-06-16 07:30:00|8788.23|8788.23|8797.06|8797.06|8798.01|8798.01|8783.42|8783.42|0
1592292900000|2020-06-16 07:35:00|8796.62|8796.62|8789.57|8789.57|8815.14|8815.14|8785.24|8785.24|0
1592293200000|2020-06-16 07:40:00|8788.84|8788.84|8756.33|8756.33|8790.11|8790.11|8753.16|8753.16|0
1592293500000|2020-06-16 07:45:00|8756.85|8756.85|8758.04|8758.04|8762.72|8762.72|8747.39|8747.39|0
1592293800000|2020-06-16 07:50:00|8758.09|8758.09|8777.34|8777.34|8778.84|8778.84|8758.09|8758.09|0
1592294100000|2020-06-16 07:55:00|8778.44|8778.44|8750.51|8750.51|8778.44|8778.44|8747.6|8747.6|0
1592294400000|2020-06-16 08:00:00|8749.99|8749.99|8750.11|8750.11|8752.56|8752.56|8741.7|8741.7|0
1592294700000|2020-06-16 08:05:00|8750|8750|8735.9|8735.9|8750.37|8750.37|8728.72|8728.72|0
1592295000000|2020-06-16 08:10:00|8735.59|8735.59|8751.21|8751.21|8751.89|8751.89|8733.14|8733.14|0
1592295300000|2020-06-16 08:15:00|8751.34|8751.34|8742.58|8742.58|8765.09|8765.09|8741.56|8741.56|0
1592295600000|2020-06-16 08:20:00|8742.47|8742.47|8726.66|8726.66|8743.06|8743.06|8726.4|8726.4|0
1592295900000|2020-06-16 08:25:00|8726.59|8726.59|8730.38|8730.38|8736.4|8736.4|8723.93|8723.93|0
1592296200000|2020-06-16 08:30:00|8729.65|8729.65|8728.64|8728.64|8732.78|8732.78|8724.68|8724.68|0
1592296500000|2020-06-16 08:35:00|8728.38|8728.38|8731.84|8731.84|8734.02|8734.02|8718.68|8718.68|0
1592296800000|2020-06-16 08:40:00|8732.29|8732.29|8732.66|8732.66|8738.75|8738.75|8728.6|8728.6|0
1592297100000|2020-06-16 08:45:00|8733.4|8733.4|8740.86|8740.86|8741.01|8741.01|8726.66|8726.66|0
1592297400000|2020-06-16 08:50:00|8741.96|8741.96|8740.28|8740.28|8746.33|8746.33|8736.89|8736.89|0
1592297700000|2020-06-16 08:55:00|8741.38|8741.38|8732.11|8732.11|8745.06|8745.06|8732.11|8732.11|0
1592298000000|2020-06-16 09:00:00|8731.95|8731.95|8727.51|8727.51|8736.74|8736.74|8726.92|8726.92|0
1592298300000|2020-06-16 09:05:00|8727.82|8727.82|8720.72|8720.72|8729.5|8729.5|8720.36|8720.36|0
1592298600000|2020-06-16 09:10:00|8720.61|8720.61|8703.34|8703.34|8721.35|8721.35|8702.18|8702.18|0
1592298900000|2020-06-16 09:15:00|8703.62|8703.62|8695.01|8695.01|8708.25|8708.25|8695.01|8695.01|0
1592299200000|2020-06-16 09:20:00|8694.74|8694.74|8701.4|8701.4|8704.37|8704.37|8694.7|8694.7|0
1592299500000|2020-06-16 09:25:00|8702.14|8702.14|8702.81|8702.81|8713.27|8713.27|8701.4|8701.4|0
1592299800000|2020-06-16 09:30:00|8702.33|8702.33|8691.38|8691.38|8703.52|8703.52|8691.38|8691.38|0
1592300100000|2020-06-16 09:35:00|8690.65|8690.65|8682.97|8682.97|8699.64|8699.64|8681.51|8681.51|0
1592300400000|2020-06-16 09:40:00|8683.03|8683.03|8689.88|8689.88|8692.97|8692.97|8682.66|8682.66|0
1592300700000|2020-06-16 09:45:00|8689.72|8689.72|8695.98|8695.98|8696.59|8696.59|8687.1|8687.1|0
1592301000000|2020-06-16 09:50:00|8695.61|8695.61|8691.69|8691.69|8696.91|8696.91|8687.27|8687.27|0
1592301300000|2020-06-16 09:55:00|8691.51|8691.51|8694.83|8694.83|8695.83|8695.83|8690.12|8690.12|0
1592301600000|2020-06-16 10:00:00|8694.85|8694.85|8692.35|8692.35|8696.15|8696.15|8691.8|8691.8|0
1592301900000|2020-06-16 10:05:00|8691.61|8691.61|8693.12|8693.12|8694.87|8694.87|8682.41|8682.41|0
1592302200000|2020-06-16 10:10:00|8693.85|8693.85|8721.83|8721.83|8722.78|8722.78|8693.81|8693.81|0
1592302500000|2020-06-16 10:15:00|8723.29|8723.29|8719.5|8719.5|8726.15|8726.15|8718.33|8718.33|0
1592302800000|2020-06-16 10:20:00|8720.01|8720.01|8737.13|8737.13|8737.13|8737.13|8719.13|8719.13|0
1592303100000|2020-06-16 10:25:00|8736.76|8736.76|8740.92|8740.92|8740.92|8740.92|8736.12|8736.12|0
1592303400000|2020-06-16 10:30:00|8740.84|8740.84|8742.8|8742.8|8750.51|8750.51|8739.5|8739.5|0
1592303700000|2020-06-16 10:35:00|8742.49|8742.49|8742.32|8742.32|8746.81|8746.81|8742.21|8742.21|0
1592304000000|2020-06-16 10:40:00|8742.69|8742.69|8747.75|8747.75|8750.22|8750.22|8741.69|8741.69|0
1592304300000|2020-06-16 10:45:00|8747.66|8747.66|8752.38|8752.38|8752.74|8752.74|8746.92|8746.92|0
1592304600000|2020-06-16 10:50:00|8752.27|8752.27|8770.98|8770.98|8770.98|8770.98|8752.27|8752.27|0
1592304900000|2020-06-16 10:55:00|8771.49|8771.49|8775.82|8775.82|8775.82|8775.82|8767.9|8767.9|0
1592305200000|2020-06-16 11:00:00|8775.38|8775.38|8773.58|8773.58|8777.74|8777.74|8772.43|8772.43|0
1592305500000|2020-06-16 11:05:00|8773.89|8773.89|8764.51|8764.51|8773.89|8773.89|8763.19|8763.19|0
1592305800000|2020-06-16 11:10:00|8765.03|8765.03|8751.9|8751.9|8765.03|8765.03|8751.77|8751.77|0
1592306100000|2020-06-16 11:15:00|8751.54|8751.54|8752.26|8752.26|8756.09|8756.09|8750.98|8750.98|0
1592306400000|2020-06-16 11:20:00|8752.17|8752.17|8756.47|8756.47|8757.57|8757.57|8751.89|8751.89|0
1592306700000|2020-06-16 11:25:00|8756.2|8756.2|8752.86|8752.86|8757.37|8757.37|8752.67|8752.67|0
1592307000000|2020-06-16 11:30:00|8752.96|8752.96|8752.52|8752.52|8755.18|8755.18|8748.67|8748.67|0
1592307300000|2020-06-16 11:35:00|8752.38|8752.38|8760.52|8760.52|8760.52|8760.52|8751.68|8751.68|0
1592307600000|2020-06-16 11:40:00|8760.65|8760.65|8768.52|8768.52|8772.91|8772.91|8760.65|8760.65|0
1592307900000|2020-06-16 11:45:00|8768.42|8768.42|8780.66|8780.66|8781.76|8781.76|8768.42|8768.42|0
1592308200000|2020-06-16 11:50:00|8781.4|8781.4|8784.33|8784.33|8787.57|8787.57|8781.4|8781.4|0
1592308500000|2020-06-16 11:55:00|8783.23|8783.23|8792.55|8792.55|8792.93|8792.93|8782.57|8782.57|0
1592308800000|2020-06-16 12:00:00|8792.8|8792.8|8782.92|8782.92|8792.92|8792.92|8781.85|8781.85|0
1592309100000|2020-06-16 12:05:00|8783.66|8783.66|8781.63|8781.63|8784.24|8784.24|8779.99|8779.99|0
1592309400000|2020-06-16 12:10:00|8782.37|8782.37|8792.61|8792.61|8792.76|8792.76|8776.82|8776.82|0
1592309700000|2020-06-16 12:15:00|8792.65|8792.65|8799.47|8799.47|8801.24|8801.24|8792.47|8792.47|0
1592310000000|2020-06-16 12:20:00|8799.72|8799.72|8809.8|8809.8|8809.8|8809.8|8799.25|8799.25|0
1592310300000|2020-06-16 12:25:00|8810.16|8810.16|8814.34|8814.34|8818.75|8818.75|8808.42|8808.42|0
1592310600000|2020-06-16 12:30:00|8813.97|8813.97|8821.13|8821.13|8824.84|8824.84|8813.97|8813.97|0
1592310900000|2020-06-16 12:35:00|8822.23|8822.23|8833.25|8833.25|8834.19|8834.19|8819|8819|0
1592311200000|2020-06-16 12:40:00|8832.51|8832.51|8839.94|8839.94|8840.68|8840.68|8827.99|8827.99|0
1592311500000|2020-06-16 12:45:00|8839.2|8839.2|8835.77|8835.77|8839.2|8839.2|8833.14|8833.14|0
1592311800000|2020-06-16 12:50:00|8835.67|8835.67|8838.1|8838.1|8843.52|8843.52|8833.63|8833.63|0
1592312100000|2020-06-16 12:55:00|8837.86|8837.86|8838.66|8838.66|8845.26|8845.26|8837.18|8837.18|0
1592312400000|2020-06-16 13:00:00|8838.34|8838.34|8832.85|8832.85|8841.94|8841.94|8832.85|8832.85|0
1592312700000|2020-06-16 13:05:00|8832.95|8832.95|8841.54|8841.54|8843.26|8843.26|8825.82|8825.82|0
1592313000000|2020-06-16 13:10:00|8841.27|8841.27|8847.09|8847.09|8848.7|8848.7|8838.11|8838.11|0
1592313300000|2020-06-16 13:15:00|8847.04|8847.04|8848.38|8848.38|8851.92|8851.92|8846.92|8846.92|0
1592313600000|2020-06-16 13:20:00|8848.88|8848.88|8847.32|8847.32|8851.73|8851.73|8841.66|8841.66|0
1592313900000|2020-06-16 13:25:00|8846.58|8846.58|8840.67|8840.67|8846.58|8846.58|8834.18|8834.18|0
1592314200000|2020-06-16 13:30:00|8840.41|8840.41|8819.34|8819.34|8840.41|8840.41|8819.23|8819.23|0
1592314500000|2020-06-16 13:35:00|8819.07|8819.07|8833.64|8833.64|8834.87|8834.87|8817.54|8817.54|0
1592314800000|2020-06-16 13:40:00|8835.49|8835.49|8845.6|8845.6|8845.78|8845.78|8834.44|8834.44|0
1592315100000|2020-06-16 13:45:00|8845.9|8845.9|8831.68|8831.68|8852.03|8852.03|8831.43|8831.43|0
1592315400000|2020-06-16 13:50:00|8831.55|8831.55|8821.24|8821.24|8832.26|8832.26|8817.42|8817.42|0
1592315700000|2020-06-16 13:55:00|8821.36|8821.36|8847.08|8847.08|8851.09|8851.09|8820.88|8820.88|0
1592316000000|2020-06-16 14:00:00|8847.14|8847.14|8851.82|8851.82|8853.01|8853.01|8842.43|8842.43|0
1592316300000|2020-06-16 14:05:00|8851.72|8851.72|8842.76|8842.76|8851.72|8851.72|8841.08|8841.08|0
1592316600000|2020-06-16 14:10:00|8842.03|8842.03|8850.67|8850.67|8851.05|8851.05|8839.55|8839.55|0
1592316900000|2020-06-16 14:15:00|8849.57|8849.57|8848.07|8848.07|8856.13|8856.13|8846.32|8846.32|0
1592317200000|2020-06-16 14:20:00|8846.6|8846.6|8839.76|8839.76|8847.27|8847.27|8833.33|8833.33|0
1592317500000|2020-06-16 14:25:00|8840.01|8840.01|8852.17|8852.17|8855.91|8855.91|8840.01|8840.01|0
1592317800000|2020-06-16 14:30:00|8852.01|8852.01|8849.94|8849.94|8857.82|8857.82|8846.53|8846.53|0
1592318100000|2020-06-16 14:35:00|8848.46|8848.46|8842.03|8842.03|8853.67|8853.67|8823.23|8823.23|0
1592318400000|2020-06-16 14:40:00|8842.18|8842.18|8822.41|8822.41|8843.14|8843.14|8820.28|8820.28|0
1592318700000|2020-06-16 14:45:00|8823.89|8823.89|8838.56|8838.56|8840.07|8840.07|8817.83|8817.83|0
1592319000000|2020-06-16 14:50:00|8839.3|8839.3|8784.72|8784.72|8839.3|8839.3|8775.86|8775.86|0
1592319300000|2020-06-16 14:55:00|8783.98|8783.98|8734.58|8734.58|8788.58|8788.58|8727.35|8727.35|0
1592319600000|2020-06-16 15:00:00|8734|8734|8745.8|8745.8|8745.8|8745.8|8699.3|8699.3|0
1592319900000|2020-06-16 15:05:00|8746.54|8746.54|8755.91|8755.91|8765.67|8765.67|8745.67|8745.67|0
1592320200000|2020-06-16 15:10:00|8756.27|8756.27|8751.37|8751.37|8759.45|8759.45|8737.78|8737.78|0
1592320500000|2020-06-16 15:15:00|8752.56|8752.56|8773.64|8773.64|8788.9|8788.9|8752.56|8752.56|0
1592320800000|2020-06-16 15:20:00|8773.48|8773.48|8791.88|8791.88|8795.49|8795.49|8772.31|8772.31|0
1592321100000|2020-06-16 15:25:00|8791.93|8791.93|8786.27|8786.27|8803.49|8803.49|8784.23|8784.23|0
1592378100000|2020-06-17 07:15:00|8817.79|8817.79|8806.07|8806.07|8821.94|8821.94|8801.15|8801.15|0
1592378400000|2020-06-17 07:20:00|8805.45|8805.45|8817.72|8817.72|8823.8|8823.8|8801.66|8801.66|0
1592378700000|2020-06-17 07:25:00|8816.24|8816.24|8834.6|8834.6|8837.07|8837.07|8799.08|8799.08|0
1592379000000|2020-06-17 07:30:00|8835.4|8835.4|8851.87|8851.87|8852.98|8852.98|8834.85|8834.85|0
1592379300000|2020-06-17 07:35:00|8851.71|8851.71|8861.16|8861.16|8863.14|8863.14|8846.39|8846.39|0
1592379600000|2020-06-17 07:40:00|8858.96|8858.96|8856.32|8856.32|8870.73|8870.73|8856.32|8856.32|0
1592379900000|2020-06-17 07:45:00|8856.6|8856.6|8863.82|8863.82|8868.21|8868.21|8855.47|8855.47|0
1592380200000|2020-06-17 07:50:00|8864.01|8864.01|8859.19|8859.19|8869.17|8869.17|8854.16|8854.16|0
1592380500000|2020-06-17 07:55:00|8858.45|8858.45|8859.11|8859.11|8862.63|8862.63|8854.62|8854.62|0
1592380800000|2020-06-17 08:00:00|8859.05|8859.05|8844.63|8844.63|8863.67|8863.67|8844.2|8844.2|0
1592381100000|2020-06-17 08:05:00|8844.48|8844.48|8853.9|8853.9|8855.27|8855.27|8840.38|8840.38|0
1592381400000|2020-06-17 08:10:00|8854.94|8854.94|8857.65|8857.65|8857.71|8857.71|8848.96|8848.96|0
1592381700000|2020-06-17 08:15:00|8857.93|8857.93|8878.72|8878.72|8878.72|8878.72|8854.28|8854.28|0
1592382000000|2020-06-17 08:20:00|8879.93|8879.93|8879.21|8879.21|8887.86|8887.86|8873.9|8873.9|0
1592382300000|2020-06-17 08:25:00|8877.73|8877.73|8891.15|8891.15|8892.45|8892.45|8877.73|8877.73|0
1592382600000|2020-06-17 08:30:00|8891.47|8891.47|8894.11|8894.11|8902.92|8902.92|8890.04|8890.04|0
1592382900000|2020-06-17 08:35:00|8894.47|8894.47|8871.07|8871.07|8896.5|8896.5|8870.07|8870.07|0
1592383200000|2020-06-17 08:40:00|8871.44|8871.44|8883.36|8883.36|8885.67|8885.67|8870.94|8870.94|0
1592383500000|2020-06-17 08:45:00|8884.18|8884.18|8887.28|8887.28|8890.36|8890.36|8880.48|8880.48|0
1592383800000|2020-06-17 08:50:00|8886.18|8886.18|8878.78|8878.78|8887.28|8887.28|8873.22|8873.22|0
1592384100000|2020-06-17 08:55:00|8878.73|8878.73|8894.19|8894.19|8899.52|8899.52|8876.31|8876.31|0
1592384400000|2020-06-17 09:00:00|8895.65|8895.65|8909.97|8909.97|8909.97|8909.97|8888.43|8888.43|0
1592384700000|2020-06-17 09:05:00|8909.23|8909.23|8898.51|8898.51|8911.13|8911.13|8890.29|8890.29|0
1592385000000|2020-06-17 09:10:00|8898.1|8898.1|8904.69|8904.69|8904.69|8904.69|8892.09|8892.09|0
1592385300000|2020-06-17 09:15:00|8904.88|8904.88|8886.92|8886.92|8905.01|8905.01|8886.92|8886.92|0
1592385600000|2020-06-17 09:20:00|8886.61|8886.61|8881.23|8881.23|8890.59|8890.59|8879.54|8879.54|0
1592385900000|2020-06-17 09:25:00|8880.97|8880.97|8880.9|8880.9|8886.36|8886.36|8874.68|8874.68|0
1592386200000|2020-06-17 09:30:00|8880.53|8880.53|8879.72|8879.72|8881.89|8881.89|8875.62|8875.62|0
1592386500000|2020-06-17 09:35:00|8880.82|8880.82|8873.77|8873.77|8881.25|8881.25|8867.56|8867.56|0
1592386800000|2020-06-17 09:40:00|8873.4|8873.4|8879.17|8879.17|8881.38|8881.38|8873.08|8873.08|0
1592387100000|2020-06-17 09:45:00|8878.43|8878.43|8849.82|8849.82|8878.53|8878.53|8844.77|8844.77|0
1592387400000|2020-06-17 09:50:00|8849.55|8849.55|8854.87|8854.87|8859.35|8859.35|8844.36|8844.36|0
1592387700000|2020-06-17 09:55:00|8853.03|8853.03|8857.99|8857.99|8864.48|8864.48|8853.03|8853.03|0
1592388000000|2020-06-17 10:00:00|8858.81|8858.81|8863.26|8863.26|8864.63|8864.63|8858.81|8858.81|0
1592388300000|2020-06-17 10:05:00|8862.52|8862.52|8861.13|8861.13|8864.46|8864.46|8855.49|8855.49|0
1592388600000|2020-06-17 10:10:00|8860.39|8860.39|8864.85|8864.85|8869.79|8869.79|8860.39|8860.39|0
1592388900000|2020-06-17 10:15:00|8864.74|8864.74|8863.37|8863.37|8871.13|8871.13|8862.3|8862.3|0
1592389200000|2020-06-17 10:20:00|8863.1|8863.1|8869.64|8869.64|8870.37|8870.37|8858.42|8858.42|0
1592389500000|2020-06-17 10:25:00|8870.74|8870.74|8894.14|8894.14|8894.14|8894.14|8870.74|8870.74|0
1592389800000|2020-06-17 10:30:00|8894.33|8894.33|8880.03|8880.03|8898.7|8898.7|8880.03|8880.03|0
1592390100000|2020-06-17 10:35:00|8879.89|8879.89|8884.96|8884.96|8885.88|8885.88|8874.71|8874.71|0
1592390400000|2020-06-17 10:40:00|8884.68|8884.68|8882.94|8882.94|8885.78|8885.78|8876.7|8876.7|0
1592390700000|2020-06-17 10:45:00|8883.13|8883.13|8890.11|8890.11|8890.8|8890.8|8881.07|8881.07|0
1592391000000|2020-06-17 10:50:00|8889.86|8889.86|8885.8|8885.8|8891.79|8891.79|8885.23|8885.23|0
1592391300000|2020-06-17 10:55:00|8885.92|8885.92|8890.37|8890.37|8892.3|8892.3|8880.7|8880.7|0
1592391600000|2020-06-17 11:00:00|8890.53|8890.53|8895.47|8895.47|8897.69|8897.69|8889.72|8889.72|0
1592391900000|2020-06-17 11:05:00|8895.39|8895.39|8883.54|8883.54|8895.73|8895.73|8883.54|8883.54|0
1592392200000|2020-06-17 11:10:00|8884.27|8884.27|8878.89|8878.89|8886.41|8886.41|8878.81|8878.81|0
1592392500000|2020-06-17 11:15:00|8878.95|8878.95|8873.55|8873.55|8878.95|8878.95|8866.04|8866.04|0
1592392800000|2020-06-17 11:20:00|8873.91|8873.91|8870.34|8870.34|8878.03|8878.03|8869.18|8869.18|0
1592393100000|2020-06-17 11:25:00|8870.71|8870.71|8862.55|8862.55|8872.64|8872.64|8862.55|8862.55|0
1592393400000|2020-06-17 11:30:00|8863.65|8863.65|8872.68|8872.68|8873.67|8873.67|8863.29|8863.29|0
1592393700000|2020-06-17 11:35:00|8871.94|8871.94|8877.37|8877.37|8877.37|8877.37|8871.45|8871.45|0
1592394000000|2020-06-17 11:40:00|8877.22|8877.22|8866.06|8866.06|8879.2|8879.2|8866.06|8866.06|0
1592394300000|2020-06-17 11:45:00|8866.18|8866.18|8868.35|8868.35|8868.66|8868.66|8858.97|8858.97|0
1592394600000|2020-06-17 11:50:00|8869.69|8869.69|8871|8871|8878.17|8878.17|8869.69|8869.69|0
1592394900000|2020-06-17 11:55:00|8871.07|8871.07|8865.02|8865.02|8871.32|8871.32|8862.42|8862.42|0
1592395200000|2020-06-17 12:00:00|8865.03|8865.03|8870.16|8870.16|8870.16|8870.16|8860.92|8860.92|0
1592395500000|2020-06-17 12:05:00|8870.53|8870.53|8874.14|8874.14|8874.95|8874.95|8870.13|8870.13|0
1592395800000|2020-06-17 12:10:00|8874.88|8874.88|8882.41|8882.41|8882.41|8882.41|8874.88|8874.88|0
1592396100000|2020-06-17 12:15:00|8882.48|8882.48|8897.33|8897.33|8897.68|8897.68|8882.48|8882.48|0
1592396400000|2020-06-17 12:20:00|8897.41|8897.41|8901.33|8901.33|8902.56|8902.56|8894.52|8894.52|0
1592396700000|2020-06-17 12:25:00|8901.49|8901.49|8905.33|8905.33|8906.19|8906.19|8899.86|8899.86|0
1592397000000|2020-06-17 12:30:00|8904.59|8904.59|8913.18|8913.18|8914.07|8914.07|8904.29|8904.29|0
1592397300000|2020-06-17 12:35:00|8913.55|8913.55|8918.66|8918.66|8921.05|8921.05|8912.61|8912.61|0
1592397600000|2020-06-17 12:40:00|8917.18|8917.18|8925.13|8925.13|8926.71|8926.71|8917.18|8917.18|0
1592397900000|2020-06-17 12:45:00|8924.76|8924.76|8924.79|8924.79|8927|8927|8924.39|8924.39|0
1592398200000|2020-06-17 12:50:00|8924.6|8924.6|8919.07|8919.07|8925.17|8925.17|8919.01|8919.01|0
1592398500000|2020-06-17 12:55:00|8919.81|8919.81|8909.92|8909.92|8919.81|8919.81|8907.72|8907.72|0
1592398800000|2020-06-17 13:00:00|8909.98|8909.98|8899.66|8899.66|8910.28|8910.28|8897.23|8897.23|0
1592399100000|2020-06-17 13:05:00|8900.03|8900.03|8889.92|8889.92|8903.7|8903.7|8889.18|8889.18|0
1592399400000|2020-06-17 13:10:00|8889.98|8889.98|8880.16|8880.16|8891.84|8891.84|8880.16|8880.16|0
1592399700000|2020-06-17 13:15:00|8879.79|8879.79|8870.6|8870.6|8881.58|8881.58|8870.6|8870.6|0
1592400000000|2020-06-17 13:20:00|8870.88|8870.88|8871.19|8871.19|8876|8876|8870.88|8870.88|0
1592400300000|2020-06-17 13:25:00|8870.82|8870.82|8871.4|8871.4|8875.83|8875.83|8869.06|8869.06|0
1592400600000|2020-06-17 13:30:00|8871.1|8871.1|8867.55|8867.55|8879.79|8879.79|8862.14|8862.14|0
1592400900000|2020-06-17 13:35:00|8867.85|8867.85|8864.33|8864.33|8872.92|8872.92|8864.33|8864.33|0
1592401200000|2020-06-17 13:40:00|8864.17|8864.17|8866.84|8866.84|8866.89|8866.89|8858.7|8858.7|0
1592401500000|2020-06-17 13:45:00|8867.58|8867.58|8878.45|8878.45|8878.45|8878.45|8864.04|8864.04|0
1592401800000|2020-06-17 13:50:00|8878.53|8878.53|8884.89|8884.89|8888.58|8888.58|8878.53|8878.53|0
1592402100000|2020-06-17 13:55:00|8885.26|8885.26|8868.83|8868.83|8885.63|8885.63|8862.18|8862.18|0
1592402400000|2020-06-17 14:00:00|8868.76|8868.76|8855.54|8855.54|8871.57|8871.57|8855.54|8855.54|0
1592402700000|2020-06-17 14:05:00|8854.94|8854.94|8860.77|8860.77|8864.92|8864.92|8853.87|8853.87|0
1592403000000|2020-06-17 14:10:00|8860.3|8860.3|8853.63|8853.63|8863.89|8863.89|8851.86|8851.86|0
1592403300000|2020-06-17 14:15:00|8854.37|8854.37|8835.87|8835.87|8865.81|8865.81|8834.65|8834.65|0
1592403600000|2020-06-17 14:20:00|8836.24|8836.24|8825.25|8825.25|8842.08|8842.08|8825.25|8825.25|0
1592403900000|2020-06-17 14:25:00|8825.62|8825.62|8812.37|8812.37|8827.4|8827.4|8811.06|8811.06|0
1592404200000|2020-06-17 14:30:00|8812.67|8812.67|8824.69|8824.69|8826.77|8826.77|8801.14|8801.14|0
1592404500000|2020-06-17 14:35:00|8824.61|8824.61|8832.61|8832.61|8833.66|8833.66|8818.03|8818.03|0
1592404800000|2020-06-17 14:40:00|8831.87|8831.87|8840.05|8840.05|8840.41|8840.41|8829.4|8829.4|0
1592405100000|2020-06-17 14:45:00|8840.15|8840.15|8838.65|8838.65|8845.21|8845.21|8835.98|8835.98|0
1592405400000|2020-06-17 14:50:00|8837.92|8837.92|8843.6|8843.6|8843.6|8843.6|8835.66|8835.66|0
1592405700000|2020-06-17 14:55:00|8843.5|8843.5|8855.45|8855.45|8856.63|8856.63|8843.5|8843.5|0
1592406000000|2020-06-17 15:00:00|8855.33|8855.33|8843.59|8843.59|8855.33|8855.33|8836.93|8836.93|0
1592406300000|2020-06-17 15:05:00|8844.12|8844.12|8846.52|8846.52|8849.19|8849.19|8843.11|8843.11|0
1592406600000|2020-06-17 15:10:00|8846.59|8846.59|8835.54|8835.54|8850.01|8850.01|8830.34|8830.34|0
1592406900000|2020-06-17 15:15:00|8835.48|8835.48|8838.99|8838.99|8847.4|8847.4|8831.82|8831.82|0
1592407200000|2020-06-17 15:20:00|8839.73|8839.73|8830.77|8830.77|8840.58|8840.58|8830.34|8830.34|0
1592407500000|2020-06-17 15:25:00|8831.14|8831.14|8819.2|8819.2|8832.06|8832.06|8819.18|8819.18|0
1592464500000|2020-06-18 07:15:00|8821.44|8821.44|8823.26|8823.26|8837.95|8837.95|8821.44|8821.44|0
1592464800000|2020-06-18 07:20:00|8823.74|8823.74|8792.18|8792.18|8825.89|8825.89|8789.78|8789.78|0
1592465100000|2020-06-18 07:25:00|8791.81|8791.81|8797.53|8797.53|8797.53|8797.53|8782.42|8782.42|0
1592465400000|2020-06-18 07:30:00|8797.76|8797.76|8806.28|8806.28|8811.26|8811.26|8797.76|8797.76|0
1592465700000|2020-06-18 07:35:00|8807.02|8807.02|8808.9|8808.9|8814.46|8814.46|8806.19|8806.19|0
1592466000000|2020-06-18 07:40:00|8808.78|8808.78|8812.38|8812.38|8815.14|8815.14|8805.07|8805.07|0
1592466300000|2020-06-18 07:45:00|8812.46|8812.46|8816.64|8816.64|8824.38|8824.38|8812.46|8812.46|0
1592466600000|2020-06-18 07:50:00|8816.09|8816.09|8832.48|8832.48|8832.92|8832.92|8816.09|8816.09|0
1592466900000|2020-06-18 07:55:00|8833.59|8833.59|8831.23|8831.23|8840.75|8840.75|8830.43|8830.43|0
1592467200000|2020-06-18 08:00:00|8830.71|8830.71|8840.76|8840.76|8841.03|8841.03|8829.25|8829.25|0
1592467500000|2020-06-18 08:05:00|8841.86|8841.86|8844.99|8844.99|8851.83|8851.83|8837.83|8837.83|0
1592467800000|2020-06-18 08:10:00|8845.36|8845.36|8838.42|8838.42|8847.3|8847.3|8835.49|8835.49|0
1592468100000|2020-06-18 08:15:00|8838.17|8838.17|8841.04|8841.04|8842.23|8842.23|8837.39|8837.39|0
1592468400000|2020-06-18 08:20:00|8840.76|8840.76|8857.13|8857.13|8858.09|8858.09|8840.5|8840.5|0
1592468700000|2020-06-18 08:25:00|8857.29|8857.29|8863.27|8863.27|8865.89|8865.89|8853.12|8853.12|0
1592469000000|2020-06-18 08:30:00|8863.99|8863.99|8883.01|8883.01|8883.83|8883.83|8858.55|8858.55|0
1592469300000|2020-06-18 08:35:00|8883.28|8883.28|8912.81|8912.81|8914.26|8914.26|8883.09|8883.09|0
1592469600000|2020-06-18 08:40:00|8911.6|8911.6|8894.76|8894.76|8913.99|8913.99|8894.02|8894.02|0
1592469900000|2020-06-18 08:45:00|8895.26|8895.26|8885.23|8885.23|8897.29|8897.29|8881.31|8881.31|0
1592470200000|2020-06-18 08:50:00|8885.6|8885.6|8885.81|8885.81|8885.81|8885.81|8877.78|8877.78|0
1592470500000|2020-06-18 08:55:00|8885.88|8885.88|8896.74|8896.74|8903.65|8903.65|8883.62|8883.62|0
1592470800000|2020-06-18 09:00:00|8897|8897|8877.76|8877.76|8897.09|8897.09|8877.03|8877.03|0
1592471100000|2020-06-18 09:05:00|8878.02|8878.02|8880.76|8880.76|8882.94|8882.94|8877.43|8877.43|0
1592471400000|2020-06-18 09:10:00|8881.06|8881.06|8883|8883|8883|8883|8871.92|8871.92|0
1592471700000|2020-06-18 09:15:00|8883.08|8883.08|8898.31|8898.31|8899.13|8899.13|8881.75|8881.75|0
1592472000000|2020-06-18 09:20:00|8897.94|8897.94|8902.15|8902.15|8904.24|8904.24|8897.83|8897.83|0
1592472300000|2020-06-18 09:25:00|8902.26|8902.26|8904.46|8904.46|8905.51|8905.51|8901.04|8901.04|0
1592472600000|2020-06-18 09:30:00|8904.1|8904.1|8887.52|8887.52|8924.4|8924.4|8887.47|8887.47|0
1592472900000|2020-06-18 09:35:00|8886.89|8886.89|8874.75|8874.75|8888.32|8888.32|8874.22|8874.22|0
1592473200000|2020-06-18 09:40:00|8874.65|8874.65|8874.49|8874.49|8876.58|8876.58|8871.48|8871.48|0
1592473500000|2020-06-18 09:45:00|8874.77|8874.77|8880.65|8880.65|8885.89|8885.89|8874.24|8874.24|0
1592473800000|2020-06-18 09:50:00|8881.39|8881.39|8881.13|8881.13|8886.1|8886.1|8880.02|8880.02|0
1592474100000|2020-06-18 09:55:00|8881.01|8881.01|8879.78|8879.78|8881.35|8881.35|8878.15|8878.15|0
1592474400000|2020-06-18 10:00:00|8880.05|8880.05|8870.1|8870.1|8880.62|8880.62|8865.95|8865.95|0
1592474700000|2020-06-18 10:05:00|8870.84|8870.84|8871.98|8871.98|8873.49|8873.49|8869.4|8869.4|0
1592475000000|2020-06-18 10:10:00|8871.17|8871.17|8871.24|8871.24|8872.04|8872.04|8866.75|8866.75|0
1592475300000|2020-06-18 10:15:00|8872.61|8872.61|8884.9|8884.9|8885.37|8885.37|8872.61|8872.61|0
1592475600000|2020-06-18 10:20:00|8885.27|8885.27|8884.11|8884.11|8886.18|8886.18|8882.99|8882.99|0
1592475900000|2020-06-18 10:25:00|8883.93|8883.93|8893.15|8893.15|8893.15|8893.15|8881.78|8881.78|0
1592476200000|2020-06-18 10:30:00|8892.41|8892.41|8887.91|8887.91|8893.06|8893.06|8887.91|8887.91|0
1592476500000|2020-06-18 10:35:00|8888.01|8888.01|8891.43|8891.43|8891.43|8891.43|8886.02|8886.02|0
1592476800000|2020-06-18 10:40:00|8891.8|8891.8|8895.92|8895.92|8898.55|8898.55|8891.65|8891.65|0
1592477100000|2020-06-18 10:45:00|8895.99|8895.99|8899.51|8899.51|8899.51|8899.51|8890.92|8890.92|0
1592477400000|2020-06-18 10:50:00|8899.88|8899.88|8893.93|8893.93|8900.94|8900.94|8891.17|8891.17|0
1592477700000|2020-06-18 10:55:00|8893.75|8893.75|8895.32|8895.32|8900.73|8900.73|8893.34|8893.34|0
1592478000000|2020-06-18 11:00:00|8887.18|8887.18|8875.1|8875.1|8889.02|8889.02|8873.79|8873.79|0
1592478300000|2020-06-18 11:05:00|8874.73|8874.73|8862.5|8862.5|8874.73|8874.73|8861.74|8861.74|0
1592478600000|2020-06-18 11:10:00|8862.43|8862.43|8851.67|8851.67|8862.46|8862.46|8847.4|8847.4|0
1592478900000|2020-06-18 11:15:00|8851.31|8851.31|8854.94|8854.94|8855.49|8855.49|8846.57|8846.57|0
1592479200000|2020-06-18 11:20:00|8854.69|8854.69|8846.8|8846.8|8854.69|8854.69|8843.19|8843.19|0
1592479500000|2020-06-18 11:25:00|8847.07|8847.07|8849.13|8849.13|8852.3|8852.3|8846.87|8846.87|0
1592479800000|2020-06-18 11:30:00|8849.87|8849.87|8842.81|8842.81|8852.11|8852.11|8842.81|8842.81|0
1592480100000|2020-06-18 11:35:00|8842.73|8842.73|8827.07|8827.07|8842.73|8842.73|8825.93|8825.93|0
1592480400000|2020-06-18 11:40:00|8827.44|8827.44|8827.36|8827.36|8827.44|8827.44|8827.23|8827.23|0
1592481300000|2020-06-18 11:55:00|8827.21|8827.21|8799.93|8799.93|8827.21|8827.21|8791.19|8791.19|0
1592481600000|2020-06-18 12:00:00|8800.72|8800.72|8796.37|8796.37|8800.72|8800.72|8790.69|8790.69|0
1592481900000|2020-06-18 12:05:00|8796.49|8796.49|8794.88|8794.88|8799.97|8799.97|8791.46|8791.46|0
1592482200000|2020-06-18 12:10:00|8794.83|8794.83|8790.73|8790.73|8795.13|8795.13|8788.3|8788.3|0
1592482500000|2020-06-18 12:15:00|8790.85|8790.85|8795.2|8795.2|8800.49|8800.49|8790.85|8790.85|0
1592482800000|2020-06-18 12:20:00|8795.39|8795.39|8800.44|8800.44|8800.44|8800.44|8794.57|8794.57|0
1592483100000|2020-06-18 12:25:00|8800.81|8800.81|8806.32|8806.32|8807.39|8807.39|8800.81|8800.81|0
1592483400000|2020-06-18 12:30:00|8807.06|8807.06|8798.66|8798.66|8809.72|8809.72|8791.66|8791.66|0
1592483700000|2020-06-18 12:35:00|8799.03|8799.03|8808.13|8808.13|8809.13|8809.13|8796.06|8796.06|0
1592484000000|2020-06-18 12:40:00|8808.87|8808.87|8816.13|8816.13|8816.32|8816.32|8807.42|8807.42|0
1592484300000|2020-06-18 12:45:00|8816.5|8816.5|8818.58|8818.58|8828.69|8828.69|8816.5|8816.5|0
1592484600000|2020-06-18 12:50:00|8818.03|8818.03|8822.1|8822.1|8823.71|8823.71|8815.6|8815.6|0
1592484900000|2020-06-18 12:55:00|8822.04|8822.04|8818.24|8818.24|8823.98|8823.98|8818.24|8818.24|0
1592485200000|2020-06-18 13:00:00|8818.08|8818.08|8817.22|8817.22|8818.69|8818.69|8813.54|8813.54|0
1592485500000|2020-06-18 13:05:00|8818.7|8818.7|8819.9|8819.9|8823.05|8823.05|8818.7|8818.7|0
1592485800000|2020-06-18 13:10:00|8819.11|8819.11|8829.91|8829.91|8830.52|8830.52|8817.44|8817.44|0
1592486100000|2020-06-18 13:15:00|8829.79|8829.79|8832.12|8832.12|8832.12|8832.12|8826.87|8826.87|0
1592486400000|2020-06-18 13:20:00|8832.06|8832.06|8829.95|8829.95|8833.53|8833.53|8829.53|8829.53|0
1592486700000|2020-06-18 13:25:00|8830.01|8830.01|8826.61|8826.61|8832.08|8832.08|8826.61|8826.61|0
1592487000000|2020-06-18 13:30:00|8826.3|8826.3|8813.72|8813.72|8826.3|8826.3|8813.39|8813.39|0
1592487300000|2020-06-18 13:35:00|8815.51|8815.51|8813.77|8813.77|8816.57|8816.57|8803.76|8803.76|0
1592487600000|2020-06-18 13:40:00|8814.88|8814.88|8831.3|8831.3|8831.42|8831.42|8814.88|8814.88|0
1592487900000|2020-06-18 13:45:00|8831.9|8831.9|8836.64|8836.64|8836.64|8836.64|8827.3|8827.3|0
1592488200000|2020-06-18 13:50:00|8837.01|8837.01|8854.43|8854.43|8855.7|8855.7|8837.01|8837.01|0
1592488500000|2020-06-18 13:55:00|8853.69|8853.69|8839.13|8839.13|8854.1|8854.1|8839.13|8839.13|0
1592488800000|2020-06-18 14:00:00|8838.76|8838.76|8847.45|8847.45|8849.73|8849.73|8836.44|8836.44|0
1592489100000|2020-06-18 14:05:00|8847.82|8847.82|8866.34|8866.34|8871.78|8871.78|8847.82|8847.82|0
1592489400000|2020-06-18 14:10:00|8866.08|8866.08|8870.81|8870.81|8870.81|8870.81|8861.61|8861.61|0
1592489700000|2020-06-18 14:15:00|8871|8871|8859.11|8859.11|8873.67|8873.67|8858.88|8858.88|0
1592490000000|2020-06-18 14:20:00|8859.47|8859.47|8834.95|8834.95|8859.55|8859.55|8833.9|8833.9|0
1592490300000|2020-06-18 14:25:00|8835.08|8835.08|8832.63|8832.63|8842.8|8842.8|8832.63|8832.63|0
1592490600000|2020-06-18 14:30:00|8833.36|8833.36|8837.1|8837.1|8838.25|8838.25|8807.21|8807.21|0
1592490900000|2020-06-18 14:35:00|8837.17|8837.17|8830.68|8830.68|8852.46|8852.46|8830.08|8830.08|0
1592491200000|2020-06-18 14:40:00|8830.52|8830.52|8831.93|8831.93|8833.59|8833.59|8825.63|8825.63|0
1592491500000|2020-06-18 14:45:00|8832|8832|8823.34|8823.34|8839.06|8839.06|8823.34|8823.34|0
1592491800000|2020-06-18 14:50:00|8822.97|8822.97|8816.87|8816.87|8825.37|8825.37|8816.37|8816.37|0
1592492100000|2020-06-18 14:55:00|8815.4|8815.4|8834.48|8834.48|8835.09|8835.09|8815.31|8815.31|0
1592492400000|2020-06-18 15:00:00|8834.2|8834.2|8831.37|8831.37|8835.65|8835.65|8828.5|8828.5|0
1592492700000|2020-06-18 15:05:00|8831.48|8831.48|8830.55|8830.55|8832.35|8832.35|8827.62|8827.62|0
1592493000000|2020-06-18 15:10:00|8830.45|8830.45|8830.76|8830.76|8831.56|8831.56|8827|8827|0
1592493300000|2020-06-18 15:15:00|8830.49|8830.49|8827.52|8827.52|8838.51|8838.51|8827.52|8827.52|0
1592493600000|2020-06-18 15:20:00|8827.24|8827.24|8821.63|8821.63|8831.59|8831.59|8820.18|8820.18|0
1592493900000|2020-06-18 15:25:00|8821.9|8821.9|8808.67|8808.67|8829.78|8829.78|8808.67|8808.67|0
1592550900000|2020-06-19 07:15:00|8850.19|8850.19|8852.18|8852.18|8855.1|8855.1|8846.98|8846.98|0
1592551200000|2020-06-19 07:20:00|8852.24|8852.24|8841.42|8841.42|8852.24|8852.24|8837.96|8837.96|0
1592551500000|2020-06-19 07:25:00|8841.73|8841.73|8839.37|8839.37|8843.55|8843.55|8835.65|8835.65|0
1592551800000|2020-06-19 07:30:00|8838.64|8838.64|8831.21|8831.21|8838.64|8838.64|8825.72|8825.72|0
1592552100000|2020-06-19 07:35:00|8831.48|8831.48|8832.66|8832.66|8835.34|8835.34|8828.5|8828.5|0
1592552400000|2020-06-19 07:40:00|8831.92|8831.92|8847.07|8847.07|8848.79|8848.79|8831.61|8831.61|0
1592552700000|2020-06-19 07:45:00|8847.44|8847.44|8845.7|8845.7|8851.78|8851.78|8841.83|8841.83|0
1592553000000|2020-06-19 07:50:00|8846.18|8846.18|8851.29|8851.29|8852.45|8852.45|8846.07|8846.07|0
1592553300000|2020-06-19 07:55:00|8851.03|8851.03|8872.64|8872.64|8874.85|8874.85|8848.02|8848.02|0
1592553600000|2020-06-19 08:00:00|8872.51|8872.51|8877.66|8877.66|8877.66|8877.66|8869.47|8869.47|0
1592553900000|2020-06-19 08:05:00|8875.51|8875.51|8866.35|8866.35|8875.51|8875.51|8866.35|8866.35|0
1592554200000|2020-06-19 08:10:00|8865.45|8865.45|8861.76|8861.76|8866.42|8866.42|8859.52|8859.52|0
1592554500000|2020-06-19 08:15:00|8862.03|8862.03|8866.33|8866.33|8866.33|8866.33|8859.44|8859.44|0
1592554800000|2020-06-19 08:20:00|8864.85|8864.85|8871.08|8871.08|8872.23|8872.23|8864.01|8864.01|0
1592555100000|2020-06-19 08:25:00|8870.71|8870.71|8858.84|8858.84|8872.34|8872.34|8858.1|8858.1|0
1592555400000|2020-06-19 08:30:00|8858.57|8858.57|8861.58|8861.58|8861.58|8861.58|8857.07|8857.07|0
1592555700000|2020-06-19 08:35:00|8861.95|8861.95|8865.43|8865.43|8865.8|8865.8|8860.56|8860.56|0
1592556000000|2020-06-19 08:40:00|8866.53|8866.53|8876.06|8876.06|8876.06|8876.06|8864.82|8864.82|0
1592556300000|2020-06-19 08:45:00|8876.12|8876.12|8879.49|8879.49|8879.49|8879.49|8875.07|8875.07|0
1592556600000|2020-06-19 08:50:00|8879.77|8879.77|8884.27|8884.27|8885.21|8885.21|8878.84|8878.84|0
1592556900000|2020-06-19 08:55:00|8884.64|8884.64|8890.94|8890.94|8890.94|8890.94|8882.04|8882.04|0
1592557200000|2020-06-19 09:00:00|8890.88|8890.88|8901.52|8901.52|8901.59|8901.59|8890.88|8890.88|0
1592557500000|2020-06-19 09:05:00|8902.26|8902.26|8897.39|8897.39|8904.15|8904.15|8895.5|8895.5|0
1592558100000|2020-06-19 09:15:00|8900.55|8900.55|8901.93|8901.93|8916.23|8916.23|8895.18|8895.18|0
1592558400000|2020-06-19 09:20:00|8901.57|8901.57|8893.73|8893.73|8902.06|8902.06|8889.72|8889.72|0
1592558700000|2020-06-19 09:25:00|8894.16|8894.16|8890.99|8890.99|8898.17|8898.17|8889.54|8889.54|0
1592559000000|2020-06-19 09:30:00|8890.25|8890.25|8894.72|8894.72|8895.39|8895.39|8886.89|8886.89|0
1592559300000|2020-06-19 09:35:00|8895.02|8895.02|8905|8905|8905|8905|8894.48|8894.48|0
1592559600000|2020-06-19 09:40:00|8905.37|8905.37|8892.54|8892.54|8906.08|8906.08|8892.54|8892.54|0
1592559900000|2020-06-19 09:45:00|8892.39|8892.39|8884.53|8884.53|8892.69|8892.69|8875.31|8875.31|0
1592560200000|2020-06-19 09:50:00|8887.93|8887.93|8910.77|8910.77|8925.16|8925.16|8879.72|8879.72|0
1592560500000|2020-06-19 09:55:00|8912.24|8912.24|8905.92|8905.92|8919.46|8919.46|8894.76|8894.76|0
1592560800000|2020-06-19 10:00:00|8906.71|8906.71|8911.12|8911.12|8912.43|8912.43|8896.11|8896.11|0
1592561100000|2020-06-19 10:05:00|8911.44|8911.44|8927.07|8927.07|8927.8|8927.8|8908.99|8908.99|0
1592561400000|2020-06-19 10:10:00|8927|8927|8925.04|8925.04|8931.38|8931.38|8924.91|8924.91|0
1592561700000|2020-06-19 10:15:00|8924.67|8924.67|8918.36|8918.36|8927.02|8927.02|8918.19|8918.19|0
1592562000000|2020-06-19 10:20:00|8918.46|8918.46|8914.27|8914.27|8919.97|8919.97|8914.27|8914.27|0
1592562300000|2020-06-19 10:25:00|8914.55|8914.55|8906.18|8906.18|8916.15|8916.15|8906.18|8906.18|0
1592562600000|2020-06-19 10:30:00|8906.78|8906.78|8905.98|8905.98|8910.91|8910.91|8905.13|8905.13|0
1592562900000|2020-06-19 10:35:00|8906.36|8906.36|8904.31|8904.31|8908.95|8908.95|8902.65|8902.65|0
1592563200000|2020-06-19 10:40:00|8906.53|8906.53|8910.46|8910.46|8910.46|8910.46|8906.53|8906.53|0
1592563500000|2020-06-19 10:45:00|8910.68|8910.68|8921.6|8921.6|8921.64|8921.64|8910.68|8910.68|0
1592563800000|2020-06-19 10:50:00|8921.71|8921.71|8910.1|8910.1|8925.99|8925.99|8909.82|8909.82|0
1592564100000|2020-06-19 10:55:00|8909.95|8909.95|8911.95|8911.95|8912.45|8912.45|8907.53|8907.53|0
1592564400000|2020-06-19 11:00:00|8911.23|8911.23|8919.39|8919.39|8919.39|8919.39|8909.13|8909.13|0
1592564700000|2020-06-19 11:05:00|8919.46|8919.46|8924.63|8924.63|8926.78|8926.78|8918.93|8918.93|0
1592565000000|2020-06-19 11:10:00|8924.65|8924.65|8921.71|8921.71|8924.65|8924.65|8919.44|8919.44|0
1592565300000|2020-06-19 11:15:00|8921.64|8921.64|8912.31|8912.31|8921.64|8921.64|8911.75|8911.75|0
1592565600000|2020-06-19 11:20:00|8912.63|8912.63|8910.97|8910.97|8913.6|8913.6|8909.09|8909.09|0
1592565900000|2020-06-19 11:25:00|8910.85|8910.85|8911.58|8911.58|8912.66|8912.66|8908.29|8908.29|0
1592566200000|2020-06-19 11:30:00|8911.53|8911.53|8919.47|8919.47|8919.88|8919.88|8911.48|8911.48|0
1592566500000|2020-06-19 11:35:00|8919.36|8919.36|8919.66|8919.66|8921.96|8921.96|8915.44|8915.44|0
1592566800000|2020-06-19 11:40:00|8919.53|8919.53|8919.26|8919.26|8920.61|8920.61|8914.35|8914.35|0
1592567100000|2020-06-19 11:45:00|8919.34|8919.34|8928.39|8928.39|8929.12|8929.12|8919.34|8919.34|0
1592567400000|2020-06-19 11:50:00|8928.91|8928.91|8927.04|8927.04|8929.76|8929.76|8926.43|8926.43|0
1592567700000|2020-06-19 11:55:00|8926.77|8926.77|8927.77|8927.77|8929.98|8929.98|8926.53|8926.53|0
1592568000000|2020-06-19 12:00:00|8927.86|8927.86|8932.11|8932.11|8934.3|8934.3|8927.86|8927.86|0
1592568300000|2020-06-19 12:05:00|8932.07|8932.07|8939.73|8939.73|8940.76|8940.76|8930.8|8930.8|0
1592568600000|2020-06-19 12:10:00|8939.51|8939.51|8933.88|8933.88|8940.78|8940.78|8928.78|8928.78|0
1592568900000|2020-06-19 12:15:00|8933.94|8933.94|8924.59|8924.59|8935.06|8935.06|8923.14|8923.14|0
1592569200000|2020-06-19 12:20:00|8924.53|8924.53|8917.78|8917.78|8924.53|8924.53|8917.07|8917.07|0
1592569500000|2020-06-19 12:25:00|8917.86|8917.86|8918.18|8918.18|8918.18|8918.18|8908.56|8908.56|0
1592569800000|2020-06-19 12:30:00|8918.45|8918.45|8918.14|8918.14|8918.78|8918.78|8916.72|8916.72|0
1592570100000|2020-06-19 12:35:00|8917.4|8917.4|8926.47|8926.47|8926.96|8926.96|8917.12|8917.12|0
1592570400000|2020-06-19 12:40:00|8926.63|8926.63|8927.87|8927.87|8929.76|8929.76|8925.89|8925.89|0
1592570700000|2020-06-19 12:45:00|8928.12|8928.12|8932.38|8932.38|8932.96|8932.96|8927.29|8927.29|0
1592571000000|2020-06-19 12:50:00|8932.06|8932.06|8931.14|8931.14|8932.72|8932.72|8928.46|8928.46|0
1592571300000|2020-06-19 12:55:00|8931.88|8931.88|8931.87|8931.87|8934.11|8934.11|8928.47|8928.47|0
1592571600000|2020-06-19 13:00:00|8931.81|8931.81|8930.27|8930.27|8934.3|8934.3|8929.43|8929.43|0
1592571900000|2020-06-19 13:05:00|8930.23|8930.23|8926.81|8926.81|8931.04|8931.04|8924.72|8924.72|0
1592572200000|2020-06-19 13:10:00|8926.71|8926.71|8925.41|8925.41|8929.49|8929.49|8925.35|8925.35|0
1592572500000|2020-06-19 13:15:00|8925.3|8925.3|8936.92|8936.92|8936.92|8936.92|8922.83|8922.83|0
1592572800000|2020-06-19 13:20:00|8937.66|8937.66|8942.33|8942.33|8942.33|8942.33|8936.49|8936.49|0
1592573100000|2020-06-19 13:25:00|8943.07|8943.07|8953.64|8953.64|8954.66|8954.66|8942.96|8942.96|0
1592573400000|2020-06-19 13:30:00|8953.77|8953.77|8946.16|8946.16|8955.81|8955.81|8939.97|8939.97|0
1592573700000|2020-06-19 13:35:00|8946.06|8946.06|8949.39|8949.39|8950.56|8950.56|8942.62|8942.62|0
1592574000000|2020-06-19 13:40:00|8949.45|8949.45|8927.85|8927.85|8950.67|8950.67|8927.85|8927.85|0
1592574300000|2020-06-19 13:45:00|8927.48|8927.48|8946.85|8946.85|8947.15|8947.15|8927.48|8927.48|0
1592574600000|2020-06-19 13:50:00|8946.69|8946.69|8945.04|8945.04|8948|8948|8942.59|8942.59|0
1592574900000|2020-06-19 13:55:00|8945.29|8945.29|8927.52|8927.52|8945.29|8945.29|8926.2|8926.2|0
1592575200000|2020-06-19 14:00:00|8928.57|8928.57|8936.08|8936.08|8936.08|8936.08|8928.49|8928.49|0
1592575500000|2020-06-19 14:05:00|8936.04|8936.04|8930.43|8930.43|8936.53|8936.53|8929.5|8929.5|0
1592575800000|2020-06-19 14:10:00|8930.06|8930.06|8933.37|8933.37|8933.37|8933.37|8924.74|8924.74|0
1592576100000|2020-06-19 14:15:00|8933|8933|8949.47|8949.47|8949.52|8949.52|8933|8933|0
1592576400000|2020-06-19 14:20:00|8949.82|8949.82|8944.09|8944.09|8949.82|8949.82|8942.61|8942.61|0
1592576700000|2020-06-19 14:25:00|8944.06|8944.06|8931.01|8931.01|8944.06|8944.06|8929.09|8929.09|0
1592577000000|2020-06-19 14:30:00|8931.28|8931.28|8921.23|8921.23|8931.54|8931.54|8919.17|8919.17|0
1592577300000|2020-06-19 14:35:00|8920.49|8920.49|8916.14|8916.14|8923.75|8923.75|8916.09|8916.09|0
1592577600000|2020-06-19 14:40:00|8916.35|8916.35|8917.26|8917.26|8918.97|8918.97|8913.5|8913.5|0
1592577900000|2020-06-19 14:45:00|8916.53|8916.53|8910.32|8910.32|8916.53|8916.53|8910.32|8910.32|0
1592578200000|2020-06-19 14:50:00|8910.21|8910.21|8907.76|8907.76|8911.59|8911.59|8906.2|8906.2|0
1592578500000|2020-06-19 14:55:00|8907.9|8907.9|8898.34|8898.34|8907.98|8907.98|8898.12|8898.12|0
1592578800000|2020-06-19 15:00:00|8898.04|8898.04|8906.22|8906.22|8906.22|8906.22|8898.04|8898.04|0
1592579100000|2020-06-19 15:05:00|8905.48|8905.48|8895.59|8895.59|8906.76|8906.76|8894.95|8894.95|0
1592579400000|2020-06-19 15:10:00|8895.57|8895.57|8899.1|8899.1|8900.6|8900.6|8894.38|8894.38|0
1592579700000|2020-06-19 15:15:00|8899.26|8899.26|8887.7|8887.7|8900.53|8900.53|8886.57|8886.57|0
1592580000000|2020-06-19 15:20:00|8887.72|8887.72|8894.18|8894.18|8895.38|8895.38|8881.67|8881.67|0
1592580300000|2020-06-19 15:25:00|8894.38|8894.38|8885.53|8885.53|8897.46|8897.46|8884.49|8884.49|0
1592810100000|2020-06-22 07:15:00|8875.77|8875.77|8889.84|8889.84|8889.84|8889.84|8867.33|8867.33|0
1592810400000|2020-06-22 07:20:00|8889.07|8889.07|8892.86|8892.86|8899.98|8899.98|8886.83|8886.83|0
1592810700000|2020-06-22 07:25:00|8892.48|8892.48|8925.62|8925.62|8931.01|8931.01|8892.48|8892.48|0
1592811000000|2020-06-22 07:30:00|8924.84|8924.84|8958.03|8958.03|8962.29|8962.29|8924.68|8924.68|0
1592811300000|2020-06-22 07:35:00|8958.23|8958.23|8939.77|8939.77|8958.29|8958.29|8938.62|8938.62|0
1592811600000|2020-06-22 07:40:00|8939.71|8939.71|8927.36|8927.36|8944.06|8944.06|8927.36|8927.36|0
1592811900000|2020-06-22 07:45:00|8927.42|8927.42|8927.97|8927.97|8928.05|8928.05|8920.26|8920.26|0
1592812200000|2020-06-22 07:50:00|8927.88|8927.88|8929.23|8929.23|8932.27|8932.27|8927.7|8927.7|0
1592812500000|2020-06-22 07:55:00|8928.85|8928.85|8927.04|8927.04|8929.15|8929.15|8920.09|8920.09|0
1592812800000|2020-06-22 08:00:00|8926.98|8926.98|8915.94|8915.94|8928.75|8928.75|8915.94|8915.94|0
1592813100000|2020-06-22 08:05:00|8914.79|8914.79|8924.23|8924.23|8926.36|8926.36|8914.79|8914.79|0
1592813400000|2020-06-22 08:10:00|8923.83|8923.83|8922.21|8922.21|8927.5|8927.5|8922.21|8922.21|0
1592813700000|2020-06-22 08:15:00|8921.89|8921.89|8915.97|8915.97|8924.36|8924.36|8915.97|8915.97|0
1592814000000|2020-06-22 08:20:00|8915.84|8915.84|8909.74|8909.74|8917.27|8917.27|8909.65|8909.65|0
1592814300000|2020-06-22 08:25:00|8908.98|8908.98|8900.8|8900.8|8908.98|8908.98|8898.02|8898.02|0
1592814600000|2020-06-22 08:30:00|8900.64|8900.64|8905.93|8905.93|8908.53|8908.53|8900.64|8900.64|0
1592814900000|2020-06-22 08:35:00|8906.25|8906.25|8928.27|8928.27|8929.09|8929.09|8904.35|8904.35|0
1592815200000|2020-06-22 08:40:00|8928.44|8928.44|8924.07|8924.07|8936.56|8936.56|8923.5|8923.5|0
1592815500000|2020-06-22 08:45:00|8924.84|8924.84|8918.19|8918.19|8925.8|8925.8|8918.19|8918.19|0
1592815800000|2020-06-22 08:50:00|8918.08|8918.08|8924.22|8924.22|8924.54|8924.54|8917.72|8917.72|0
1592816100000|2020-06-22 08:55:00|8924.15|8924.15|8923.7|8923.7|8924.15|8924.15|8917.93|8917.93|0
1592816400000|2020-06-22 09:00:00|8923.53|8923.53|8946.61|8946.61|8947.8|8947.8|8923.19|8923.19|0
1592816700000|2020-06-22 09:05:00|8946.63|8946.63|8945.49|8945.49|8950.07|8950.07|8942.93|8942.93|0
1592817000000|2020-06-22 09:10:00|8945.52|8945.52|8940.9|8940.9|8949.19|8949.19|8940.73|8940.73|0
1592817300000|2020-06-22 09:15:00|8941.12|8941.12|8948.34|8948.34|8951.46|8951.46|8941.12|8941.12|0
1592817600000|2020-06-22 09:20:00|8948.35|8948.35|8952.25|8952.25|8952.32|8952.32|8945.91|8945.91|0
1592817900000|2020-06-22 09:25:00|8951.49|8951.49|8959.6|8959.6|8959.6|8959.6|8949.62|8949.62|0
1592818200000|2020-06-22 09:30:00|8958.67|8958.67|8954.51|8954.51|8958.67|8958.67|8954.51|8954.51|0
1592818500000|2020-06-22 09:35:00|8954.13|8954.13|8960.05|8960.05|8961.51|8961.51|8951.05|8951.05|0
1592818800000|2020-06-22 09:40:00|8960.56|8960.56|8962.54|8962.54|8966.26|8966.26|8959.86|8959.86|0
1592819100000|2020-06-22 09:45:00|8962.65|8962.65|8957.91|8957.91|8966.11|8966.11|8957.91|8957.91|0
1592819400000|2020-06-22 09:50:00|8957.59|8957.59|8966.99|8966.99|8967.52|8967.52|8956.58|8956.58|0
1592819700000|2020-06-22 09:55:00|8967.16|8967.16|8972.49|8972.49|8975.39|8975.39|8967.16|8967.16|0
1592820000000|2020-06-22 10:00:00|8973.05|8973.05|8971.67|8971.67|8973.58|8973.58|8964.08|8964.08|0
1592820300000|2020-06-22 10:05:00|8971.35|8971.35|8984.4|8984.4|8985.34|8985.34|8971.35|8971.35|0
1592820600000|2020-06-22 10:10:00|8984.23|8984.23|8974.94|8974.94|8984.56|8984.56|8974.84|8974.84|0
1592820900000|2020-06-22 10:15:00|8974.61|8974.61|8972.35|8972.35|8976.24|8976.24|8972.04|8972.04|0
1592821200000|2020-06-22 10:20:00|8972.17|8972.17|8965.4|8965.4|8972.97|8972.97|8965.4|8965.4|0
1592821500000|2020-06-22 10:25:00|8965.02|8965.02|8950.65|8950.65|8965.02|8965.02|8950.55|8950.55|0
1592821800000|2020-06-22 10:30:00|8951.43|8951.43|8965.17|8965.17|8965.67|8965.67|8951.43|8951.43|0
1592822100000|2020-06-22 10:35:00|8965.5|8965.5|8961.74|8961.74|8967.87|8967.87|8961.08|8961.08|0
1592822400000|2020-06-22 10:40:00|8960.83|8960.83|8962.25|8962.25|8965.31|8965.31|8959.68|8959.68|0
1592822700000|2020-06-22 10:45:00|8962.17|8962.17|8954.14|8954.14|8962.71|8962.71|8950.18|8950.18|0
1592823000000|2020-06-22 10:50:00|8954.04|8954.04|8940.46|8940.46|8957.26|8957.26|8939.67|8939.67|0
1592823300000|2020-06-22 10:55:00|8940.08|8940.08|8940.13|8940.13|8941.06|8941.06|8933.84|8933.84|0
1592823600000|2020-06-22 11:00:00|8940.31|8940.31|8949.79|8949.79|8951.26|8951.26|8938.62|8938.62|0
1592823900000|2020-06-22 11:05:00|8948.64|8948.64|8937.25|8937.25|8948.64|8948.64|8936.27|8936.27|0
1592824200000|2020-06-22 11:10:00|8935.72|8935.72|8932.04|8932.04|8935.72|8935.72|8929.33|8929.33|0
1592824500000|2020-06-22 11:15:00|8931.66|8931.66|8931.96|8931.96|8940.94|8940.94|8931.66|8931.66|0
1592824800000|2020-06-22 11:20:00|8931.89|8931.89|8922.66|8922.66|8931.89|8931.89|8920.41|8920.41|0
1592825100000|2020-06-22 11:25:00|8921.88|8921.88|8920|8920|8924.53|8924.53|8920|8920|0
1592825400000|2020-06-22 11:30:00|8920.39|8920.39|8920.69|8920.69|8922.53|8922.53|8919.18|8919.18|0
1592825700000|2020-06-22 11:35:00|8920.56|8920.56|8922.46|8922.46|8922.52|8922.52|8916.96|8916.96|0
1592826000000|2020-06-22 11:40:00|8922.28|8922.28|8923.53|8923.53|8923.81|8923.81|8920.86|8920.86|0
1592826300000|2020-06-22 11:45:00|8924.3|8924.3|8923.53|8923.53|8926.97|8926.97|8923.4|8923.4|0
1592826600000|2020-06-22 11:50:00|8923.63|8923.63|8931.67|8931.67|8931.67|8931.67|8922.87|8922.87|0
1592826900000|2020-06-22 11:55:00|8932.17|8932.17|8938.27|8938.27|8938.27|8938.27|8930.1|8930.1|0
1592827200000|2020-06-22 12:00:00|8938.08|8938.08|8941.92|8941.92|8945.49|8945.49|8938.08|8938.08|0
1592827500000|2020-06-22 12:05:00|8941.99|8941.99|8934.48|8934.48|8943.01|8943.01|8934.48|8934.48|0
1592827800000|2020-06-22 12:10:00|8934.19|8934.19|8927.46|8927.46|8934.19|8934.19|8921.89|8921.89|0
1592828100000|2020-06-22 12:15:00|8927.77|8927.77|8931.47|8931.47|8931.77|8931.77|8925.81|8925.81|0
1592828400000|2020-06-22 12:20:00|8931.63|8931.63|8928.4|8928.4|8931.63|8931.63|8926.95|8926.95|0
1592828700000|2020-06-22 12:25:00|8928.02|8928.02|8924.76|8924.76|8928.02|8928.02|8922.01|8922.01|0
1592829000000|2020-06-22 12:30:00|8924.74|8924.74|8927.41|8927.41|8928|8928|8923.94|8923.94|0
1592829300000|2020-06-22 12:35:00|8927.54|8927.54|8918.83|8918.83|8928.24|8928.24|8918.67|8918.67|0
1592829600000|2020-06-22 12:40:00|8918.97|8918.97|8919.11|8919.11|8923.6|8923.6|8918.45|8918.45|0
1592829900000|2020-06-22 12:45:00|8919.49|8919.49|8925.48|8925.48|8927.96|8927.96|8919.49|8919.49|0
1592830200000|2020-06-22 12:50:00|8925.43|8925.43|8922.29|8922.29|8925.53|8925.53|8921.3|8921.3|0
1592830500000|2020-06-22 12:55:00|8921.51|8921.51|8924.08|8924.08|8924.4|8924.4|8921.45|8921.45|0
1592830800000|2020-06-22 13:00:00|8924.74|8924.74|8924.18|8924.18|8929.27|8929.27|8923.46|8923.46|0
1592831100000|2020-06-22 13:05:00|8924.29|8924.29|8927.67|8927.67|8930.08|8930.08|8924.29|8924.29|0
1592831400000|2020-06-22 13:10:00|8926.89|8926.89|8922.33|8922.33|8927.83|8927.83|8922.27|8922.27|0
1592831700000|2020-06-22 13:15:00|8923.11|8923.11|8915.14|8915.14|8923.49|8923.49|8912.98|8912.98|0
1592832000000|2020-06-22 13:20:00|8915.52|8915.52|8918.1|8918.1|8918.98|8918.98|8915.45|8915.45|0
1592832300000|2020-06-22 13:25:00|8917.83|8917.83|8913.25|8913.25|8918.98|8918.98|8912.79|8912.79|0
1592832600000|2020-06-22 13:30:00|8913.06|8913.06|8879.17|8879.17|8913.06|8913.06|8873.49|8873.49|0
1592832900000|2020-06-22 13:35:00|8879.24|8879.24|8879.7|8879.7|8886.84|8886.84|8877.35|8877.35|0
1592833200000|2020-06-22 13:40:00|8879.83|8879.83|8888.16|8888.16|8889.34|8889.34|8877.19|8877.19|0
1592833500000|2020-06-22 13:45:00|8887.39|8887.39|8905.14|8905.14|8908.87|8908.87|8886.62|8886.62|0
1592833800000|2020-06-22 13:50:00|8904.76|8904.76|8910.05|8910.05|8910.22|8910.22|8903.05|8903.05|0
1592834100000|2020-06-22 13:55:00|8910.22|8910.22|8901.1|8901.1|8911.14|8911.14|8900.03|8900.03|0
1592834400000|2020-06-22 14:00:00|8901.87|8901.87|8914.01|8914.01|8916.29|8916.29|8896.37|8896.37|0
1592834700000|2020-06-22 14:05:00|8912.46|8912.46|8908.08|8908.08|8912.46|8912.46|8907.07|8907.07|0
1592835000000|2020-06-22 14:10:00|8907.69|8907.69|8913.85|8913.85|8916.48|8916.48|8902.18|8902.18|0
1592835300000|2020-06-22 14:15:00|8914.05|8914.05|8907.51|8907.51|8915.03|8915.03|8906.46|8906.46|0
1592835600000|2020-06-22 14:20:00|8908.24|8908.24|8904.22|8904.22|8912.43|8912.43|8901.64|8901.64|0
1592835900000|2020-06-22 14:25:00|8904.07|8904.07|8892.7|8892.7|8904.17|8904.17|8892.7|8892.7|0
1592836200000|2020-06-22 14:30:00|8892.66|8892.66|8888.62|8888.62|8894.59|8894.59|8885.34|8885.34|0
1592836500000|2020-06-22 14:35:00|8888.66|8888.66|8886.65|8886.65|8890.6|8890.6|8885.51|8885.51|0
1592836800000|2020-06-22 14:40:00|8886.69|8886.69|8880.77|8880.77|8888.28|8888.28|8880.77|8880.77|0
1592837100000|2020-06-22 14:45:00|8880.01|8880.01|8874.36|8874.36|8883.95|8883.95|8874.36|8874.36|0
1592837400000|2020-06-22 14:50:00|8874.3|8874.3|8879|8879|8886.18|8886.18|8873.92|8873.92|0
1592837700000|2020-06-22 14:55:00|8879.39|8879.39|8869.77|8869.77|8879.43|8879.43|8869.77|8869.77|0
1592838000000|2020-06-22 15:00:00|8869.58|8869.58|8877.37|8877.37|8877.65|8877.65|8865.51|8865.51|0
1592838300000|2020-06-22 15:05:00|8877.25|8877.25|8877.01|8877.01|8877.25|8877.25|8869.32|8869.32|0
1592838600000|2020-06-22 15:10:00|8877.39|8877.39|8884.77|8884.77|8884.77|8884.77|8876.65|8876.65|0
1592838900000|2020-06-22 15:15:00|8887.09|8887.09|8895.46|8895.46|8901.18|8901.18|8887.09|8887.09|0
1592839200000|2020-06-22 15:20:00|8895.84|8895.84|8902.72|8902.72|8902.72|8902.72|8892.99|8892.99|0
1592839500000|2020-06-22 15:25:00|8902.85|8902.85|8903.41|8903.41|8907.49|8907.49|8900.97|8900.97|0
1592896500000|2020-06-23 07:15:00|8972.07|8972.07|9005.1|9005.1|9017.97|9017.97|8972.07|8972.07|0
1592896800000|2020-06-23 07:20:00|9003.57|9003.57|8984.38|8984.38|9007.96|9007.96|8981.05|8981.05|0
1592897100000|2020-06-23 07:25:00|8984.33|8984.33|8984.43|8984.43|8986.52|8986.52|8972.41|8972.41|0
1592897400000|2020-06-23 07:30:00|8982.89|8982.89|8991.28|8991.28|8992.51|8992.51|8976.82|8976.82|0
1592897700000|2020-06-23 07:35:00|8992.05|8992.05|8979.88|8979.88|8992.05|8992.05|8978.76|8978.76|0
1592898000000|2020-06-23 07:40:00|8980.65|8980.65|8990.99|8990.99|8993.83|8993.83|8977.41|8977.41|0
1592898300000|2020-06-23 07:45:00|8990.23|8990.23|8985.26|8985.26|8990.23|8990.23|8980.25|8980.25|0
1592898600000|2020-06-23 07:50:00|8986.21|8986.21|8996.83|8996.83|8998.27|8998.27|8986.21|8986.21|0
1592898900000|2020-06-23 07:55:00|8997|8997|8996.05|8996.05|9001.02|9001.02|8990.48|8990.48|0
1592899200000|2020-06-23 08:00:00|8996.82|8996.82|8978.22|8978.22|8998.31|8998.31|8978.22|8978.22|0
1592899500000|2020-06-23 08:05:00|8980.03|8980.03|8978.38|8978.38|8982.35|8982.35|8974.25|8974.25|0
1592899800000|2020-06-23 08:10:00|8978.67|8978.67|8963.52|8963.52|8979.05|8979.05|8962.64|8962.64|0
1592900100000|2020-06-23 08:15:00|8963.63|8963.63|8967.52|8967.52|8974.6|8974.6|8963.57|8963.57|0
1592900400000|2020-06-23 08:20:00|8966.37|8966.37|8964.5|8964.5|8966.37|8966.37|8958.2|8958.2|0
1592900700000|2020-06-23 08:25:00|8964.38|8964.38|8982.3|8982.3|8982.81|8982.81|8964.38|8964.38|0
1592901000000|2020-06-23 08:30:00|8983.07|8983.07|8971.76|8971.76|8986.85|8986.85|8970.87|8970.87|0
1592901300000|2020-06-23 08:35:00|8972.15|8972.15|8969.76|8969.76|8972.32|8972.32|8965.89|8965.89|0
1592901600000|2020-06-23 08:40:00|8969.22|8969.22|8973.74|8973.74|8977.24|8977.24|8967.94|8967.94|0
1592901900000|2020-06-23 08:45:00|8974.51|8974.51|8966.2|8966.2|8975.67|8975.67|8961.71|8961.71|0
1592902200000|2020-06-23 08:50:00|8966.02|8966.02|8961.61|8961.61|8966.23|8966.23|8959.06|8959.06|0
1592902500000|2020-06-23 08:55:00|8961.44|8961.44|8946.1|8946.1|8961.44|8961.44|8945.56|8945.56|0
1592902800000|2020-06-23 09:00:00|8945.91|8945.91|8953.21|8953.21|8953.21|8953.21|8945.77|8945.77|0
1592903100000|2020-06-23 09:05:00|8953.28|8953.28|8958.92|8958.92|8960.45|8960.45|8952.06|8952.06|0
1592903400000|2020-06-23 09:10:00|8959.31|8959.31|8965.45|8965.45|8965.84|8965.84|8955.91|8955.91|0
1592903700000|2020-06-23 09:15:00|8965.53|8965.53|8964.87|8964.87|8969.34|8969.34|8964.45|8964.45|0
1592904000000|2020-06-23 09:20:00|8964.71|8964.71|8965.12|8965.12|8967.65|8967.65|8964.32|8964.32|0
1592904300000|2020-06-23 09:25:00|8965.71|8965.71|8961.19|8961.19|8968.05|8968.05|8961.19|8961.19|0
1592904600000|2020-06-23 09:30:00|8961|8961|8967.9|8967.9|8967.9|8967.9|8960.58|8960.58|0
1592904900000|2020-06-23 09:35:00|8968.01|8968.01|8973.99|8973.99|8974|8974|8965.72|8965.72|0
1592905200000|2020-06-23 09:40:00|8974.37|8974.37|8982.31|8982.31|8982.31|8982.31|8974.37|8974.37|0
1592905500000|2020-06-23 09:45:00|8982.57|8982.57|8993.51|8993.51|8993.51|8993.51|8982.02|8982.02|0
1592905800000|2020-06-23 09:50:00|8993.13|8993.13|8990.6|8990.6|8996.45|8996.45|8988.92|8988.92|0
1592906100000|2020-06-23 09:55:00|8990.32|8990.32|8984.74|8984.74|8990.32|8990.32|8984.26|8984.26|0
1592906400000|2020-06-23 10:00:00|8984.99|8984.99|8981.35|8981.35|8986.8|8986.8|8980.71|8980.71|0
1592906700000|2020-06-23 10:05:00|8981.46|8981.46|8996.64|8996.64|8999.2|8999.2|8981.46|8981.46|0
1592907000000|2020-06-23 10:10:00|8996.25|8996.25|9003.51|9003.51|9004.29|9004.29|8994.97|8994.97|0
1592907300000|2020-06-23 10:15:00|9003.62|9003.62|9000.79|9000.79|9003.77|9003.77|8998.3|8998.3|0
1592907600000|2020-06-23 10:20:00|9000.58|9000.58|8995.74|8995.74|9002.15|9002.15|8995.74|8995.74|0
1592907900000|2020-06-23 10:25:00|8995.8|8995.8|9004.92|9004.92|9005.23|9005.23|8994.61|8994.61|0
1592908200000|2020-06-23 10:30:00|9004.81|9004.81|8997.7|8997.7|9004.86|9004.86|8995.78|8995.78|0
1592908500000|2020-06-23 10:35:00|8997.37|8997.37|8997.65|8997.65|9000.17|9000.17|8992.71|8992.71|0
1592908800000|2020-06-23 10:40:00|8998.04|8998.04|8995.13|8995.13|8998.57|8998.57|8993.44|8993.44|0
1592909100000|2020-06-23 10:45:00|8995.51|8995.51|9006.02|9006.02|9006.02|9006.02|8995.51|8995.51|0
1592909400000|2020-06-23 10:50:00|9006.21|9006.21|9003.8|9003.8|9007.5|9007.5|9000.68|9000.68|0
1592909700000|2020-06-23 10:55:00|9003.03|9003.03|9004.25|9004.25|9005.32|9005.32|8999.03|8999.03|0
1592910000000|2020-06-23 11:00:00|9004.57|9004.57|8991.41|8991.41|9006.61|9006.61|8991.41|8991.41|0
1592910300000|2020-06-23 11:05:00|8991.47|8991.47|8978.13|8978.13|8991.47|8991.47|8975.69|8975.69|0
1592910600000|2020-06-23 11:10:00|8977.3|8977.3|8976.64|8976.64|8978.77|8978.77|8975.85|8975.85|0
1592910900000|2020-06-23 11:15:00|8977.03|8977.03|8978.58|8978.58|8979.88|8979.88|8975.18|8975.18|0
1592911200000|2020-06-23 11:20:00|8978.48|8978.48|8981.18|8981.18|8981.18|8981.18|8978.47|8978.47|0
1592911500000|2020-06-23 11:25:00|8981.35|8981.35|8981.77|8981.77|8987.41|8987.41|8975.3|8975.3|0
1592911800000|2020-06-23 11:30:00|8982.55|8982.55|8984.48|8984.48|8984.48|8984.48|8979.53|8979.53|0
1592912100000|2020-06-23 11:35:00|8985.58|8985.58|8986.71|8986.71|8987.18|8987.18|8982.54|8982.54|0
1592912400000|2020-06-23 11:40:00|8986.37|8986.37|8982.58|8982.58|8987.15|8987.15|8981.51|8981.51|0
1592912700000|2020-06-23 11:45:00|8982.2|8982.2|8980.25|8980.25|8985.21|8985.21|8980.25|8980.25|0
1592913000000|2020-06-23 11:50:00|8980.59|8980.59|8977.73|8977.73|8983.09|8983.09|8974.27|8974.27|0
1592913300000|2020-06-23 11:55:00|8977.83|8977.83|8980.83|8980.83|8983.16|8983.16|8977.74|8977.74|0
1592913600000|2020-06-23 12:00:00|8980.96|8980.96|8976.48|8976.48|8981.34|8981.34|8975.9|8975.9|0
1592913900000|2020-06-23 12:05:00|8976.41|8976.41|8985.39|8985.39|8985.94|8985.94|8974.77|8974.77|0
1592914200000|2020-06-23 12:10:00|8985.66|8985.66|8985.53|8985.53|8988.12|8988.12|8984.21|8984.21|0
1592914500000|2020-06-23 12:15:00|8985.84|8985.84|8968.92|8968.92|8987.76|8987.76|8968.92|8968.92|0
1592914800000|2020-06-23 12:20:00|8969.7|8969.7|8970.47|8970.47|8975.78|8975.78|8968.54|8968.54|0
1592915100000|2020-06-23 12:25:00|8970.86|8970.86|8975.1|8975.1|8978.17|8978.17|8970.86|8970.86|0
1592915400000|2020-06-23 12:30:00|8974.72|8974.72|8969.56|8969.56|8976.26|8976.26|8968.61|8968.61|0
1592915700000|2020-06-23 12:35:00|8969.71|8969.71|8973.11|8973.11|8973.11|8973.11|8969.59|8969.59|0
1592916000000|2020-06-23 12:40:00|8972.97|8972.97|8965.76|8965.76|8981.47|8981.47|8965.06|8965.06|0
1592916300000|2020-06-23 12:45:00|8965.38|8965.38|8963.81|8963.81|8966.91|8966.91|8960.07|8960.07|0
1592916600000|2020-06-23 12:50:00|8963.68|8963.68|8960.76|8960.76|8967.83|8967.83|8960.31|8960.31|0
1592916900000|2020-06-23 12:55:00|8960.55|8960.55|8972.67|8972.67|8973.93|8973.93|8959.9|8959.9|0
1592917200000|2020-06-23 13:00:00|8972.5|8972.5|8969.05|8969.05|8973.13|8973.13|8968.51|8968.51|0
1592917500000|2020-06-23 13:05:00|8969.44|8969.44|8965.7|8965.7|8971.25|8971.25|8965.57|8965.57|0
1592917800000|2020-06-23 13:10:00|8965.38|8965.38|8962.1|8962.1|8965.77|8965.77|8960.94|8960.94|0
1592918100000|2020-06-23 13:15:00|8962.48|8962.48|8966.32|8966.32|8970.49|8970.49|8961.15|8961.15|0
1592918400000|2020-06-23 13:20:00|8966.54|8966.54|8964.81|8964.81|8966.73|8966.73|8961.78|8961.78|0
1592918700000|2020-06-23 13:25:00|8964.59|8964.59|8970.69|8970.69|8970.69|8970.69|8963.77|8963.77|0
1592919000000|2020-06-23 13:30:00|8970.78|8970.78|8972.46|8972.46|8975.95|8975.95|8968.45|8968.45|0
1592919300000|2020-06-23 13:35:00|8972.85|8972.85|8979.5|8979.5|8979.5|8979.5|8967.65|8967.65|0
1592919600000|2020-06-23 13:40:00|8980.26|8980.26|8979.34|8979.34|8983.29|8983.29|8977.97|8977.97|0
1592919900000|2020-06-23 13:45:00|8978.97|8978.97|8973.61|8973.61|8980.75|8980.75|8971.67|8971.67|0
1592920200000|2020-06-23 13:50:00|8973.39|8973.39|8965.4|8965.4|8977.13|8977.13|8963.93|8963.93|0
1592920500000|2020-06-23 13:55:00|8966.17|8966.17|8970.14|8970.14|8972.35|8972.35|8966.09|8966.09|0
1592920800000|2020-06-23 14:00:00|8969.31|8969.31|8969.77|8969.77|8972.44|8972.44|8965.33|8965.33|0
1592921100000|2020-06-23 14:05:00|8969.5|8969.5|8974.07|8974.07|8974.52|8974.52|8965.53|8965.53|0
1592921400000|2020-06-23 14:10:00|8974.23|8974.23|8979.59|8979.59|8979.97|8979.97|8970.27|8970.27|0
1592921700000|2020-06-23 14:15:00|8979.66|8979.66|8979.23|8979.23|8985.61|8985.61|8978.39|8978.39|0
1592922000000|2020-06-23 14:20:00|8979.34|8979.34|8984.47|8984.47|8984.64|8984.64|8977.45|8977.45|0
1592922300000|2020-06-23 14:25:00|8984.75|8984.75|8990.73|8990.73|8990.73|8990.73|8983.82|8983.82|0
1592922600000|2020-06-23 14:30:00|8990.35|8990.35|8979.33|8979.33|8991.47|8991.47|8979.33|8979.33|0
1592922900000|2020-06-23 14:35:00|8979.29|8979.29|8981.07|8981.07|8983.76|8983.76|8978.41|8978.41|0
1592923200000|2020-06-23 14:40:00|8980.94|8980.94|8979.49|8979.49|8987.21|8987.21|8977.94|8977.94|0
1592923500000|2020-06-23 14:45:00|8979.34|8979.34|8957.67|8957.67|8979.34|8979.34|8953.81|8953.81|0
1592923800000|2020-06-23 14:50:00|8957.71|8957.71|8962.77|8962.77|8963.51|8963.51|8954.74|8954.74|0
1592924100000|2020-06-23 14:55:00|8962.66|8962.66|8961.37|8961.37|8962.84|8962.84|8957.38|8957.38|0
1592924400000|2020-06-23 15:00:00|8960.6|8960.6|8961.12|8961.12|8962.33|8962.33|8953.95|8953.95|0
1592924700000|2020-06-23 15:05:00|8960.9|8960.9|8966.28|8966.28|8966.75|8966.75|8960.35|8960.35|0
1592925000000|2020-06-23 15:10:00|8966.16|8966.16|8963.54|8963.54|8967.27|8967.27|8963.08|8963.08|0
1592925300000|2020-06-23 15:15:00|8963.16|8963.16|8969.56|8969.56|8972.16|8972.16|8961.11|8961.11|0
1592925600000|2020-06-23 15:20:00|8969.6|8969.6|8980.48|8980.48|8980.86|8980.86|8969.6|8969.6|0
1592925900000|2020-06-23 15:25:00|8980.35|8980.35|8977.62|8977.62|8983.48|8983.48|8976.49|8976.49|0
1592982900000|2020-06-24 07:15:00|8910.11|8910.11|8912.04|8912.04|8916.36|8916.36|8903.61|8903.61|0
1592983200000|2020-06-24 07:20:00|8912.67|8912.67|8921.84|8921.84|8928.25|8928.25|8912.67|8912.67|0
1592983500000|2020-06-24 07:25:00|8922.62|8922.62|8919.24|8919.24|8924.64|8924.64|8912.59|8912.59|0
1592983800000|2020-06-24 07:30:00|8918.48|8918.48|8928.57|8928.57|8928.64|8928.64|8916.84|8916.84|0
1592984100000|2020-06-24 07:35:00|8928.64|8928.64|8911.99|8911.99|8944.37|8944.37|8911.99|8911.99|0
1592984400000|2020-06-24 07:40:00|8911.37|8911.37|8899.36|8899.36|8912.07|8912.07|8899.36|8899.36|0
1592984700000|2020-06-24 07:45:00|8897.99|8897.99|8880.6|8880.6|8898.27|8898.27|8873.76|8873.76|0
1592985000000|2020-06-24 07:50:00|8880.72|8880.72|8869.55|8869.55|8880.72|8880.72|8864.38|8864.38|0
1592985300000|2020-06-24 07:55:00|8869.02|8869.02|8861.67|8861.67|8876.43|8876.43|8860.44|8860.44|0
1592985600000|2020-06-24 08:00:00|8860.9|8860.9|8865.43|8865.43|8866.96|8866.96|8851.89|8851.89|0
1592985900000|2020-06-24 08:05:00|8865.22|8865.22|8852.83|8852.83|8865.22|8865.22|8852.7|8852.7|0
1592986200000|2020-06-24 08:10:00|8853.22|8853.22|8842.09|8842.09|8854.47|8854.47|8840.4|8840.4|0
1592986500000|2020-06-24 08:15:00|8842.17|8842.17|8843.82|8843.82|8849.39|8849.39|8836.51|8836.51|0
1592986800000|2020-06-24 08:20:00|8843.69|8843.69|8843.49|8843.49|8843.87|8843.87|8829.05|8829.05|0
1592987100000|2020-06-24 08:25:00|8843.88|8843.88|8851.06|8851.06|8851.83|8851.83|8841.06|8841.06|0
1592987400000|2020-06-24 08:30:00|8851.56|8851.56|8848.41|8848.41|8851.56|8851.56|8841.5|8841.5|0
1592987700000|2020-06-24 08:35:00|8848.57|8848.57|8846.71|8846.71|8850.03|8850.03|8843.67|8843.67|0
1592988000000|2020-06-24 08:40:00|8846.8|8846.8|8843.19|8843.19|8847.7|8847.7|8839.69|8839.69|0
1592988300000|2020-06-24 08:45:00|8842.04|8842.04|8837.79|8837.79|8842.97|8842.97|8837.79|8837.79|0
1592988600000|2020-06-24 08:50:00|8837.86|8837.86|8847.09|8847.09|8849.08|8849.08|8837.57|8837.57|0
1592988900000|2020-06-24 08:55:00|8847.47|8847.47|8842.62|8842.62|8850.27|8850.27|8841.55|8841.55|0
1592989200000|2020-06-24 09:00:00|8842.31|8842.31|8839.43|8839.43|8847.77|8847.77|8837.44|8837.44|0
1592989500000|2020-06-24 09:05:00|8837.88|8837.88|8828.44|8828.44|8837.88|8837.88|8827.27|8827.27|0
1592989800000|2020-06-24 09:10:00|8828.8|8828.8|8788.59|8788.59|8828.8|8828.8|8785.73|8785.73|0
1592990100000|2020-06-24 09:15:00|8788.21|8788.21|8774.45|8774.45|8790.07|8790.07|8774.45|8774.45|0
1592990400000|2020-06-24 09:20:00|8774.28|8774.28|8775.56|8775.56|8777.57|8777.57|8768.14|8768.14|0
1592990700000|2020-06-24 09:25:00|8775.18|8775.18|8773.81|8773.81|8777.42|8777.42|8770.97|8770.97|0
1592991000000|2020-06-24 09:30:00|8773.43|8773.43|8779.8|8779.8|8779.8|8779.8|8771.56|8771.56|0
1592991300000|2020-06-24 09:35:00|8779.87|8779.87|8774.11|8774.11|8784.17|8784.17|8773.06|8773.06|0
1592991600000|2020-06-24 09:40:00|8774.43|8774.43|8769.2|8769.2|8775.75|8775.75|8767.38|8767.38|0
1592991900000|2020-06-24 09:45:00|8769.03|8769.03|8777.76|8777.76|8777.83|8777.83|8768.87|8768.87|0
1592992200000|2020-06-24 09:50:00|8777.38|8777.38|8775.66|8775.66|8779.42|8779.42|8775.61|8775.61|0
1592992500000|2020-06-24 09:55:00|8775.61|8775.61|8783.05|8783.05|8784.66|8784.66|8775.61|8775.61|0
1592992800000|2020-06-24 10:00:00|8783.44|8783.44|8787.4|8787.4|8787.4|8787.4|8782|8782|0
1592993100000|2020-06-24 10:05:00|8787.74|8787.74|8797.93|8797.93|8798.32|8798.32|8787.74|8787.74|0
1592993400000|2020-06-24 10:10:00|8798.12|8798.12|8794.81|8794.81|8799.07|8799.07|8794.05|8794.05|0
1592993700000|2020-06-24 10:15:00|8794.91|8794.91|8800.23|8800.23|8800.23|8800.23|8794.69|8794.69|0
1592994000000|2020-06-24 10:20:00|8800.3|8800.3|8797.41|8797.41|8807.25|8807.25|8797.03|8797.03|0
1592994300000|2020-06-24 10:25:00|8797.79|8797.79|8797.32|8797.32|8799.19|8799.19|8793.93|8793.93|0
1592994600000|2020-06-24 10:30:00|8798.09|8798.09|8805.08|8805.08|8808.33|8808.33|8798.03|8798.03|0
1592994900000|2020-06-24 10:35:00|8805.46|8805.46|8799.69|8799.69|8805.84|8805.84|8799.69|8799.69|0
1592995200000|2020-06-24 10:40:00|8799.52|8799.52|8792.71|8792.71|8801.17|8801.17|8791.87|8791.87|0
1592995500000|2020-06-24 10:45:00|8792.6|8792.6|8790.37|8790.37|8793.97|8793.97|8789.38|8789.38|0
1592995800000|2020-06-24 10:50:00|8788.72|8788.72|8789.65|8789.65|8791.6|8791.6|8784.85|8784.85|0
1592996100000|2020-06-24 10:55:00|8789.58|8789.58|8787.02|8787.02|8789.58|8789.58|8782.56|8782.56|0
1592996400000|2020-06-24 11:00:00|8787.08|8787.08|8786.68|8786.68|8788.46|8788.46|8781.53|8781.53|0
1592996700000|2020-06-24 11:05:00|8786.34|8786.34|8802.26|8802.26|8802.26|8802.26|8786.09|8786.09|0
1592997000000|2020-06-24 11:10:00|8802.65|8802.65|8806.02|8806.02|8806.02|8806.02|8802.65|8802.65|0
1592997300000|2020-06-24 11:15:00|8805.7|8805.7|8805.45|8805.45|8808.38|8808.38|8803.32|8803.32|0
1592997600000|2020-06-24 11:20:00|8805.52|8805.52|8805.05|8805.05|8806.32|8806.32|8804.35|8804.35|0
1592997900000|2020-06-24 11:25:00|8804.99|8804.99|8802.62|8802.62|8804.99|8804.99|8801.2|8801.2|0
1592998200000|2020-06-24 11:30:00|8802.78|8802.78|8804.09|8804.09|8805.57|8805.57|8802.41|8802.41|0
1592998500000|2020-06-24 11:35:00|8804.33|8804.33|8802.94|8802.94|8805.23|8805.23|8801.92|8801.92|0
1592998800000|2020-06-24 11:40:00|8802.84|8802.84|8808.58|8808.58|8809.29|8809.29|8802.23|8802.23|0
1592999100000|2020-06-24 11:45:00|8809.35|8809.35|8807.02|8807.02|8810.92|8810.92|8804.86|8804.86|0
1592999400000|2020-06-24 11:50:00|8807.4|8807.4|8820.77|8820.77|8821.64|8821.64|8807.23|8807.23|0
1592999700000|2020-06-24 11:55:00|8820.45|8820.45|8815.89|8815.89|8820.45|8820.45|8815.29|8815.29|0
1593000000000|2020-06-24 12:00:00|8816.06|8816.06|8820.31|8820.31|8820.57|8820.57|8813.45|8813.45|0
1593000300000|2020-06-24 12:05:00|8820.42|8820.42|8811.56|8811.56|8820.42|8820.42|8811.56|8811.56|0
1593000600000|2020-06-24 12:10:00|8810.8|8810.8|8819.9|8819.9|8819.9|8819.9|8810.24|8810.24|0
1593000900000|2020-06-24 12:15:00|8819.63|8819.63|8824.31|8824.31|8825.24|8825.24|8818.52|8818.52|0
1593001200000|2020-06-24 12:20:00|8824.86|8824.86|8823.5|8823.5|8825.66|8825.66|8823.08|8823.08|0
1593001500000|2020-06-24 12:25:00|8823.44|8823.44|8823.49|8823.49|8823.49|8823.49|8818.31|8818.31|0
1593001800000|2020-06-24 12:30:00|8823.11|8823.11|8818.06|8818.06|8823.61|8823.61|8816.99|8816.99|0
1593002100000|2020-06-24 12:35:00|8818.44|8818.44|8811.63|8811.63|8819.32|8819.32|8810.34|8810.34|0
1593002400000|2020-06-24 12:40:00|8811.22|8811.22|8813.58|8813.58|8813.64|8813.64|8810.91|8810.91|0
1593002700000|2020-06-24 12:45:00|8813.51|8813.51|8820.5|8820.5|8820.88|8820.88|8813.51|8813.51|0
1593003000000|2020-06-24 12:50:00|8820.82|8820.82|8822.15|8822.15|8829.68|8829.68|8820.82|8820.82|0
1593003300000|2020-06-24 12:55:00|8821.96|8821.96|8823.64|8823.64|8823.92|8823.92|8819.03|8819.03|0
1593003600000|2020-06-24 13:00:00|8823.26|8823.26|8830.99|8830.99|8832.41|8832.41|8822.84|8822.84|0
1593003900000|2020-06-24 13:05:00|8830.83|8830.83|8825.01|8825.01|8830.99|8830.99|8823.76|8823.76|0
1593004200000|2020-06-24 13:10:00|8825.78|8825.78|8819.79|8819.79|8829.32|8829.32|8819.79|8819.79|0
1593004500000|2020-06-24 13:15:00|8819.4|8819.4|8805.04|8805.04|8819.78|8819.78|8804.11|8804.11|0
1593004800000|2020-06-24 13:20:00|8805.23|8805.23|8808.28|8808.28|8809.79|8809.79|8805.1|8805.1|0
1593005100000|2020-06-24 13:25:00|8808.34|8808.34|8810.81|8810.81|8810.81|8810.81|8805.74|8805.74|0
1593005400000|2020-06-24 13:30:00|8810.74|8810.74|8804.34|8804.34|8814.13|8814.13|8804.34|8804.34|0
1593005700000|2020-06-24 13:35:00|8804.24|8804.24|8811.2|8811.2|8814.32|8814.32|8804.13|8804.13|0
1593006000000|2020-06-24 13:40:00|8811.13|8811.13|8812.44|8812.44|8814.26|8814.26|8809.71|8809.71|0
1593006300000|2020-06-24 13:45:00|8812.22|8812.22|8794.86|8794.86|8812.49|8812.49|8794.86|8794.86|0
1593006600000|2020-06-24 13:50:00|8794.6|8794.6|8774.63|8774.63|8794.7|8794.7|8771.26|8771.26|0
1593006900000|2020-06-24 13:55:00|8774.72|8774.72|8762.5|8762.5|8778.57|8778.57|8762.43|8762.43|0
1593007200000|2020-06-24 14:00:00|8762.57|8762.57|8751.16|8751.16|8763.79|8763.79|8750.09|8750.09|0
1593007500000|2020-06-24 14:05:00|8751.02|8751.02|8746.11|8746.11|8754.8|8754.8|8745.73|8745.73|0
1593007800000|2020-06-24 14:10:00|8745.84|8745.84|8757.29|8757.29|8760.8|8760.8|8741.56|8741.56|0
1593008100000|2020-06-24 14:15:00|8757.32|8757.32|8743.67|8743.67|8757.51|8757.51|8741.21|8741.21|0
1593008400000|2020-06-24 14:20:00|8743.49|8743.49|8747.29|8747.29|8748.04|8748.04|8742.05|8742.05|0
1593008700000|2020-06-24 14:25:00|8747.35|8747.35|8752.08|8752.08|8752.08|8752.08|8743.71|8743.71|0
1593009000000|2020-06-24 14:30:00|8752.16|8752.16|8742.31|8742.31|8755.02|8755.02|8742.31|8742.31|0
1593009300000|2020-06-24 14:35:00|8741.53|8741.53|8730.79|8730.79|8746.16|8746.16|8730.29|8730.29|0
1593009600000|2020-06-24 14:40:00|8730.96|8730.96|8735.22|8735.22|8735.22|8735.22|8727.91|8727.91|0
1593009900000|2020-06-24 14:45:00|8735.12|8735.12|8736.16|8736.16|8739.61|8739.61|8733.02|8733.02|0
1593010200000|2020-06-24 14:50:00|8736.75|8736.75|8730.25|8730.25|8747.3|8747.3|8728.97|8728.97|0
1593010500000|2020-06-24 14:55:00|8730.46|8730.46|8737.38|8737.38|8738.19|8738.19|8729.79|8729.79|0
1593010800000|2020-06-24 15:00:00|8736.9|8736.9|8741.18|8741.18|8742.77|8742.77|8734.32|8734.32|0
1593011100000|2020-06-24 15:05:00|8741.95|8741.95|8713.6|8713.6|8741.95|8741.95|8712.2|8712.2|0
1593011400000|2020-06-24 15:10:00|8713.46|8713.46|8716.97|8716.97|8716.97|8716.97|8710.31|8710.31|0
1593011700000|2020-06-24 15:15:00|8717.03|8717.03|8706.57|8706.57|8718.37|8718.37|8702.71|8702.71|0
1593012000000|2020-06-24 15:20:00|8706.5|8706.5|8699.24|8699.24|8714.66|8714.66|8699.03|8699.03|0
1593012300000|2020-06-24 15:25:00|8699.51|8699.51|8696.04|8696.04|8706.96|8706.96|8695.7|8695.7|0
1593069300000|2020-06-25 07:15:00|8554.78|8554.78|8531.26|8531.26|8554.78|8554.78|8529.68|8529.68|0
1593069600000|2020-06-25 07:20:00|8532.79|8532.79|8496.44|8496.44|8533.95|8533.95|8496.44|8496.44|0
1593069900000|2020-06-25 07:25:00|8496.05|8496.05|8512.04|8512.04|8517.39|8517.39|8495.16|8495.16|0
1593070200000|2020-06-25 07:30:00|8512.2|8512.2|8496.44|8496.44|8517.21|8517.21|8495.47|8495.47|0
1593070500000|2020-06-25 07:35:00|8495.68|8495.68|8514.65|8514.65|8514.65|8514.65|8495.54|8495.54|0
1593070800000|2020-06-25 07:40:00|8515.13|8515.13|8519.37|8519.37|8528.14|8528.14|8515.13|8515.13|0
1593071100000|2020-06-25 07:45:00|8519.75|8519.75|8519.9|8519.9|8538.88|8538.88|8519.75|8519.75|0
1593071400000|2020-06-25 07:50:00|8519.73|8519.73|8514.53|8514.53|8519.95|8519.95|8507.79|8507.79|0
1593071700000|2020-06-25 07:55:00|8514.86|8514.86|8536.96|8536.96|8542.39|8542.39|8512.26|8512.26|0
1593072000000|2020-06-25 08:00:00|8538.35|8538.35|8544.82|8544.82|8545.01|8545.01|8527.32|8527.32|0
1593072300000|2020-06-25 08:05:00|8544.73|8544.73|8562.22|8562.22|8565.43|8565.43|8544.73|8544.73|0
1593072600000|2020-06-25 08:10:00|8562.6|8562.6|8580.82|8580.82|8586.91|8586.91|8562.6|8562.6|0
1593072900000|2020-06-25 08:15:00|8580.05|8580.05|8596.37|8596.37|8596.84|8596.84|8574.13|8574.13|0
1593073200000|2020-06-25 08:20:00|8597.51|8597.51|8617.06|8617.06|8630.8|8630.8|8597.34|8597.34|0
1593073500000|2020-06-25 08:25:00|8618.6|8618.6|8598.33|8598.33|8620.67|8620.67|8596.39|8596.39|0
1593073800000|2020-06-25 08:30:00|8598.2|8598.2|8594.54|8594.54|8607.45|8607.45|8591.64|8591.64|0
1593074100000|2020-06-25 08:35:00|8594.16|8594.16|8580.37|8580.37|8602.63|8602.63|8577.41|8577.41|0
1593074400000|2020-06-25 08:40:00|8580.68|8580.68|8608.34|8608.34|8610.85|8610.85|8577.09|8577.09|0
1593074700000|2020-06-25 08:45:00|8608.73|8608.73|8587.99|8587.99|8608.86|8608.86|8587.99|8587.99|0
1593075000000|2020-06-25 08:50:00|8589.14|8589.14|8600.6|8600.6|8600.86|8600.86|8588.53|8588.53|0
1593075300000|2020-06-25 08:55:00|8600.73|8600.73|8599.17|8599.17|8600.73|8600.73|8591.65|8591.65|0
1593075600000|2020-06-25 09:00:00|8599.5|8599.5|8610.7|8610.7|8610.81|8610.81|8589.72|8589.72|0
1593075900000|2020-06-25 09:05:00|8611.85|8611.85|8604.54|8604.54|8612.58|8612.58|8599.63|8599.63|0
1593076200000|2020-06-25 09:10:00|8603.77|8603.77|8607.84|8607.84|8608.81|8608.81|8601.08|8601.08|0
1593076500000|2020-06-25 09:15:00|8608.27|8608.27|8615.56|8615.56|8615.56|8615.56|8608.27|8608.27|0
1593076800000|2020-06-25 09:20:00|8615.73|8615.73|8626.79|8626.79|8633.81|8633.81|8612.13|8612.13|0
1593077100000|2020-06-25 09:25:00|8626.59|8626.59|8630.4|8630.4|8634.4|8634.4|8623.97|8623.97|0
1593077400000|2020-06-25 09:30:00|8631.17|8631.17|8629.89|8629.89|8635.96|8635.96|8629.68|8629.68|0
1593077700000|2020-06-25 09:35:00|8630.67|8630.67|8638.42|8638.42|8639.21|8639.21|8625.65|8625.65|0
1593078000000|2020-06-25 09:40:00|8638.59|8638.59|8596.88|8596.88|8639.46|8639.46|8594.48|8594.48|0
1593078300000|2020-06-25 09:45:00|8596.75|8596.75|8617.98|8617.98|8618.21|8618.21|8592.73|8592.73|0
1593078600000|2020-06-25 09:50:00|8618.11|8618.11|8612.3|8612.3|8621.2|8621.2|8611.82|8611.82|0
1593078900000|2020-06-25 09:55:00|8612.68|8612.68|8616.56|8616.56|8623.65|8623.65|8612.68|8612.68|0
1593079200000|2020-06-25 10:00:00|8616.95|8616.95|8623.94|8623.94|8626.35|8626.35|8616.95|8616.95|0
1593079500000|2020-06-25 10:05:00|8623.78|8623.78|8611.74|8611.74|8624.01|8624.01|8611.68|8611.68|0
1593079800000|2020-06-25 10:10:00|8611.36|8611.36|8604.65|8604.65|8611.82|8611.82|8604.2|8604.2|0
1593080100000|2020-06-25 10:15:00|8604.48|8604.48|8589.52|8589.52|8606.87|8606.87|8589.52|8589.52|0
1593080400000|2020-06-25 10:20:00|8589.59|8589.59|8591.36|8591.36|8591.36|8591.36|8585.39|8585.39|0
1593080700000|2020-06-25 10:25:00|8591.35|8591.35|8600.3|8600.3|8600.3|8600.3|8591.35|8591.35|0
1593081000000|2020-06-25 10:30:00|8599.7|8599.7|8608.44|8608.44|8608.87|8608.87|8596.26|8596.26|0
1593081300000|2020-06-25 10:35:00|8607.67|8607.67|8607.13|8607.13|8608.15|8608.15|8599.23|8599.23|0
1593081600000|2020-06-25 10:40:00|8607.22|8607.22|8606.33|8606.33|8607.61|8607.61|8601.43|8601.43|0
1593081900000|2020-06-25 10:45:00|8606.42|8606.42|8606.36|8606.36|8608.06|8608.06|8604.75|8604.75|0
1593082200000|2020-06-25 10:50:00|8606.45|8606.45|8619.2|8619.2|8619.67|8619.67|8606.24|8606.24|0
1593082500000|2020-06-25 10:55:00|8619.36|8619.36|8638.78|8638.78|8638.78|8638.78|8619.36|8619.36|0
1593082800000|2020-06-25 11:00:00|8638.72|8638.72|8624.17|8624.17|8639.52|8639.52|8623.56|8623.56|0
1593083100000|2020-06-25 11:05:00|8623.89|8623.89|8620.06|8620.06|8627.72|8627.72|8616.26|8616.26|0
1593083400000|2020-06-25 11:10:00|8619.28|8619.28|8622.76|8622.76|8625.84|8625.84|8617.74|8617.74|0
1593083700000|2020-06-25 11:15:00|8622.65|8622.65|8615.58|8615.58|8623.04|8623.04|8614.75|8614.75|0
1593084000000|2020-06-25 11:20:00|8615.2|8615.2|8614.68|8614.68|8617.77|8617.77|8613.52|8613.52|0
1593084300000|2020-06-25 11:25:00|8614.78|8614.78|8611.29|8611.29|8616.59|8616.59|8610.9|8610.9|0
1593084600000|2020-06-25 11:30:00|8612.83|8612.83|8612.28|8612.28|8612.93|8612.93|8607.13|8607.13|0
1593084900000|2020-06-25 11:35:00|8612.15|8612.15|8633.08|8633.08|8633.84|8633.84|8612.15|8612.15|0
1593085200000|2020-06-25 11:40:00|8633.84|8633.84|8620.72|8620.72|8635.79|8635.79|8614.61|8614.61|0
1593085500000|2020-06-25 11:45:00|8621.19|8621.19|8608.9|8608.9|8621.35|8621.35|8602.63|8602.63|0
1593085800000|2020-06-25 11:50:00|8609.01|8609.01|8616.83|8616.83|8617.22|8617.22|8609.01|8609.01|0
1593086100000|2020-06-25 11:55:00|8616.45|8616.45|8609.38|8609.38|8616.45|8616.45|8608.9|8608.9|0
1593086400000|2020-06-25 12:00:00|8609.5|8609.5|8612.31|8612.31|8613.49|8613.49|8609.5|8609.5|0
1593086700000|2020-06-25 12:05:00|8611.97|8611.97|8611.13|8611.13|8613.09|8613.09|8609.92|8609.92|0
1593087000000|2020-06-25 12:10:00|8610.97|8610.97|8618.44|8618.44|8619.52|8619.52|8608.62|8608.62|0
1593087300000|2020-06-25 12:15:00|8618.82|8618.82|8616.59|8616.59|8622.16|8622.16|8616.59|8616.59|0
1593087600000|2020-06-25 12:20:00|8616.47|8616.47|8631.92|8631.92|8634.7|8634.7|8616.47|8616.47|0
1593087900000|2020-06-25 12:25:00|8631.6|8631.6|8639.14|8639.14|8639.46|8639.46|8631.22|8631.22|0
1593088200000|2020-06-25 12:30:00|8638.51|8638.51|8624.06|8624.06|8638.51|8638.51|8618.46|8618.46|0
1593088500000|2020-06-25 12:35:00|8624.1|8624.1|8635.48|8635.48|8649.02|8649.02|8624.1|8624.1|0
1593088800000|2020-06-25 12:40:00|8635.09|8635.09|8634.51|8634.51|8639.42|8639.42|8633.85|8633.85|0
1593089100000|2020-06-25 12:45:00|8632.98|8632.98|8631.31|8631.31|8632.98|8632.98|8619.57|8619.57|0
1593089400000|2020-06-25 12:50:00|8630.93|8630.93|8634.26|8634.26|8636.73|8636.73|8629.91|8629.91|0
1593089700000|2020-06-25 12:55:00|8634.17|8634.17|8635.75|8635.75|8639.72|8639.72|8633.86|8633.86|0
1593090000000|2020-06-25 13:00:00|8635.92|8635.92|8646.33|8646.33|8646.33|8646.33|8635.92|8635.92|0
1593090300000|2020-06-25 13:05:00|8646.23|8646.23|8658.09|8658.09|8658.26|8658.26|8645.07|8645.07|0
1593090600000|2020-06-25 13:10:00|8658.25|8658.25|8677.09|8677.09|8678.96|8678.96|8656.84|8656.84|0
1593090900000|2020-06-25 13:15:00|8677.36|8677.36|8689.41|8689.41|8689.41|8689.41|8677.36|8677.36|0
1593091200000|2020-06-25 13:20:00|8689.79|8689.79|8684.81|8684.81|8690.01|8690.01|8681.71|8681.71|0
1593091500000|2020-06-25 13:25:00|8684.87|8684.87|8676.96|8676.96|8685.58|8685.58|8676.96|8676.96|0
1593091800000|2020-06-25 13:30:00|8676.18|8676.18|8661.12|8661.12|8682.5|8682.5|8659.59|8659.59|0
1593092100000|2020-06-25 13:35:00|8660.74|8660.74|8678.49|8678.49|8678.77|8678.77|8658.51|8658.51|0
1593092400000|2020-06-25 13:40:00|8678.11|8678.11|8636.4|8636.4|8678.11|8678.11|8630.67|8630.67|0
1593092700000|2020-06-25 13:45:00|8636.54|8636.54|8619.89|8619.89|8643.9|8643.9|8619.89|8619.89|0
1593093000000|2020-06-25 13:50:00|8619.78|8619.78|8638.35|8638.35|8639.2|8639.2|8619.43|8619.43|0
1593093300000|2020-06-25 13:55:00|8639.12|8639.12|8636.19|8636.19|8640.75|8640.75|8627.48|8627.48|0
1593093600000|2020-06-25 14:00:00|8634.14|8634.14|8662.97|8662.97|8665.33|8665.33|8632.46|8632.46|0
1593093900000|2020-06-25 14:05:00|8663.16|8663.16|8656.67|8656.67|8664.26|8664.26|8653.64|8653.64|0
1593094200000|2020-06-25 14:10:00|8656.95|8656.95|8684.76|8684.76|8684.79|8684.79|8656.95|8656.95|0
1593094500000|2020-06-25 14:15:00|8684.71|8684.71|8680.04|8680.04|8686.92|8686.92|8676.54|8676.54|0
1593094800000|2020-06-25 14:20:00|8680.43|8680.43|8690.46|8690.46|8692.64|8692.64|8680.07|8680.07|0
1593095100000|2020-06-25 14:25:00|8690.84|8690.84|8692.76|8692.76|8698.41|8698.41|8688.75|8688.75|0
1593095400000|2020-06-25 14:30:00|8692.92|8692.92|8679.32|8679.32|8698.64|8698.64|8679.19|8679.19|0
1593095700000|2020-06-25 14:35:00|8679.45|8679.45|8683.03|8683.03|8684.03|8684.03|8679.07|8679.07|0
1593096000000|2020-06-25 14:40:00|8683.41|8683.41|8675.54|8675.54|8686.62|8686.62|8673.24|8673.24|0
1593096300000|2020-06-25 14:45:00|8675.64|8675.64|8676.33|8676.33|8686.08|8686.08|8674.27|8674.27|0
1593096600000|2020-06-25 14:50:00|8676.2|8676.2|8674.73|8674.73|8679.02|8679.02|8671.71|8671.71|0
1593096900000|2020-06-25 14:55:00|8674.89|8674.89|8681.77|8681.77|8683.51|8683.51|8673.19|8673.19|0
1593097200000|2020-06-25 15:00:00|8681.43|8681.43|8671.55|8671.55|8682.24|8682.24|8667.42|8667.42|0
1593097500000|2020-06-25 15:05:00|8671.17|8671.17|8663.37|8663.37|8671.55|8671.55|8661.97|8661.97|0
1593097800000|2020-06-25 15:10:00|8663.33|8663.33|8675.16|8675.16|8675.75|8675.75|8658.88|8658.88|0
1593098100000|2020-06-25 15:15:00|8674.77|8674.77|8686.08|8686.08|8687.17|8687.17|8671.86|8671.86|0
1593098400000|2020-06-25 15:20:00|8686.46|8686.46|8684.77|8684.77|8692.66|8692.66|8682.96|8682.96|0
1593098700000|2020-06-25 15:25:00|8684.87|8684.87|8692.42|8692.42|8696.35|8696.35|8683.47|8683.47|0
1593155700000|2020-06-26 07:15:00|8778.88|8778.88|8774.08|8774.08|8784.42|8784.42|8765.95|8765.95|0
1593156000000|2020-06-26 07:20:00|8774.16|8774.16|8759.77|8759.77|8774.49|8774.49|8752.74|8752.74|0
1593156300000|2020-06-26 07:25:00|8760.6|8760.6|8784.59|8784.59|8785.36|8785.36|8760.32|8760.32|0
1593156600000|2020-06-26 07:30:00|8785.14|8785.14|8788.68|8788.68|8788.68|8788.68|8777.71|8777.71|0
1593156900000|2020-06-26 07:35:00|8789.02|8789.02|8787.92|8787.92|8795.43|8795.43|8783.25|8783.25|0
1593157200000|2020-06-26 07:40:00|8787.6|8787.6|8810.83|8810.83|8811.17|8811.17|8786.89|8786.89|0
1593157500000|2020-06-26 07:45:00|8811.23|8811.23|8821.18|8821.18|8822.47|8822.47|8811.23|8811.23|0
1593157800000|2020-06-26 07:50:00|8821.11|8821.11|8828.54|8828.54|8833.09|8833.09|8821.11|8821.11|0
1593158100000|2020-06-26 07:55:00|8828.93|8828.93|8819.62|8819.62|8828.93|8828.93|8817.93|8817.93|0
1593158400000|2020-06-26 08:00:00|8820|8820|8794.64|8794.64|8821|8821|8794.64|8794.64|0
1593158700000|2020-06-26 08:05:00|8793.87|8793.87|8781.8|8781.8|8796.73|8796.73|8778.84|8778.84|0
1593159000000|2020-06-26 08:10:00|8781.42|8781.42|8776.19|8776.19|8783.77|8783.77|8772.42|8772.42|0
1593159300000|2020-06-26 08:15:00|8775.81|8775.81|8783.6|8783.6|8786.44|8786.44|8769.04|8769.04|0
1593159600000|2020-06-26 08:20:00|8783.49|8783.49|8778.02|8778.02|8787.69|8787.69|8775.96|8775.96|0
1593159900000|2020-06-26 08:25:00|8778.38|8778.38|8790.78|8790.78|8790.78|8790.78|8775.4|8775.4|0
1593160200000|2020-06-26 08:30:00|8790.39|8790.39|8786.37|8786.37|8790.39|8790.39|8786.3|8786.3|0
1593160500000|2020-06-26 08:35:00|8786.44|8786.44|8804.77|8804.77|8805.04|8805.04|8785.86|8785.86|0
1593160800000|2020-06-26 08:40:00|8805.54|8805.54|8810.79|8810.79|8811.99|8811.99|8803.23|8803.23|0
1593161100000|2020-06-26 08:45:00|8811.06|8811.06|8815.27|8815.27|8819.66|8819.66|8809.31|8809.31|0
1593161400000|2020-06-26 08:50:00|8815.49|8815.49|8820.45|8820.45|8820.45|8820.45|8814.31|8814.31|0
1593161700000|2020-06-26 08:55:00|8820.52|8820.52|8825.93|8825.93|8830.84|8830.84|8820.18|8820.18|0
1593162000000|2020-06-26 09:00:00|8825.55|8825.55|8825.32|8825.32|8835.25|8835.25|8824.97|8824.97|0
1593162300000|2020-06-26 09:05:00|8825.15|8825.15|8818.69|8818.69|8825.53|8825.53|8814.09|8814.09|0
1593162600000|2020-06-26 09:10:00|8818.81|8818.81|8821.96|8821.96|8832.2|8832.2|8818.81|8818.81|0
1593162900000|2020-06-26 09:15:00|8822.28|8822.28|8826.34|8826.34|8831.07|8831.07|8820.84|8820.84|0
1593163200000|2020-06-26 09:20:00|8826.18|8826.18|8833.01|8833.01|8838.6|8838.6|8826.18|8826.18|0
1593163500000|2020-06-26 09:25:00|8832.06|8832.06|8842.03|8842.03|8843.34|8843.34|8830.57|8830.57|0
1593163800000|2020-06-26 09:30:00|8842.42|8842.42|8861.64|8861.64|8862.22|8862.22|8842.31|8842.31|0
1593164100000|2020-06-26 09:35:00|8861.73|8861.73|8847.17|8847.17|8862.16|8862.16|8847.17|8847.17|0
1593164400000|2020-06-26 09:40:00|8848.72|8848.72|8856.75|8856.75|8856.75|8856.75|8846.85|8846.85|0
1593164700000|2020-06-26 09:45:00|8856.61|8856.61|8856.1|8856.1|8862.52|8862.52|8855.05|8855.05|0
1593165000000|2020-06-26 09:50:00|8855.72|8855.72|8847.25|8847.25|8855.72|8855.72|8845.66|8845.66|0
1593165300000|2020-06-26 09:55:00|8846.86|8846.86|8850.25|8850.25|8853.96|8853.96|8846.64|8846.64|0
1593165600000|2020-06-26 10:00:00|8850.12|8850.12|8859.44|8859.44|8861.82|8861.82|8849.79|8849.79|0
1593165900000|2020-06-26 10:05:00|8860.46|8860.46|8862.89|8862.89|8865.92|8865.92|8859.41|8859.41|0
1593166200000|2020-06-26 10:10:00|8863.02|8863.02|8851.61|8851.61|8863.69|8863.69|8850.71|8850.71|0
1593166500000|2020-06-26 10:15:00|8851.99|8851.99|8849.66|8849.66|8852.13|8852.13|8847.05|8847.05|0
1593166800000|2020-06-26 10:20:00|8849.49|8849.49|8847.59|8847.59|8849.71|8849.71|8844.7|8844.7|0
1593167100000|2020-06-26 10:25:00|8846.82|8846.82|8855.5|8855.5|8855.5|8855.5|8842.79|8842.79|0
1593167400000|2020-06-26 10:30:00|8855.7|8855.7|8861.02|8861.02|8861.06|8861.06|8853.88|8853.88|0
1593167700000|2020-06-26 10:35:00|8861.15|8861.15|8864.47|8864.47|8868.03|8868.03|8861.15|8861.15|0
1593168000000|2020-06-26 10:40:00|8864.66|8864.66|8871.63|8871.63|8872.17|8872.17|8864.41|8864.41|0
1593168300000|2020-06-26 10:45:00|8871.44|8871.44|8873.33|8873.33|8874.35|8874.35|8870.48|8870.48|0
1593168600000|2020-06-26 10:50:00|8874.09|8874.09|8884.73|8884.73|8890.79|8890.79|8874.09|8874.09|0
1593168900000|2020-06-26 10:55:00|8884.86|8884.86|8895.65|8895.65|8895.68|8895.68|8883.8|8883.8|0
1593169200000|2020-06-26 11:00:00|8895.76|8895.76|8892.69|8892.69|8901.06|8901.06|8890.26|8890.26|0
1593169500000|2020-06-26 11:05:00|8892.82|8892.82|8897.65|8897.65|8900.14|8900.14|8892.82|8892.82|0
1593169800000|2020-06-26 11:10:00|8897.39|8897.39|8894.96|8894.96|8899.66|8899.66|8892.5|8892.5|0
1593170100000|2020-06-26 11:15:00|8894.89|8894.89|8894.49|8894.49|8896.01|8896.01|8889.99|8889.99|0
1593170400000|2020-06-26 11:20:00|8894.87|8894.87|8889.98|8889.98|8895.21|8895.21|8889.98|8889.98|0
1593170700000|2020-06-26 11:25:00|8890.76|8890.76|8882.6|8882.6|8891.55|8891.55|8882.31|8882.31|0
1593171000000|2020-06-26 11:30:00|8882.77|8882.77|8877.82|8877.82|8882.77|8882.77|8875.28|8875.28|0
1593171300000|2020-06-26 11:35:00|8877.44|8877.44|8877.39|8877.39|8881.29|8881.29|8876.62|8876.62|0
1593171600000|2020-06-26 11:40:00|8878.09|8878.09|8872.53|8872.53|8879.76|8879.76|8872.53|8872.53|0
1593171900000|2020-06-26 11:45:00|8871.01|8871.01|8866.22|8866.22|8872.47|8872.47|8865.27|8865.27|0
1593172200000|2020-06-26 11:50:00|8865.95|8865.95|8854|8854|8865.99|8865.99|8853.01|8853.01|0
1593172500000|2020-06-26 11:55:00|8854.76|8854.76|8840.96|8840.96|8854.76|8854.76|8840.63|8840.63|0
1593172800000|2020-06-26 12:00:00|8841.24|8841.24|8844.58|8844.58|8846.31|8846.31|8840.32|8840.32|0
1593173100000|2020-06-26 12:05:00|8844.39|8844.39|8838.62|8838.62|8847.87|8847.87|8838.34|8838.34|0
1593173400000|2020-06-26 12:10:00|8838.45|8838.45|8821.73|8821.73|8838.45|8838.45|8819.85|8819.85|0
1593173700000|2020-06-26 12:15:00|8821.54|8821.54|8829.5|8829.5|8829.66|8829.66|8820.56|8820.56|0
1593174000000|2020-06-26 12:20:00|8829.53|8829.53|8832.79|8832.79|8832.79|8832.79|8826.19|8826.19|0
1593174300000|2020-06-26 12:25:00|8832.52|8832.52|8831.49|8831.49|8834.92|8834.92|8829.75|8829.75|0
1593174600000|2020-06-26 12:30:00|8832.26|8832.26|8841.34|8841.34|8842.26|8842.26|8832.26|8832.26|0
1593174900000|2020-06-26 12:35:00|8840.58|8840.58|8834.22|8834.22|8840.96|8840.96|8834.22|8834.22|0
1593175200000|2020-06-26 12:40:00|8834.05|8834.05|8837.38|8837.38|8839.28|8839.28|8832.79|8832.79|0
1593175500000|2020-06-26 12:45:00|8837.32|8837.32|8842.93|8842.93|8842.93|8842.93|8836.45|8836.45|0
1593175800000|2020-06-26 12:50:00|8843.03|8843.03|8839.76|8839.76|8849.53|8849.53|8839.76|8839.76|0
1593176100000|2020-06-26 12:55:00|8840.09|8840.09|8824.43|8824.43|8840.22|8840.22|8819.84|8819.84|0
1593176400000|2020-06-26 13:00:00|8824.65|8824.65|8833.71|8833.71|8833.71|8833.71|8820.67|8820.67|0
1593176700000|2020-06-26 13:05:00|8834.03|8834.03|8837.8|8837.8|8840.56|8840.56|8834.03|8834.03|0
1593177000000|2020-06-26 13:10:00|8837.98|8837.98|8830.02|8830.02|8837.98|8837.98|8826.6|8826.6|0
1593177300000|2020-06-26 13:15:00|8829.86|8829.86|8830.66|8830.66|8832.15|8832.15|8828.48|8828.48|0
1593177600000|2020-06-26 13:20:00|8829.88|8829.88|8831.72|8831.72|8832.96|8832.96|8829.65|8829.65|0
1593177900000|2020-06-26 13:25:00|8831.51|8831.51|8829.32|8829.32|8832.71|8832.71|8827.97|8827.97|0
1593178200000|2020-06-26 13:30:00|8829.05|8829.05|8835.87|8835.87|8837.81|8837.81|8824.18|8824.18|0
1593178500000|2020-06-26 13:35:00|8836.38|8836.38|8838.71|8838.71|8844.99|8844.99|8834.52|8834.52|0
1593178800000|2020-06-26 13:40:00|8838.93|8838.93|8814.19|8814.19|8840.08|8840.08|8814.19|8814.19|0
1593179100000|2020-06-26 13:45:00|8814.09|8814.09|8828.35|8828.35|8830.32|8830.32|8814.09|8814.09|0
1593179400000|2020-06-26 13:50:00|8828.04|8828.04|8837.12|8837.12|8837.22|8837.22|8818.52|8818.52|0
1593179700000|2020-06-26 13:55:00|8836.57|8836.57|8835.09|8835.09|8836.98|8836.98|8825.87|8825.87|0
1593180000000|2020-06-26 14:00:00|8835.86|8835.86|8822.81|8822.81|8837.71|8837.71|8822.81|8822.81|0
1593180300000|2020-06-26 14:05:00|8822.62|8822.62|8825.21|8825.21|8830.19|8830.19|8819.55|8819.55|0
1593180600000|2020-06-26 14:10:00|8825.13|8825.13|8817|8817|8825.26|8825.26|8813.29|8813.29|0
1593180900000|2020-06-26 14:15:00|8816.89|8816.89|8814.32|8814.32|8817.5|8817.5|8808.27|8808.27|0
1593181200000|2020-06-26 14:20:00|8814.16|8814.16|8798.89|8798.89|8814.16|8814.16|8793.59|8793.59|0
1593181500000|2020-06-26 14:25:00|8799.05|8799.05|8800.17|8800.17|8808.3|8808.3|8794.67|8794.67|0
1593181800000|2020-06-26 14:30:00|8799.67|8799.67|8786.32|8786.32|8808.6|8808.6|8786.32|8786.32|0
1593182100000|2020-06-26 14:35:00|8785.94|8785.94|8769.3|8769.3|8788.46|8788.46|8769.17|8769.17|0
1593182400000|2020-06-26 14:40:00|8769.42|8769.42|8770.08|8770.08|8771.18|8771.18|8762.81|8762.81|0
1593182700000|2020-06-26 14:45:00|8770.47|8770.47|8767.41|8767.41|8776.51|8776.51|8766.84|8766.84|0
1593183000000|2020-06-26 14:50:00|8767.37|8767.37|8757.34|8757.34|8768.06|8768.06|8753.08|8753.08|0
1593183300000|2020-06-26 14:55:00|8756.57|8756.57|8762.71|8762.71|8768.61|8768.61|8755.41|8755.41|0
1593183600000|2020-06-26 15:00:00|8763.09|8763.09|8766.55|8766.55|8769.75|8769.75|8763.09|8763.09|0
1593183900000|2020-06-26 15:05:00|8766.49|8766.49|8772.13|8772.13|8775.72|8775.72|8762.57|8762.57|0
1593184200000|2020-06-26 15:10:00|8772.51|8772.51|8770.31|8770.31|8775.3|8775.3|8768.54|8768.54|0
1593184500000|2020-06-26 15:15:00|8771.86|8771.86|8766.05|8766.05|8772.17|8772.17|8759.73|8759.73|0
1593184800000|2020-06-26 15:20:00|8766|8766|8775.77|8775.77|8776.18|8776.18|8760.71|8760.71|0
1593185100000|2020-06-26 15:25:00|8775.6|8775.6|8776.8|8776.8|8777.02|8777.02|8767.28|8767.28|0
1593414900000|2020-06-29 07:15:00|8814.57|8814.57|8814.17|8814.17|8824.91|8824.91|8813.1|8813.1|0
1593415200000|2020-06-29 07:20:00|8814.04|8814.04|8838.31|8838.31|8839.02|8839.02|8814.04|8814.04|0
1593415500000|2020-06-29 07:25:00|8839.49|8839.49|8830.16|8830.16|8845.82|8845.82|8829.78|8829.78|0
1593415800000|2020-06-29 07:30:00|8829.78|8829.78|8835.77|8835.77|8836.79|8836.79|8822.19|8822.19|0
1593416100000|2020-06-29 07:35:00|8835.39|8835.39|8840.57|8840.57|8843.72|8843.72|8827.54|8827.54|0
1593416400000|2020-06-29 07:40:00|8839.8|8839.8|8820.05|8820.05|8840.19|8840.19|8818.4|8818.4|0
1593416700000|2020-06-29 07:45:00|8819.99|8819.99|8788.64|8788.64|8819.99|8819.99|8785.53|8785.53|0
1593417000000|2020-06-29 07:50:00|8788.54|8788.54|8796.1|8796.1|8797.07|8797.07|8786.72|8786.72|0
1593417300000|2020-06-29 07:55:00|8797.65|8797.65|8804.94|8804.94|8806.25|8806.25|8797.27|8797.27|0
1593417600000|2020-06-29 08:00:00|8805.16|8805.16|8770.3|8770.3|8806.31|8806.31|8768.88|8768.88|0
1593417900000|2020-06-29 08:05:00|8769.52|8769.52|8756.35|8756.35|8771.72|8771.72|8755.62|8755.62|0
1593418200000|2020-06-29 08:10:00|8757.12|8757.12|8737.49|8737.49|8761.26|8761.26|8734.98|8734.98|0
1593418500000|2020-06-29 08:15:00|8737.17|8737.17|8749.14|8749.14|8752.39|8752.39|8736.54|8736.54|0
1593418800000|2020-06-29 08:20:00|8749.01|8749.01|8752.37|8752.37|8756.03|8756.03|8744.71|8744.71|0
1593419100000|2020-06-29 08:25:00|8752.75|8752.75|8759.78|8759.78|8761.7|8761.7|8752.35|8752.35|0
1593419400000|2020-06-29 08:30:00|8759.85|8759.85|8754.04|8754.04|8761.36|8761.36|8753.21|8753.21|0
1593419700000|2020-06-29 08:35:00|8753.91|8753.91|8760.62|8760.62|8765.01|8765.01|8749.01|8749.01|0
1593420000000|2020-06-29 08:40:00|8760.56|8760.56|8770.9|8770.9|8776.98|8776.98|8760.29|8760.29|0
1593420300000|2020-06-29 08:45:00|8771.11|8771.11|8773.71|8773.71|8775.88|8775.88|8766.86|8766.86|0
1593420600000|2020-06-29 08:50:00|8774.48|8774.48|8782.2|8782.2|8784.4|8784.4|8774.48|8774.48|0
1593420900000|2020-06-29 08:55:00|8782.98|8782.98|8795.7|8795.7|8796.15|8796.15|8776.44|8776.44|0
1593421200000|2020-06-29 09:00:00|8795.43|8795.43|8788.69|8788.69|8795.43|8795.43|8784.59|8784.59|0
1593421500000|2020-06-29 09:05:00|8788.63|8788.63|8773.38|8773.38|8791.03|8791.03|8773.38|8773.38|0
1593421800000|2020-06-29 09:10:00|8773.6|8773.6|8787.4|8787.4|8788.01|8788.01|8773.58|8773.58|0
1593422100000|2020-06-29 09:15:00|8787.42|8787.42|8790.82|8790.82|8796|8796|8787.36|8787.36|0
1593422400000|2020-06-29 09:20:00|8791.1|8791.1|8792.78|8792.78|8796.9|8796.9|8791.1|8791.1|0
1593422700000|2020-06-29 09:25:00|8792.58|8792.58|8783.8|8783.8|8792.58|8792.58|8783.09|8783.09|0
1593423000000|2020-06-29 09:30:00|8784.07|8784.07|8794.36|8794.36|8795.83|8795.83|8776.25|8776.25|0
1593423300000|2020-06-29 09:35:00|8793.98|8793.98|8793.21|8793.21|8796.19|8796.19|8790.96|8790.96|0
1593423600000|2020-06-29 09:40:00|8794.37|8794.37|8805.21|8805.21|8811.32|8811.32|8794.37|8794.37|0
1593423900000|2020-06-29 09:45:00|8805.27|8805.27|8798.36|8798.36|8807.25|8807.25|8797.46|8797.46|0
1593424200000|2020-06-29 09:50:00|8798.75|8798.75|8798.01|8798.01|8800.43|8800.43|8797.08|8797.08|0
1593424500000|2020-06-29 09:55:00|8798.78|8798.78|8805.19|8805.19|8807.89|8807.89|8798.78|8798.78|0
1593424800000|2020-06-29 10:00:00|8805.27|8805.27|8774.24|8774.24|8808.03|8808.03|8773.09|8773.09|0
1593425100000|2020-06-29 10:05:00|8774.51|8774.51|8786.13|8786.13|8787.67|8787.67|8774.03|8774.03|0
1593425400000|2020-06-29 10:10:00|8786.26|8786.26|8787.76|8787.76|8790.34|8790.34|8785.56|8785.56|0
1593425700000|2020-06-29 10:15:00|8788.14|8788.14|8792.16|8792.16|8793.4|8793.4|8788.14|8788.14|0
1593426000000|2020-06-29 10:20:00|8792.26|8792.26|8791.13|8791.13|8795.46|8795.46|8789.62|8789.62|0
1593426300000|2020-06-29 10:25:00|8791.24|8791.24|8790.06|8790.06|8792.62|8792.62|8788.09|8788.09|0
1593426600000|2020-06-29 10:30:00|8790.25|8790.25|8783.75|8783.75|8792.27|8792.27|8783.75|8783.75|0
1593426900000|2020-06-29 10:35:00|8783.37|8783.37|8762.48|8762.48|8783.37|8783.37|8762.35|8762.35|0
1593427200000|2020-06-29 10:40:00|8762.39|8762.39|8762.59|8762.59|8764.05|8764.05|8761.06|8761.06|0
1593427500000|2020-06-29 10:45:00|8762.65|8762.65|8774.51|8774.51|8775.28|8775.28|8761.85|8761.85|0
1593427800000|2020-06-29 10:50:00|8774.34|8774.34|8773.93|8773.93|8776.54|8776.54|8773.15|8773.15|0
1593428100000|2020-06-29 10:55:00|8774.06|8774.06|8787.79|8787.79|8788.56|8788.56|8774.06|8774.06|0
1593428400000|2020-06-29 11:00:00|8787.72|8787.72|8778.83|8778.83|8789.27|8789.27|8778.5|8778.5|0
1593428700000|2020-06-29 11:05:00|8778.06|8778.06|8778.21|8778.21|8778.45|8778.45|8774.18|8774.18|0
1593429000000|2020-06-29 11:10:00|8778.05|8778.05|8781.05|8781.05|8786.2|8786.2|8777.27|8777.27|0
1593429300000|2020-06-29 11:15:00|8781.43|8781.43|8784.28|8784.28|8788.06|8788.06|8781.43|8781.43|0
1593429600000|2020-06-29 11:20:00|8784.47|8784.47|8796.21|8796.21|8799.74|8799.74|8784.47|8784.47|0
1593429900000|2020-06-29 11:25:00|8796.4|8796.4|8812.38|8812.38|8812.88|8812.88|8796.33|8796.33|0
1593430200000|2020-06-29 11:30:00|8813.91|8813.91|8808.18|8808.18|8816.49|8816.49|8807.08|8807.08|0
1593430500000|2020-06-29 11:35:00|8808.81|8808.81|8803.75|8803.75|8810.6|8810.6|8801.8|8801.8|0
1593430800000|2020-06-29 11:40:00|8804.52|8804.52|8811.17|8811.17|8811.93|8811.93|8803.76|8803.76|0
1593431100000|2020-06-29 11:45:00|8811.55|8811.55|8819.64|8819.64|8819.64|8819.64|8809.67|8809.67|0
1593431400000|2020-06-29 11:50:00|8819.57|8819.57|8845.12|8845.12|8846.69|8846.69|8819.38|8819.38|0
1593431700000|2020-06-29 11:55:00|8845.19|8845.19|8843.01|8843.01|8846.15|8846.15|8838.8|8838.8|0
1593432000000|2020-06-29 12:00:00|8843.78|8843.78|8840.48|8840.48|8845|8845|8833.96|8833.96|0
1593432300000|2020-06-29 12:05:00|8840.61|8840.61|8830.98|8830.98|8843.41|8843.41|8830.23|8830.23|0
1593432600000|2020-06-29 12:10:00|8830.6|8830.6|8824.3|8824.3|8830.6|8830.6|8823.64|8823.64|0
1593432900000|2020-06-29 12:15:00|8825.14|8825.14|8816.17|8816.17|8825.14|8825.14|8815.96|8815.96|0
1593433200000|2020-06-29 12:20:00|8816.48|8816.48|8813.5|8813.5|8818.58|8818.58|8813.5|8813.5|0
1593433500000|2020-06-29 12:25:00|8813.6|8813.6|8806.65|8806.65|8813.6|8813.6|8805.81|8805.81|0
1593433800000|2020-06-29 12:30:00|8806.38|8806.38|8802.87|8802.87|8806.72|8806.72|8801.98|8801.98|0
1593434100000|2020-06-29 12:35:00|8802.6|8802.6|8790.47|8790.47|8807.44|8807.44|8790.28|8790.28|0
1593434400000|2020-06-29 12:40:00|8790.3|8790.3|8794.19|8794.19|8794.31|8794.31|8790.05|8790.05|0
1593434700000|2020-06-29 12:45:00|8794.57|8794.57|8807.96|8807.96|8810.04|8810.04|8794.57|8794.57|0
1593435000000|2020-06-29 12:50:00|8807.79|8807.79|8802.56|8802.56|8810.81|8810.81|8802.18|8802.18|0
1593435300000|2020-06-29 12:55:00|8802.49|8802.49|8794.49|8794.49|8802.49|8802.49|8787.18|8787.18|0
1593435600000|2020-06-29 13:00:00|8794.56|8794.56|8794.67|8794.67|8802.98|8802.98|8792.97|8792.97|0
1593435900000|2020-06-29 13:05:00|8794.31|8794.31|8789.26|8789.26|8794.31|8794.31|8787.94|8787.94|0
1593436200000|2020-06-29 13:10:00|8788.95|8788.95|8783.1|8783.1|8789.87|8789.87|8783.07|8783.07|0
1593436500000|2020-06-29 13:15:00|8783.48|8783.48|8784.63|8784.63|8788.63|8788.63|8783.48|8783.48|0
1593436800000|2020-06-29 13:20:00|8784.24|8784.24|8805.63|8805.63|8805.63|8805.63|8783.12|8783.12|0
1593437100000|2020-06-29 13:25:00|8805.82|8805.82|8814.47|8814.47|8816.47|8816.47|8805.82|8805.82|0
1593437400000|2020-06-29 13:30:00|8815.24|8815.24|8793.94|8793.94|8816.14|8816.14|8793.94|8793.94|0
1593437700000|2020-06-29 13:35:00|8793.88|8793.88|8780.64|8780.64|8799.35|8799.35|8780.64|8780.64|0
1593438000000|2020-06-29 13:40:00|8780.51|8780.51|8769.64|8769.64|8780.51|8780.51|8766.67|8766.67|0
1593438300000|2020-06-29 13:45:00|8769.6|8769.6|8772.98|8772.98|8779.22|8779.22|8764.11|8764.11|0
1593438600000|2020-06-29 13:50:00|8773.11|8773.11|8785.77|8785.77|8785.77|8785.77|8767.66|8767.66|0
1593438900000|2020-06-29 13:55:00|8785.39|8785.39|8794.67|8794.67|8795.47|8795.47|8782.29|8782.29|0
1593439200000|2020-06-29 14:00:00|8795.44|8795.44|8803.44|8803.44|8804.06|8804.06|8795.44|8795.44|0
1593439500000|2020-06-29 14:05:00|8803.57|8803.57|8815.13|8815.13|8816.51|8816.51|8800.74|8800.74|0
1593439800000|2020-06-29 14:10:00|8815.45|8815.45|8828.59|8828.59|8829.95|8829.95|8811.81|8811.81|0
1593440100000|2020-06-29 14:15:00|8829.36|8829.36|8837.67|8837.67|8839.44|8839.44|8829.36|8829.36|0
1593440400000|2020-06-29 14:20:00|8837.5|8837.5|8851.82|8851.82|8852.2|8852.2|8837.5|8837.5|0
1593440700000|2020-06-29 14:25:00|8852.21|8852.21|8847.47|8847.47|8860.34|8860.34|8847.47|8847.47|0
1593441000000|2020-06-29 14:30:00|8847.4|8847.4|8865.42|8865.42|8866.8|8866.8|8845.85|8845.85|0
1593441300000|2020-06-29 14:35:00|8865.03|8865.03|8872.2|8872.2|8876.9|8876.9|8863.06|8863.06|0
1593441600000|2020-06-29 14:40:00|8872.1|8872.1|8874.32|8874.32|8882.68|8882.68|8869.9|8869.9|0
1593441900000|2020-06-29 14:45:00|8874.38|8874.38|8872.79|8872.79|8881.01|8881.01|8871.09|8871.09|0
1593442200000|2020-06-29 14:50:00|8872.6|8872.6|8866.5|8866.5|8879.89|8879.89|8866.13|8866.13|0
1593442500000|2020-06-29 14:55:00|8866.18|8866.18|8867.13|8867.13|8876.52|8876.52|8863.79|8863.79|0
1593442800000|2020-06-29 15:00:00|8866.85|8866.85|8862.05|8862.05|8867.46|8867.46|8861.73|8861.73|0
1593443100000|2020-06-29 15:05:00|8861.98|8861.98|8858.83|8858.83|8862.56|8862.56|8853.12|8853.12|0
1593443400000|2020-06-29 15:10:00|8858.62|8858.62|8858.03|8858.03|8860.2|8860.2|8856.27|8856.27|0
1593443700000|2020-06-29 15:15:00|8858.34|8858.34|8854.69|8854.69|8861.4|8861.4|8846.33|8846.33|0
1593444000000|2020-06-29 15:20:00|8854.59|8854.59|8857.92|8857.92|8859.2|8859.2|8845.23|8845.23|0
1593444300000|2020-06-29 15:25:00|8857.87|8857.87|8868.85|8868.85|8871.64|8871.64|8856.31|8856.31|0
1593501300000|2020-06-30 07:15:00|8842.6|8842.6|8848.42|8848.42|8852.82|8852.82|8842.6|8842.6|0
1593501600000|2020-06-30 07:20:00|8848.61|8848.61|8840.45|8840.45|8851.19|8851.19|8836.04|8836.04|0
1593501900000|2020-06-30 07:25:00|8843.13|8843.13|8835.14|8835.14|8843.51|8843.51|8829.5|8829.5|0
1593502200000|2020-06-30 07:30:00|8835.92|8835.92|8828.37|8828.37|8841.41|8841.41|8824.54|8824.54|0
1593502500000|2020-06-30 07:35:00|8827.59|8827.59|8841.42|8841.42|8842.62|8842.62|8824.92|8824.92|0
1593502800000|2020-06-30 07:40:00|8842.19|8842.19|8841.35|8841.35|8850.42|8850.42|8841.35|8841.35|0
1593503100000|2020-06-30 07:45:00|8840.97|8840.97|8844.09|8844.09|8844.09|8844.09|8829.34|8829.34|0
1593503400000|2020-06-30 07:50:00|8842.54|8842.54|8844.24|8844.24|8844.24|8844.24|8837.01|8837.01|0
1593503700000|2020-06-30 07:55:00|8844.65|8844.65|8842.75|8842.75|8855.32|8855.32|8840.96|8840.96|0
1593504000000|2020-06-30 08:00:00|8841.98|8841.98|8845.4|8845.4|8847.55|8847.55|8838.97|8838.97|0
1593504300000|2020-06-30 08:05:00|8845.59|8845.59|8833.96|8833.96|8845.59|8845.59|8828.63|8828.63|0
1593504600000|2020-06-30 08:10:00|8833.19|8833.19|8813.71|8813.71|8834.68|8834.68|8813.71|8813.71|0
1593504900000|2020-06-30 08:15:00|8813.33|8813.33|8806.8|8806.8|8813.33|8813.33|8801.08|8801.08|0
1593505200000|2020-06-30 08:20:00|8805.25|8805.25|8794.47|8794.47|8806.03|8806.03|8793.37|8793.37|0
1593505500000|2020-06-30 08:25:00|8795.24|8795.24|8805.82|8805.82|8805.82|8805.82|8795.24|8795.24|0
1593505800000|2020-06-30 08:30:00|8805.65|8805.65|8798.89|8798.89|8807.31|8807.31|8798.17|8798.17|0
1593506100000|2020-06-30 08:35:00|8798.7|8798.7|8790.21|8790.21|8803.05|8803.05|8789.76|8789.76|0
1593506400000|2020-06-30 08:40:00|8790.4|8790.4|8780.37|8780.37|8790.4|8790.4|8780.3|8780.3|0
1593506700000|2020-06-30 08:45:00|8780.18|8780.18|8784.74|8784.74|8785.16|8785.16|8773.33|8773.33|0
1593507000000|2020-06-30 08:50:00|8784.38|8784.38|8780.14|8780.14|8784.38|8784.38|8771.19|8771.19|0
1593507300000|2020-06-30 08:55:00|8781.3|8781.3|8782.27|8782.27|8784.42|8784.42|8779.68|8779.68|0
1593507600000|2020-06-30 09:00:00|8782.3|8782.3|8778.29|8778.29|8786.98|8786.98|8778.29|8778.29|0
1593507900000|2020-06-30 09:05:00|8778.48|8778.48|8789.17|8789.17|8790.36|8790.36|8777.2|8777.2|0
1593508200000|2020-06-30 09:10:00|8789.55|8789.55|8787.24|8787.24|8790.72|8790.72|8783.4|8783.4|0
1593508500000|2020-06-30 09:15:00|8787.05|8787.05|8791.93|8791.93|8800.07|8800.07|8787.05|8787.05|0
1593508800000|2020-06-30 09:20:00|8791.65|8791.65|8809.78|8809.78|8810.07|8810.07|8789.43|8789.43|0
1593509100000|2020-06-30 09:25:00|8810.05|8810.05|8813.87|8813.87|8814.79|8814.79|8808.85|8808.85|0
1593509400000|2020-06-30 09:30:00|8814.25|8814.25|8826.55|8826.55|8826.55|8826.55|8814.25|8814.25|0
1593509700000|2020-06-30 09:35:00|8826.35|8826.35|8827.49|8827.49|8831.9|8831.9|8826.35|8826.35|0
1593510000000|2020-06-30 09:40:00|8826.94|8826.94|8821.49|8821.49|8827.65|8827.65|8821.11|8821.11|0
1593510300000|2020-06-30 09:45:00|8821.44|8821.44|8821.17|8821.17|8824.5|8824.5|8821.17|8821.17|0
1593510600000|2020-06-30 09:50:00|8821.55|8821.55|8832.09|8832.09|8832.09|8832.09|8821.55|8821.55|0
1593510900000|2020-06-30 09:55:00|8832.2|8832.2|8843.58|8843.58|8844.15|8844.15|8832.2|8832.2|0
1593511200000|2020-06-30 10:00:00|8843.26|8843.26|8844.61|8844.61|8845.96|8845.96|8841.21|8841.21|0
1593511500000|2020-06-30 10:05:00|8844.82|8844.82|8841.62|8841.62|8846.55|8846.55|8841.36|8841.36|0
1593511800000|2020-06-30 10:10:00|8841.3|8841.3|8834.95|8834.95|8842.21|8842.21|8834.57|8834.57|0
1593512100000|2020-06-30 10:15:00|8834.82|8834.82|8835.52|8835.52|8835.86|8835.86|8831.35|8831.35|0
1593512400000|2020-06-30 10:20:00|8835.35|8835.35|8830.01|8830.01|8835.35|8835.35|8829.77|8829.77|0
1593512700000|2020-06-30 10:25:00|8829.5|8829.5|8830.14|8830.14|8836.54|8836.54|8828.4|8828.4|0
1593513000000|2020-06-30 10:30:00|8830.01|8830.01|8824.92|8824.92|8832.2|8832.2|8824.03|8824.03|0
1593513300000|2020-06-30 10:35:00|8826.07|8826.07|8820.73|8820.73|8826.43|8826.43|8818.72|8818.72|0
1593513600000|2020-06-30 10:40:00|8821.11|8821.11|8820.42|8820.42|8821.31|8821.31|8818.1|8818.1|0
1593513900000|2020-06-30 10:45:00|8820.04|8820.04|8813.8|8813.8|8820.92|8820.92|8813.8|8813.8|0
1593514200000|2020-06-30 10:50:00|8813.42|8813.42|8817.7|8817.7|8817.7|8817.7|8809.8|8809.8|0
1593514500000|2020-06-30 10:55:00|8817.9|8817.9|8820.69|8820.69|8825.76|8825.76|8814.19|8814.19|0
1593514800000|2020-06-30 11:00:00|8820.45|8820.45|8813.76|8813.76|8820.45|8820.45|8809.58|8809.58|0
1593515100000|2020-06-30 11:05:00|8814.52|8814.52|8807.96|8807.96|8814.87|8814.87|8807.96|8807.96|0
1593515400000|2020-06-30 11:10:00|8807.58|8807.58|8816.6|8816.6|8818.35|8818.35|8806.56|8806.56|0
1593515700000|2020-06-30 11:15:00|8816.74|8816.74|8814.12|8814.12|8816.87|8816.87|8811.82|8811.82|0
1593516000000|2020-06-30 11:20:00|8814.43|8814.43|8814.14|8814.14|8818.29|8818.29|8811.66|8811.66|0
1593516300000|2020-06-30 11:25:00|8813.37|8813.37|8811.94|8811.94|8813.98|8813.98|8810.27|8810.27|0
1593516600000|2020-06-30 11:30:00|8812.26|8812.26|8817.66|8817.66|8823.46|8823.46|8812.26|8812.26|0
1593516900000|2020-06-30 11:35:00|8818.04|8818.04|8818.17|8818.17|8823.16|8823.16|8817.7|8817.7|0
1593517200000|2020-06-30 11:40:00|8818.46|8818.46|8807.76|8807.76|8818.6|8818.6|8807.34|8807.34|0
1593517500000|2020-06-30 11:45:00|8807.45|8807.45|8806.74|8806.74|8810.52|8810.52|8805.77|8805.77|0
1593517800000|2020-06-30 11:50:00|8806.84|8806.84|8800.52|8800.52|8807.7|8807.7|8800.52|8800.52|0
1593518100000|2020-06-30 11:55:00|8801.29|8801.29|8792.58|8792.58|8802.16|8802.16|8792.16|8792.16|0
1593518400000|2020-06-30 12:00:00|8792.52|8792.52|8796.1|8796.1|8796.4|8796.4|8792.47|8792.47|0
1593518700000|2020-06-30 12:05:00|8795.86|8795.86|8793.51|8793.51|8796.87|8796.87|8792.25|8792.25|0
1593519000000|2020-06-30 12:10:00|8793.64|8793.64|8789.9|8789.9|8794.42|8794.42|8788.69|8788.69|0
1593519300000|2020-06-30 12:15:00|8790.19|8790.19|8788.86|8788.86|8791.4|8791.4|8788.37|8788.37|0
1593519600000|2020-06-30 12:20:00|8788.67|8788.67|8789.76|8789.76|8790.07|8790.07|8787.61|8787.61|0
1593519900000|2020-06-30 12:25:00|8789.44|8789.44|8781.96|8781.96|8789.44|8789.44|8781.77|8781.77|0
1593520200000|2020-06-30 12:30:00|8781.85|8781.85|8770.26|8770.26|8781.85|8781.85|8769.37|8769.37|0
1593520500000|2020-06-30 12:35:00|8770.35|8770.35|8772.88|8772.88|8774.74|8774.74|8769.6|8769.6|0
1593520800000|2020-06-30 12:40:00|8773.15|8773.15|8781.22|8781.22|8782.91|8782.91|8772.65|8772.65|0
1593521100000|2020-06-30 12:45:00|8780.91|8780.91|8782.69|8782.69|8784.94|8784.94|8779.35|8779.35|0
1593521400000|2020-06-30 12:50:00|8782.76|8782.76|8776.15|8776.15|8782.76|8782.76|8775.96|8775.96|0
1593521700000|2020-06-30 12:55:00|8776.53|8776.53|8784.6|8784.6|8785.5|8785.5|8776.53|8776.53|0
1593522000000|2020-06-30 13:00:00|8784.66|8784.66|8787.59|8787.59|8789.29|8789.29|8784.35|8784.35|0
1593522300000|2020-06-30 13:05:00|8787.48|8787.48|8785.35|8785.35|8789.89|8789.89|8783.65|8783.65|0
1593522600000|2020-06-30 13:10:00|8784.97|8784.97|8779.29|8779.29|8787.37|8787.37|8778.6|8778.6|0
1593522900000|2020-06-30 13:15:00|8779.24|8779.24|8772.56|8772.56|8781.29|8781.29|8772.56|8772.56|0
1593523200000|2020-06-30 13:20:00|8772.35|8772.35|8773.55|8773.55|8773.71|8773.71|8769.07|8769.07|0
1593523500000|2020-06-30 13:25:00|8773.57|8773.57|8774.6|8774.6|8776.65|8776.65|8773.41|8773.41|0
1593523800000|2020-06-30 13:30:00|8774.43|8774.43|8768.26|8768.26|8775.23|8775.23|8765.45|8765.45|0
1593524100000|2020-06-30 13:35:00|8768.43|8768.43|8773.23|8773.23|8780.79|8780.79|8768.43|8768.43|0
1593524400000|2020-06-30 13:40:00|8773.32|8773.32|8760.86|8760.86|8773.32|8773.32|8757.57|8757.57|0
1593524700000|2020-06-30 13:45:00|8761.03|8761.03|8759.45|8759.45|8773.32|8773.32|8758.91|8758.91|0
1593525000000|2020-06-30 13:50:00|8759.56|8759.56|8752.07|8752.07|8759.56|8759.56|8750.19|8750.19|0
1593525300000|2020-06-30 13:55:00|8752.46|8752.46|8746.91|8746.91|8757.6|8757.6|8746.91|8746.91|0
1593525600000|2020-06-30 14:00:00|8748.07|8748.07|8759.94|8759.94|8767.75|8767.75|8747.58|8747.58|0
1593525900000|2020-06-30 14:05:00|8760.01|8760.01|8774.1|8774.1|8774.1|8774.1|8755.12|8755.12|0
1593526200000|2020-06-30 14:10:00|8773.45|8773.45|8766.32|8766.32|8773.45|8773.45|8766.03|8766.03|0
1593526500000|2020-06-30 14:15:00|8765.94|8765.94|8771.13|8771.13|8771.72|8771.72|8765.15|8765.15|0
1593526800000|2020-06-30 14:20:00|8771|8771|8790.01|8790.01|8790.78|8790.78|8771|8771|0
1593527100000|2020-06-30 14:25:00|8790.13|8790.13|8781.48|8781.48|8793.74|8793.74|8778.64|8778.64|0
1593527400000|2020-06-30 14:30:00|8781.1|8781.1|8774.12|8774.12|8781.4|8781.4|8772.54|8772.54|0
1593527700000|2020-06-30 14:35:00|8774.02|8774.02|8766.74|8766.74|8774.9|8774.9|8766.19|8766.19|0
1593528000000|2020-06-30 14:40:00|8767.12|8767.12|8778.68|8778.68|8781.23|8781.23|8767.12|8767.12|0
1593528300000|2020-06-30 14:45:00|8777.9|8777.9|8782.07|8782.07|8783.21|8783.21|8776.63|8776.63|0
1593528600000|2020-06-30 14:50:00|8782.45|8782.45|8799.7|8799.7|8804.2|8804.2|8780.58|8780.58|0
1593528900000|2020-06-30 14:55:00|8800.08|8800.08|8806.14|8806.14|8807.76|8807.76|8800.08|8800.08|0
1593529200000|2020-06-30 15:00:00|8806.3|8806.3|8812.41|8812.41|8814.22|8814.22|8804.46|8804.46|0
1593529500000|2020-06-30 15:05:00|8812.07|8812.07|8820.22|8820.22|8823.35|8823.35|8809.51|8809.51|0
1593529800000|2020-06-30 15:10:00|8820.98|8820.98|8818|8818|8822.58|8822.58|8817.01|8817.01|0
1593530100000|2020-06-30 15:15:00|8817.93|8817.93|8814.52|8814.52|8818.7|8818.7|8813.7|8813.7|0
1593530400000|2020-06-30 15:20:00|8814.28|8814.28|8832.85|8832.85|8834.41|8834.41|8813.77|8813.77|0
1593530700000|2020-06-30 15:25:00|8832.98|8832.98|8829.17|8829.17|8835.91|8835.91|8825.32|8825.32|0
1593587700000|2020-07-01 07:15:00|8818.28|8818.28|8818.07|8818.07|8826.72|8826.72|8813.13|8813.13|0
1593588000000|2020-07-01 07:20:00|8818.51|8818.51|8828.99|8828.99|8845.55|8845.55|8818.51|8818.51|0
1593588300000|2020-07-01 07:25:00|8829.08|8829.08|8820.34|8820.34|8829.08|8829.08|8819.97|8819.97|0
1593588600000|2020-07-01 07:30:00|8820.72|8820.72|8813.94|8813.94|8822.38|8822.38|8806.07|8806.07|0
1593588900000|2020-07-01 07:35:00|8817.01|8817.01|8805.42|8805.42|8820.99|8820.99|8804.71|8804.71|0
1593589200000|2020-07-01 07:40:00|8804.76|8804.76|8798.6|8798.6|8806.63|8806.63|8798.12|8798.12|0
1593589500000|2020-07-01 07:45:00|8797.83|8797.83|8796.36|8796.36|8798.15|8798.15|8793.91|8793.91|0
1593589800000|2020-07-01 07:50:00|8796.62|8796.62|8797.96|8797.96|8804.63|8804.63|8795.81|8795.81|0
1593590100000|2020-07-01 07:55:00|8797.87|8797.87|8793.41|8793.41|8798.53|8798.53|8788.89|8788.89|0
1593590400000|2020-07-01 08:00:00|8794.02|8794.02|8817.14|8817.14|8817.14|8817.14|8794.02|8794.02|0
1593590700000|2020-07-01 08:05:00|8817|8817|8818.44|8818.44|8823.67|8823.67|8815.07|8815.07|0
1593591000000|2020-07-01 08:10:00|8818.27|8818.27|8819.93|8819.93|8820.29|8820.29|8815.88|8815.88|0
1593591300000|2020-07-01 08:15:00|8820.1|8820.1|8807.98|8807.98|8822.46|8822.46|8805.74|8805.74|0
1593591600000|2020-07-01 08:20:00|8808.09|8808.09|8811.98|8811.98|8815.08|8815.08|8808.09|8808.09|0
1593591900000|2020-07-01 08:25:00|8811.92|8811.92|8807.53|8807.53|8811.96|8811.96|8807.53|8807.53|0
1593592200000|2020-07-01 08:30:00|8807.4|8807.4|8817.57|8817.57|8817.57|8817.57|8806.23|8806.23|0
1593592500000|2020-07-01 08:35:00|8817.74|8817.74|8822.31|8822.31|8822.31|8822.31|8817.64|8817.64|0
1593592800000|2020-07-01 08:40:00|8822.7|8822.7|8825.73|8825.73|8826.41|8826.41|8822.7|8822.7|0
1593593100000|2020-07-01 08:45:00|8825.35|8825.35|8822.94|8822.94|8825.97|8825.97|8821.82|8821.82|0
1593593400000|2020-07-01 08:50:00|8822.81|8822.81|8831.24|8831.24|8831.24|8831.24|8821.27|8821.27|0
1593593700000|2020-07-01 08:55:00|8832.39|8832.39|8832.4|8832.4|8834.53|8834.53|8831.25|8831.25|0
1593594000000|2020-07-01 09:00:00|8832.87|8832.87|8836.65|8836.65|8839.78|8839.78|8832.87|8832.87|0
1593594300000|2020-07-01 09:05:00|8836.93|8836.93|8840.59|8840.59|8840.59|8840.59|8833.19|8833.19|0
1593594600000|2020-07-01 09:10:00|8841.42|8841.42|8843.95|8843.95|8845.26|8845.26|8840.93|8840.93|0
1593594900000|2020-07-01 09:15:00|8843.96|8843.96|8843.25|8843.25|8846.54|8846.54|8842.73|8842.73|0
1593595200000|2020-07-01 09:20:00|8843.52|8843.52|8844.97|8844.97|8850.31|8850.31|8843.52|8843.52|0
1593595500000|2020-07-01 09:25:00|8844.63|8844.63|8838.73|8838.73|8845.78|8845.78|8838.33|8838.33|0
1593595800000|2020-07-01 09:30:00|8839.5|8839.5|8826.37|8826.37|8850.22|8850.22|8826.01|8826.01|0
1593596100000|2020-07-01 09:35:00|8826.25|8826.25|8825.39|8825.39|8826.69|8826.69|8818.53|8818.53|0
1593596400000|2020-07-01 09:40:00|8825.19|8825.19|8791.4|8791.4|8825.19|8825.19|8788.81|8788.81|0
1593596700000|2020-07-01 09:45:00|8790.91|8790.91|8789.85|8789.85|8791.48|8791.48|8775.33|8775.33|0
1593597000000|2020-07-01 09:50:00|8789.08|8789.08|8791.95|8791.95|8791.95|8791.95|8780.82|8780.82|0
1593597300000|2020-07-01 09:55:00|8792.33|8792.33|8778.23|8778.23|8792.9|8792.9|8777.85|8777.85|0
1593597600000|2020-07-01 10:00:00|8779.01|8779.01|8787.9|8787.9|8787.9|8787.9|8765.7|8765.7|0
1593597900000|2020-07-01 10:05:00|8788.22|8788.22|8802.25|8802.25|8802.74|8802.74|8784.71|8784.71|0
1593598200000|2020-07-01 10:10:00|8801.48|8801.48|8810.26|8810.26|8810.26|8810.26|8801.14|8801.14|0
1593598500000|2020-07-01 10:15:00|8811.99|8811.99|8819.95|8819.95|8822.62|8822.62|8809.29|8809.29|0
1593598800000|2020-07-01 10:20:00|8819.57|8819.57|8810.86|8810.86|8819.57|8819.57|8807.26|8807.26|0
1593599100000|2020-07-01 10:25:00|8811.03|8811.03|8815.46|8815.46|8818.13|8818.13|8811.03|8811.03|0
1593599400000|2020-07-01 10:30:00|8815.08|8815.08|8825.44|8825.44|8825.44|8825.44|8810.2|8810.2|0
1593599700000|2020-07-01 10:35:00|8825.5|8825.5|8811.81|8811.81|8828.41|8828.41|8807.52|8807.52|0
1593600000000|2020-07-01 10:40:00|8811.43|8811.43|8801.8|8801.8|8812|8812|8800.64|8800.64|0
1593600300000|2020-07-01 10:45:00|8801.88|8801.88|8804.63|8804.63|8807.73|8807.73|8801.88|8801.88|0
1593600600000|2020-07-01 10:50:00|8804.7|8804.7|8785.03|8785.03|8805.26|8805.26|8783.83|8783.83|0
1593600900000|2020-07-01 10:55:00|8785.12|8785.12|8783.49|8783.49|8785.61|8785.61|8779.63|8779.63|0
1593601200000|2020-07-01 11:00:00|8783.26|8783.26|8763.44|8763.44|8788|8788|8763.24|8763.24|0
1593601500000|2020-07-01 11:05:00|8762.81|8762.81|8758.38|8758.38|8762.81|8762.81|8757.95|8757.95|0
1593601800000|2020-07-01 11:10:00|8758.57|8758.57|8754.75|8754.75|8759.67|8759.67|8754.72|8754.72|0
1593602100000|2020-07-01 11:15:00|8755.25|8755.25|8766.23|8766.23|8767.02|8767.02|8752.56|8752.56|0
1593602400000|2020-07-01 11:20:00|8766.43|8766.43|8776.37|8776.37|8776.57|8776.57|8764.17|8764.17|0
1593602700000|2020-07-01 11:25:00|8776.5|8776.5|8769.69|8769.69|8782.21|8782.21|8769.69|8769.69|0
1593603000000|2020-07-01 11:30:00|8769.62|8769.62|8753.97|8753.97|8771.75|8771.75|8753.97|8753.97|0
1593603300000|2020-07-01 11:35:00|8752.42|8752.42|8750.37|8750.37|8752.42|8752.42|8747.74|8747.74|0
1593603600000|2020-07-01 11:40:00|8750.15|8750.15|8747.1|8747.1|8750.15|8750.15|8740.48|8740.48|0
1593603900000|2020-07-01 11:45:00|8747.19|8747.19|8749.09|8749.09|8749.69|8749.69|8744.92|8744.92|0
1593604200000|2020-07-01 11:50:00|8748.32|8748.32|8767.84|8767.84|8768.87|8768.87|8748.32|8748.32|0
1593604500000|2020-07-01 11:55:00|8767.52|8767.52|8771.65|8771.65|8773.71|8773.71|8765.22|8765.22|0
1593604800000|2020-07-01 12:00:00|8770.88|8770.88|8775.11|8775.11|8777.85|8777.85|8768.91|8768.91|0
1593605100000|2020-07-01 12:05:00|8774.98|8774.98|8778.75|8778.75|8780.56|8780.56|8769.4|8769.4|0
1593605400000|2020-07-01 12:10:00|8778.18|8778.18|8783.46|8783.46|8783.46|8783.46|8775.73|8775.73|0
1593605700000|2020-07-01 12:15:00|8784.23|8784.23|8789.97|8789.97|8789.97|8789.97|8784.06|8784.06|0
1593606000000|2020-07-01 12:20:00|8789.7|8789.7|8816.49|8816.49|8818.14|8818.14|8789.7|8789.7|0
1593606300000|2020-07-01 12:25:00|8816.83|8816.83|8816.45|8816.45|8820.33|8820.33|8813.66|8813.66|0
1593606600000|2020-07-01 12:30:00|8816.26|8816.26|8823.94|8823.94|8823.94|8823.94|8812.39|8812.39|0
1593606900000|2020-07-01 12:35:00|8824.89|8824.89|8828.44|8828.44|8836.52|8836.52|8824.89|8824.89|0
1593607200000|2020-07-01 12:40:00|8828.69|8828.69|8829.31|8829.31|8835.87|8835.87|8824.77|8824.77|0
1593607500000|2020-07-01 12:45:00|8828.54|8828.54|8857.11|8857.11|8860.14|8860.14|8827.77|8827.77|0
1593607800000|2020-07-01 12:50:00|8856.92|8856.92|8866.45|8866.45|8866.72|8866.72|8854.45|8854.45|0
1593608100000|2020-07-01 12:55:00|8867.21|8867.21|8881.93|8881.93|8881.93|8881.93|8865.9|8865.9|0
1593608400000|2020-07-01 13:00:00|8882.25|8882.25|8893.32|8893.32|8898.7|8898.7|8882.25|8882.25|0
1593608700000|2020-07-01 13:05:00|8893.48|8893.48|8880.67|8880.67|8895.43|8895.43|8880.67|8880.67|0
1593609000000|2020-07-01 13:10:00|8880.55|8880.55|8884.69|8884.69|8885.1|8885.1|8877.22|8877.22|0
1593609300000|2020-07-01 13:15:00|8886.23|8886.23|8883|8883|8893.4|8893.4|8881.6|8881.6|0
1593609600000|2020-07-01 13:20:00|8882.79|8882.79|8880.71|8880.71|8887.81|8887.81|8880.71|8880.71|0
1593609900000|2020-07-01 13:25:00|8880.95|8880.95|8893.78|8893.78|8894.18|8894.18|8880.95|8880.95|0
1593610200000|2020-07-01 13:30:00|8894.16|8894.16|8908.3|8908.3|8910.91|8910.91|8890.96|8890.96|0
1593610500000|2020-07-01 13:35:00|8908.62|8908.62|8886.62|8886.62|8910.02|8910.02|8886.62|8886.62|0
1593610800000|2020-07-01 13:40:00|8886.73|8886.73|8885.83|8885.83|8889.93|8889.93|8877.56|8877.56|0
1593611100000|2020-07-01 13:45:00|8886.14|8886.14|8878.89|8878.89|8890.12|8890.12|8878.53|8878.53|0
1593611400000|2020-07-01 13:50:00|8878.96|8878.96|8859.84|8859.84|8882.62|8882.62|8859.84|8859.84|0
1593611700000|2020-07-01 13:55:00|8860.01|8860.01|8876.37|8876.37|8876.37|8876.37|8859.44|8859.44|0
1593612000000|2020-07-01 14:00:00|8876.41|8876.41|8882.52|8882.52|8908.1|8908.1|8876.41|8876.41|0
1593612300000|2020-07-01 14:05:00|8882.24|8882.24|8894.71|8894.71|8896.98|8896.98|8881.56|8881.56|0
1593612600000|2020-07-01 14:10:00|8894.32|8894.32|8904.28|8904.28|8905.3|8905.3|8893.93|8893.93|0
1593612900000|2020-07-01 14:15:00|8904.67|8904.67|8903.82|8903.82|8912.3|8912.3|8902.68|8902.68|0
1593613200000|2020-07-01 14:20:00|8903.43|8903.43|8890.97|8890.97|8907.06|8907.06|8887.48|8887.48|0
1593613500000|2020-07-01 14:25:00|8890.58|8890.58|8901.48|8901.48|8902.25|8902.25|8889.57|8889.57|0
1593613800000|2020-07-01 14:30:00|8901.34|8901.34|8893.65|8893.65|8903.65|8903.65|8893.65|8893.65|0
1593614100000|2020-07-01 14:35:00|8893.71|8893.71|8882.48|8882.48|8894.29|8894.29|8880.47|8880.47|0
1593614400000|2020-07-01 14:40:00|8882.82|8882.82|8874.21|8874.21|8885.97|8885.97|8873.16|8873.16|0
1593614700000|2020-07-01 14:45:00|8874.99|8874.99|8859.33|8859.33|8875.37|8875.37|8859.29|8859.29|0
1593615000000|2020-07-01 14:50:00|8859.21|8859.21|8871.78|8871.78|8873.12|8873.12|8859.21|8859.21|0
1593615300000|2020-07-01 14:55:00|8871.94|8871.94|8871.62|8871.62|8875.33|8875.33|8865|8865|0
1593615600000|2020-07-01 15:00:00|8872|8872|8869.64|8869.64|8873.06|8873.06|8863.79|8863.79|0
1593615900000|2020-07-01 15:05:00|8869.33|8869.33|8869.35|8869.35|8872.83|8872.83|8867.73|8867.73|0
1593616200000|2020-07-01 15:10:00|8869.45|8869.45|8859.93|8859.93|8869.51|8869.51|8859.16|8859.16|0
1593616500000|2020-07-01 15:15:00|8860.14|8860.14|8854.64|8854.64|8860.27|8860.27|8851.87|8851.87|0
1593616800000|2020-07-01 15:20:00|8854.95|8854.95|8848.19|8848.19|8856.46|8856.46|8848.06|8848.06|0
1593617100000|2020-07-01 15:25:00|8848.27|8848.27|8842.97|8842.97|8849.8|8849.8|8838.6|8838.6|0
1593674100000|2020-07-02 07:15:00|8888.03|8888.03|8868.56|8868.56|8889.15|8889.15|8867.41|8867.41|0
1593674400000|2020-07-02 07:20:00|8868.95|8868.95|8865.74|8865.74|8876.46|8876.46|8862.93|8862.93|0
1593674700000|2020-07-02 07:25:00|8865.58|8865.58|8858.46|8858.46|8865.95|8865.95|8857.24|8857.24|0
1593675000000|2020-07-02 07:30:00|8858.65|8858.65|8866.1|8866.1|8876.37|8876.37|8857.53|8857.53|0
1593675300000|2020-07-02 07:35:00|8866.57|8866.57|8885|8885|8890.3|8890.3|8866.57|8866.57|0
1593675600000|2020-07-02 07:40:00|8885.77|8885.77|8879.3|8879.3|8885.77|8885.77|8877.89|8877.89|0
1593675900000|2020-07-02 07:45:00|8878.28|8878.28|8904.37|8904.37|8904.37|8904.37|8878.1|8878.1|0
1593676200000|2020-07-02 07:50:00|8903.99|8903.99|8906.21|8906.21|8917.54|8917.54|8901.67|8901.67|0
1593676500000|2020-07-02 07:55:00|8906.28|8906.28|8910.35|8910.35|8911.2|8911.2|8905.99|8905.99|0
1593676800000|2020-07-02 08:00:00|8911.11|8911.11|8895.75|8895.75|8919.56|8919.56|8894.98|8894.98|0
1593677100000|2020-07-02 08:05:00|8895.44|8895.44|8900.04|8900.04|8900.31|8900.31|8894.92|8894.92|0
1593677400000|2020-07-02 08:10:00|8900.11|8900.11|8893.91|8893.91|8904.5|8904.5|8893.81|8893.81|0
1593677700000|2020-07-02 08:15:00|8894.47|8894.47|8902.7|8902.7|8902.7|8902.7|8894.47|8894.47|0
1593678000000|2020-07-02 08:20:00|8902.58|8902.58|8912.61|8912.61|8912.61|8912.61|8902.58|8902.58|0
1593678300000|2020-07-02 08:25:00|8912.22|8912.22|8922.67|8922.67|8926.53|8926.53|8911.84|8911.84|0
1593678600000|2020-07-02 08:30:00|8922.6|8922.6|8922.14|8922.14|8922.86|8922.86|8918.51|8918.51|0
1593678900000|2020-07-02 08:35:00|8922.58|8922.58|8920.92|8920.92|8928.2|8928.2|8920.92|8920.92|0
1593679200000|2020-07-02 08:40:00|8921.2|8921.2|8927.29|8927.29|8929.48|8929.48|8920.51|8920.51|0
1593679500000|2020-07-02 08:45:00|8927.67|8927.67|8920.58|8920.58|8927.67|8927.67|8920.58|8920.58|0
1593679800000|2020-07-02 08:50:00|8920.41|8920.41|8924.35|8924.35|8924.35|8924.35|8919.45|8919.45|0
1593680100000|2020-07-02 08:55:00|8923.58|8923.58|8920.01|8920.01|8925.45|8925.45|8920.01|8920.01|0
1593680400000|2020-07-02 09:00:00|8919.24|8919.24|8911.19|8911.19|8919.24|8919.24|8902.96|8902.96|0
1593680700000|2020-07-02 09:05:00|8911.08|8911.08|8909|8909|8914.68|8914.68|8908.18|8908.18|0
1593681000000|2020-07-02 09:10:00|8908.93|8908.93|8910.31|8910.31|8912.41|8912.41|8906.04|8906.04|0
1593681300000|2020-07-02 09:15:00|8910.69|8910.69|8910.4|8910.4|8911.32|8911.32|8905.42|8905.42|0
1593681600000|2020-07-02 09:20:00|8910.02|8910.02|8911.98|8911.98|8911.98|8911.98|8906.77|8906.77|0
1593681900000|2020-07-02 09:25:00|8912.75|8912.75|8912.91|8912.91|8919.19|8919.19|8912.29|8912.29|0
1593682200000|2020-07-02 09:30:00|8913.29|8913.29|8903.81|8903.81|8913.67|8913.67|8903.81|8903.81|0
1593682500000|2020-07-02 09:35:00|8904.01|8904.01|8905.04|8905.04|8905.6|8905.6|8898.44|8898.44|0
1593682800000|2020-07-02 09:40:00|8904.97|8904.97|8901.05|8901.05|8905.51|8905.51|8900.41|8900.41|0
1593683100000|2020-07-02 09:45:00|8900.77|8900.77|8900.94|8900.94|8902.62|8902.62|8899.6|8899.6|0
1593683400000|2020-07-02 09:50:00|8901.05|8901.05|8898.65|8898.65|8901.05|8901.05|8896.76|8896.76|0
1593683700000|2020-07-02 09:55:00|8898.59|8898.59|8902.18|8902.18|8902.85|8902.85|8897.35|8897.35|0
1593684000000|2020-07-02 10:00:00|8902.32|8902.32|8902.86|8902.86|8907.05|8907.05|8902.32|8902.32|0
1593684300000|2020-07-02 10:05:00|8902.31|8902.31|8888.72|8888.72|8902.31|8902.31|8888.55|8888.55|0
1593684600000|2020-07-02 10:10:00|8889.87|8889.87|8892.06|8892.06|8892.06|8892.06|8889.09|8889.09|0
1593684900000|2020-07-02 10:15:00|8892.16|8892.16|8883.09|8883.09|8894.17|8894.17|8882.32|8882.32|0
1593685200000|2020-07-02 10:20:00|8883.47|8883.47|8886.07|8886.07|8888.24|8888.24|8883.47|8883.47|0
1593685500000|2020-07-02 10:25:00|8885.93|8885.93|8894.04|8894.04|8894.81|8894.81|8885.66|8885.66|0
1593685800000|2020-07-02 10:30:00|8893.95|8893.95|8898.11|8898.11|8898.49|8898.49|8892.65|8892.65|0
1593686100000|2020-07-02 10:35:00|8898.21|8898.21|8902.55|8902.55|8902.55|8902.55|8897.71|8897.71|0
1593686400000|2020-07-02 10:40:00|8902.88|8902.88|8903.15|8903.15|8905.3|8905.3|8900.5|8900.5|0
1593686700000|2020-07-02 10:45:00|8903.31|8903.31|8909.45|8909.45|8909.45|8909.45|8902.7|8902.7|0
1593687000000|2020-07-02 10:50:00|8909.35|8909.35|8913.71|8913.71|8914.41|8914.41|8909.35|8909.35|0
1593687300000|2020-07-02 10:55:00|8915.26|8915.26|8922.53|8922.53|8922.53|8922.53|8915.26|8915.26|0
1593687600000|2020-07-02 11:00:00|8922.91|8922.91|8921.58|8921.58|8930.18|8930.18|8921.58|8921.58|0
1593687900000|2020-07-02 11:05:00|8921.39|8921.39|8914.79|8914.79|8921.7|8921.7|8914.07|8914.07|0
1593688200000|2020-07-02 11:10:00|8914.72|8914.72|8913.86|8913.86|8916.16|8916.16|8913.16|8913.16|0
1593688500000|2020-07-02 11:15:00|8914.05|8914.05|8919.07|8919.07|8919.07|8919.07|8913.93|8913.93|0
1593688800000|2020-07-02 11:20:00|8919.17|8919.17|8921.06|8921.06|8922.32|8922.32|8919.17|8919.17|0
1593689100000|2020-07-02 11:25:00|8920.95|8920.95|8915.92|8915.92|8924.81|8924.81|8914.45|8914.45|0
1593689400000|2020-07-02 11:30:00|8916.03|8916.03|8916.08|8916.08|8917.91|8917.91|8914.38|8914.38|0
1593689700000|2020-07-02 11:35:00|8915.98|8915.98|8916.03|8916.03|8919.59|8919.59|8915.26|8915.26|0
1593690000000|2020-07-02 11:40:00|8915.86|8915.86|8913.56|8913.56|8915.86|8915.86|8912.48|8912.48|0
1593690300000|2020-07-02 11:45:00|8914.33|8914.33|8912.92|8912.92|8914.78|8914.78|8912.24|8912.24|0
1593690600000|2020-07-02 11:50:00|8911.77|8911.77|8904.61|8904.61|8911.77|8911.77|8902.68|8902.68|0
1593690900000|2020-07-02 11:55:00|8903.84|8903.84|8904.15|8904.15|8904.79|8904.79|8901.14|8901.14|0
1593691200000|2020-07-02 12:00:00|8903.38|8903.38|8900.42|8900.42|8903.56|8903.56|8898.35|8898.35|0
1593691500000|2020-07-02 12:05:00|8899.64|8899.64|8894.92|8894.92|8900.88|8900.88|8894.71|8894.71|0
1593691800000|2020-07-02 12:10:00|8894.84|8894.84|8903.2|8903.2|8903.83|8903.83|8894.77|8894.77|0
1593692100000|2020-07-02 12:15:00|8902.81|8902.81|8894.25|8894.25|8903.09|8903.09|8894.08|8894.08|0
1593692400000|2020-07-02 12:20:00|8894.44|8894.44|8892.53|8892.53|8896.6|8896.6|8892.53|8892.53|0
1593692700000|2020-07-02 12:25:00|8892.33|8892.33|8889.03|8889.03|8892.6|8892.6|8886.27|8886.27|0
1593693000000|2020-07-02 12:30:00|8888.93|8888.93|8931.64|8931.64|8934.42|8934.42|8888.93|8888.93|0
1593693300000|2020-07-02 12:35:00|8931.36|8931.36|8930.6|8930.6|8932.99|8932.99|8926.93|8926.93|0
1593693600000|2020-07-02 12:40:00|8931.37|8931.37|8933.44|8933.44|8941.79|8941.79|8931.37|8931.37|0
1593693900000|2020-07-02 12:45:00|8933.82|8933.82|8935.42|8935.42|8938.78|8938.78|8933.82|8933.82|0
1593694200000|2020-07-02 12:50:00|8935.04|8935.04|8960.1|8960.1|8960.48|8960.48|8933.29|8933.29|0
1593694500000|2020-07-02 12:55:00|8961.65|8961.65|8967.69|8967.69|8971.49|8971.49|8961.65|8961.65|0
1593694800000|2020-07-02 13:00:00|8967.62|8967.62|8949.43|8949.43|8972.99|8972.99|8949.43|8949.43|0
1593695100000|2020-07-02 13:05:00|8949.75|8949.75|8943.1|8943.1|8949.75|8949.75|8941.79|8941.79|0
1593695400000|2020-07-02 13:10:00|8942.34|8942.34|8941.53|8941.53|8949.27|8949.27|8939.35|8939.35|0
1593695700000|2020-07-02 13:15:00|8941.42|8941.42|8944.58|8944.58|8947.69|8947.69|8939.13|8939.13|0
1593696000000|2020-07-02 13:20:00|8944.66|8944.66|8937.11|8937.11|8948.43|8948.43|8936.99|8936.99|0
1593696300000|2020-07-02 13:25:00|8937.3|8937.3|8934.3|8934.3|8938.35|8938.35|8933.92|8933.92|0
1593696600000|2020-07-02 13:30:00|8934.02|8934.02|8951|8951|8951.47|8951.47|8934.02|8934.02|0
1593696900000|2020-07-02 13:35:00|8951.77|8951.77|8944.25|8944.25|8958.62|8958.62|8944.25|8944.25|0
1593697200000|2020-07-02 13:40:00|8944.57|8944.57|8945.09|8945.09|8947.17|8947.17|8944.01|8944.01|0
1593697500000|2020-07-02 13:45:00|8945.61|8945.61|8949.73|8949.73|8949.73|8949.73|8943.76|8943.76|0
1593697800000|2020-07-02 13:50:00|8949.41|8949.41|8944.11|8944.11|8951.89|8951.89|8942.64|8942.64|0
1593698100000|2020-07-02 13:55:00|8944|8944|8955.1|8955.1|8958.48|8958.48|8944|8944|0
1593698400000|2020-07-02 14:00:00|8955.31|8955.31|8942.97|8942.97|8958.94|8958.94|8942.59|8942.59|0
1593698700000|2020-07-02 14:05:00|8943.74|8943.74|8943.83|8943.83|8950.59|8950.59|8941.46|8941.46|0
1593699000000|2020-07-02 14:10:00|8943.96|8943.96|8940.57|8940.57|8947|8947|8940.57|8940.57|0
1593699300000|2020-07-02 14:15:00|8940.64|8940.64|8952.24|8952.24|8957.45|8957.45|8940.64|8940.64|0
1593699600000|2020-07-02 14:20:00|8952.62|8952.62|8938.6|8938.6|8954.75|8954.75|8938.6|8938.6|0
1593699900000|2020-07-02 14:25:00|8938.61|8938.61|8919.07|8919.07|8940.25|8940.25|8917.92|8917.92|0
1593700200000|2020-07-02 14:30:00|8919.34|8919.34|8931.98|8931.98|8931.98|8931.98|8917.88|8917.88|0
1593700500000|2020-07-02 14:35:00|8932.74|8932.74|8936.75|8936.75|8938.27|8938.27|8929.28|8929.28|0
1593700800000|2020-07-02 14:40:00|8936.63|8936.63|8936.82|8936.82|8939.9|8939.9|8932.33|8932.33|0
1593701100000|2020-07-02 14:45:00|8937.59|8937.59|8939.18|8939.18|8944.29|8944.29|8937.59|8937.59|0
1593701400000|2020-07-02 14:50:00|8939.13|8939.13|8927.36|8927.36|8941.85|8941.85|8919.49|8919.49|0
1593701700000|2020-07-02 14:55:00|8927.22|8927.22|8926.55|8926.55|8929.18|8929.18|8923.72|8923.72|0
1593702000000|2020-07-02 15:00:00|8926.48|8926.48|8918.94|8918.94|8931.26|8931.26|8914.01|8914.01|0
1593702300000|2020-07-02 15:05:00|8919.71|8919.71|8913.5|8913.5|8925.63|8925.63|8913.2|8913.2|0
1593702600000|2020-07-02 15:10:00|8913.88|8913.88|8901.25|8901.25|8914.16|8914.16|8900.87|8900.87|0
1593702900000|2020-07-02 15:15:00|8901.67|8901.67|8920.52|8920.52|8920.61|8920.61|8901.45|8901.45|0
1593703200000|2020-07-02 15:20:00|8920.42|8920.42|8928.5|8928.5|8929.38|8929.38|8918.61|8918.61|0
1593703500000|2020-07-02 15:25:00|8928.65|8928.65|8929.07|8929.07|8932.18|8932.18|8924.12|8924.12|0
1593760500000|2020-07-03 07:15:00|8970.73|8970.73|8965.58|8965.58|8973.8|8973.8|8965.58|8965.58|0
1593760800000|2020-07-03 07:20:00|8965.96|8965.96|8968.81|8968.81|8973|8973|8964.7|8964.7|0
1593761100000|2020-07-03 07:25:00|8969.59|8969.59|8966.71|8966.71|8972.07|8972.07|8965.69|8965.69|0
1593761400000|2020-07-03 07:30:00|8966.91|8966.91|8962.1|8962.1|8967.47|8967.47|8955.08|8955.08|0
1593761700000|2020-07-03 07:35:00|8961.77|8961.77|8971.77|8971.77|8971.77|8971.77|8961.27|8961.27|0
1593762000000|2020-07-03 07:40:00|8972|8972|8968.4|8968.4|8974.55|8974.55|8966.39|8966.39|0
1593762300000|2020-07-03 07:45:00|8968.79|8968.79|8961.74|8961.74|8968.79|8968.79|8955.92|8955.92|0
1593762600000|2020-07-03 07:50:00|8962.89|8962.89|8961.43|8961.43|8962.89|8962.89|8957.6|8957.6|0
1593762900000|2020-07-03 07:55:00|8961.54|8961.54|8975.51|8975.51|8977.22|8977.22|8959.84|8959.84|0
1593763200000|2020-07-03 08:00:00|8975.85|8975.85|8985.55|8985.55|8985.77|8985.77|8975.85|8975.85|0
1593763500000|2020-07-03 08:05:00|8986.32|8986.32|8986.79|8986.79|8995.22|8995.22|8985.16|8985.16|0
1593763800000|2020-07-03 08:10:00|8987|8987|8964.69|8964.69|8987|8987|8962.27|8962.27|0
1593764100000|2020-07-03 08:15:00|8964.52|8964.52|8963.51|8963.51|8967.71|8967.71|8960.78|8960.78|0
1593764400000|2020-07-03 08:20:00|8963.38|8963.38|8949.29|8949.29|8963.38|8963.38|8949.29|8949.29|0
1593764700000|2020-07-03 08:25:00|8949.02|8949.02|8954.91|8954.91|8954.95|8954.95|8948.53|8948.53|0
1593765000000|2020-07-03 08:30:00|8955|8955|8956.42|8956.42|8956.6|8956.6|8952.19|8952.19|0
1593765300000|2020-07-03 08:35:00|8956.52|8956.52|8962.05|8962.05|8962.95|8962.95|8956.31|8956.31|0
1593765600000|2020-07-03 08:40:00|8962.14|8962.14|8960.92|8960.92|8964.52|8964.52|8960.92|8960.92|0
1593765900000|2020-07-03 08:45:00|8961.7|8961.7|8956.9|8956.9|8961.7|8961.7|8956.87|8956.87|0
1593766200000|2020-07-03 08:50:00|8957.3|8957.3|8968.97|8968.97|8973.42|8973.42|8957.3|8957.3|0
1593766500000|2020-07-03 08:55:00|8968.58|8968.58|8963.01|8963.01|8968.58|8968.58|8962.01|8962.01|0
1593766800000|2020-07-03 09:00:00|8962.44|8962.44|8967.82|8967.82|8969.41|8969.41|8960.74|8960.74|0
1593767100000|2020-07-03 09:05:00|8967.78|8967.78|8968.86|8968.86|8969.63|8969.63|8965.64|8965.64|0
1593767400000|2020-07-03 09:10:00|8969.37|8969.37|8961.68|8961.68|8970.28|8970.28|8955.91|8955.91|0
1593767700000|2020-07-03 09:15:00|8961.58|8961.58|8963.08|8963.08|8964.46|8964.46|8960.19|8960.19|0
1593768000000|2020-07-03 09:20:00|8963.04|8963.04|8956.23|8956.23|8963.08|8963.08|8955.36|8955.36|0
1593768300000|2020-07-03 09:25:00|8956.61|8956.61|8956.13|8956.13|8963.06|8963.06|8955.4|8955.4|0
1593768600000|2020-07-03 09:30:00|8956.9|8956.9|8951.57|8951.57|8956.9|8956.9|8948.34|8948.34|0
1593768900000|2020-07-03 09:35:00|8952.34|8952.34|8950.63|8950.63|8953.05|8953.05|8948.58|8948.58|0
1593769200000|2020-07-03 09:40:00|8950.55|8950.55|8942.01|8942.01|8952.14|8952.14|8942.01|8942.01|0
1593769500000|2020-07-03 09:45:00|8942.47|8942.47|8932.07|8932.07|8944.94|8944.94|8932.07|8932.07|0
1593769800000|2020-07-03 09:50:00|8932|8932|8936.85|8936.85|8939.49|8939.49|8929.29|8929.29|0
1593770100000|2020-07-03 09:55:00|8937.13|8937.13|8937.04|8937.04|8938.47|8938.47|8935.22|8935.22|0
1593770400000|2020-07-03 10:00:00|8936.95|8936.95|8932.72|8932.72|8937.38|8937.38|8927.13|8927.13|0
1593770700000|2020-07-03 10:05:00|8931.95|8931.95|8935.13|8935.13|8935.14|8935.14|8920.13|8920.13|0
1593771000000|2020-07-03 10:10:00|8934.92|8934.92|8935.45|8935.45|8935.45|8935.45|8928.65|8928.65|0
1593771300000|2020-07-03 10:15:00|8935.06|8935.06|8944.24|8944.24|8945.93|8945.93|8934.93|8934.93|0
1593771600000|2020-07-03 10:20:00|8944.11|8944.11|8943.56|8943.56|8944.81|8944.81|8935.65|8935.65|0
1593771900000|2020-07-03 10:25:00|8943.67|8943.67|8961.29|8961.29|8962.37|8962.37|8942.27|8942.27|0
1593772200000|2020-07-03 10:30:00|8960.51|8960.51|8974.34|8974.34|8974.54|8974.54|8959.82|8959.82|0
1593772500000|2020-07-03 10:35:00|8974.47|8974.47|8967.97|8967.97|8975.43|8975.43|8965.86|8965.86|0
1593772800000|2020-07-03 10:40:00|8967.54|8967.54|8959.74|8959.74|8967.97|8967.97|8959.1|8959.1|0
1593773100000|2020-07-03 10:45:00|8959.57|8959.57|8966.14|8966.14|8967.89|8967.89|8959.57|8959.57|0
1593773400000|2020-07-03 10:50:00|8965.82|8965.82|8974.02|8974.02|8974.8|8974.8|8965.58|8965.58|0
1593773700000|2020-07-03 10:55:00|8974.07|8974.07|8976.3|8976.3|8976.3|8976.3|8969.53|8969.53|0
1593774000000|2020-07-03 11:00:00|8976.41|8976.41|8964.02|8964.02|8980.3|8980.3|8961.73|8961.73|0
1593774300000|2020-07-03 11:05:00|8964.06|8964.06|8970.91|8970.91|8971.79|8971.79|8963.64|8963.64|0
1593774600000|2020-07-03 11:10:00|8971.23|8971.23|8972.26|8972.26|8972.36|8972.36|8969.06|8969.06|0
1593774900000|2020-07-03 11:15:00|8972.37|8972.37|8973.33|8973.33|8974.4|8974.4|8969.04|8969.04|0
1593775200000|2020-07-03 11:20:00|8972.95|8972.95|8965.46|8965.46|8972.95|8972.95|8964.03|8964.03|0
1593775500000|2020-07-03 11:25:00|8965.59|8965.59|8955.18|8955.18|8965.89|8965.89|8955.18|8955.18|0
1593775800000|2020-07-03 11:30:00|8954.8|8954.8|8955.6|8955.6|8957.08|8957.08|8952.84|8952.84|0
1593776100000|2020-07-03 11:35:00|8955.82|8955.82|8952.71|8952.71|8957.64|8957.64|8952.33|8952.33|0
1593776400000|2020-07-03 11:40:00|8951.94|8951.94|8943.34|8943.34|8951.94|8951.94|8939.85|8939.85|0
1593776700000|2020-07-03 11:45:00|8943.24|8943.24|8948.46|8948.46|8948.46|8948.46|8939.7|8939.7|0
1593777000000|2020-07-03 11:50:00|8948.73|8948.73|8950.51|8950.51|8954.85|8954.85|8948.66|8948.66|0
1593777300000|2020-07-03 11:55:00|8949.41|8949.41|8951.69|8951.69|8952.08|8952.08|8945.55|8945.55|0
1593777600000|2020-07-03 12:00:00|8950.92|8950.92|8944.62|8944.62|8951.19|8951.19|8942.49|8942.49|0
1593777900000|2020-07-03 12:05:00|8944.66|8944.66|8936.36|8936.36|8944.69|8944.69|8934.96|8934.96|0
1593778200000|2020-07-03 12:10:00|8936.35|8936.35|8933.09|8933.09|8937.41|8937.41|8931.91|8931.91|0
1593778500000|2020-07-03 12:15:00|8933.87|8933.87|8946|8946|8946.3|8946.3|8933.68|8933.68|0
1593778800000|2020-07-03 12:20:00|8946.12|8946.12|8946.42|8946.42|8946.42|8946.42|8943.42|8943.42|0
1593779100000|2020-07-03 12:25:00|8946.8|8946.8|8949.96|8949.96|8950.95|8950.95|8946.8|8946.8|0
1593779400000|2020-07-03 12:30:00|8950.74|8950.74|8951.23|8951.23|8952.12|8952.12|8947.16|8947.16|0
1593779700000|2020-07-03 12:35:00|8951.31|8951.31|8945.57|8945.57|8951.4|8951.4|8945.57|8945.57|0
1593780000000|2020-07-03 12:40:00|8945.85|8945.85|8938.1|8938.1|8945.85|8945.85|8936.67|8936.67|0
1593780300000|2020-07-03 12:45:00|8938.17|8938.17|8936.04|8936.04|8938.67|8938.67|8936.02|8936.02|0
1593780600000|2020-07-03 12:50:00|8935.7|8935.7|8934.9|8934.9|8935.7|8935.7|8928.83|8928.83|0
1593780900000|2020-07-03 12:55:00|8934.52|8934.52|8937.49|8937.49|8938.67|8938.67|8933.31|8933.31|0
1593781200000|2020-07-03 13:00:00|8936.72|8936.72|8936.39|8936.39|8938.49|8938.49|8932.89|8932.89|0
1593781500000|2020-07-03 13:05:00|8936.32|8936.32|8942.38|8942.38|8942.38|8942.38|8936.03|8936.03|0
1593781800000|2020-07-03 13:10:00|8942.72|8942.72|8948.06|8948.06|8949.53|8949.53|8942.72|8942.72|0
1593782100000|2020-07-03 13:15:00|8948.44|8948.44|8948.49|8948.49|8959.99|8959.99|8947.52|8947.52|0
1593782400000|2020-07-03 13:20:00|8948.88|8948.88|8946.88|8946.88|8949.09|8949.09|8945.21|8945.21|0
1593782700000|2020-07-03 13:25:00|8946.69|8946.69|8950.72|8950.72|8951|8951|8943.06|8943.06|0
1593783000000|2020-07-03 13:30:00|8950.83|8950.83|8934.06|8934.06|8950.83|8950.83|8932.14|8932.14|0
1593783300000|2020-07-03 13:35:00|8934.17|8934.17|8929.79|8929.79|8934.22|8934.22|8924.87|8924.87|0
1593783600000|2020-07-03 13:40:00|8929.92|8929.92|8921.68|8921.68|8931.03|8931.03|8917.46|8917.46|0
1593783900000|2020-07-03 13:45:00|8922.19|8922.19|8933.84|8933.84|8933.84|8933.84|8922.19|8922.19|0
1593784200000|2020-07-03 13:50:00|8933.91|8933.91|8931.16|8931.16|8938.04|8938.04|8930.15|8930.15|0
1593784500000|2020-07-03 13:55:00|8931.5|8931.5|8927.96|8927.96|8935.41|8935.41|8927.96|8927.96|0
1593784800000|2020-07-03 14:00:00|8927.86|8927.86|8931.15|8931.15|8934.95|8934.95|8927.57|8927.57|0
1593785100000|2020-07-03 14:05:00|8930.38|8930.38|8923.56|8923.56|8934.45|8934.45|8923.56|8923.56|0
1593785400000|2020-07-03 14:10:00|8923.63|8923.63|8919.64|8919.64|8923.63|8923.63|8916.84|8916.84|0
1593785700000|2020-07-03 14:15:00|8919.74|8919.74|8914.72|8914.72|8920.51|8920.51|8912.01|8912.01|0
1593786000000|2020-07-03 14:20:00|8914.78|8914.78|8902.35|8902.35|8917.59|8917.59|8902.35|8902.35|0
1593786300000|2020-07-03 14:25:00|8902.63|8902.63|8903.95|8903.95|8904.38|8904.38|8897.42|8897.42|0
1593786600000|2020-07-03 14:30:00|8903.79|8903.79|8891.45|8891.45|8904.52|8904.52|8891.45|8891.45|0
1593786900000|2020-07-03 14:35:00|8889.52|8889.52|8889.21|8889.21|8890.82|8890.82|8880.53|8880.53|0
1593787200000|2020-07-03 14:40:00|8889.33|8889.33|8901.04|8901.04|8901.25|8901.25|8889.33|8889.33|0
1593787500000|2020-07-03 14:45:00|8900.65|8900.65|8905.67|8905.67|8908.13|8908.13|8900.52|8900.52|0
1593787800000|2020-07-03 14:50:00|8904.9|8904.9|8900.89|8900.89|8905.28|8905.28|8896.93|8896.93|0
1593788100000|2020-07-03 14:55:00|8900.77|8900.77|8890.4|8890.4|8900.77|8900.77|8890.4|8890.4|0
1593788400000|2020-07-03 15:00:00|8890.12|8890.12|8887.98|8887.98|8890.99|8890.99|8885.56|8885.56|0
1593788700000|2020-07-03 15:05:00|8888.26|8888.26|8886.83|8886.83|8889.36|8889.36|8884.86|8884.86|0
1593789000000|2020-07-03 15:10:00|8886.77|8886.77|8886.92|8886.92|8889.42|8889.42|8884.43|8884.43|0
1593789300000|2020-07-03 15:15:00|8887.08|8887.08|8886.4|8886.4|8889.02|8889.02|8881|8881|0
1593789600000|2020-07-03 15:20:00|8887.18|8887.18|8890.81|8890.81|8893.16|8893.16|8886.75|8886.75|0
1593789900000|2020-07-03 15:25:00|8891.08|8891.08|8889.26|8889.26|8891.08|8891.08|8885.7|8885.7|0
1593760500000|2020-07-03 07:15:00|8970.73|8970.73|8965.58|8965.58|8973.8|8973.8|8965.58|8965.58|0
1593760800000|2020-07-03 07:20:00|8965.96|8965.96|8968.81|8968.81|8973|8973|8964.7|8964.7|0
1593761100000|2020-07-03 07:25:00|8969.59|8969.59|8966.71|8966.71|8972.07|8972.07|8965.69|8965.69|0
1593761400000|2020-07-03 07:30:00|8966.91|8966.91|8962.1|8962.1|8967.47|8967.47|8955.08|8955.08|0
1593761700000|2020-07-03 07:35:00|8961.77|8961.77|8971.77|8971.77|8971.77|8971.77|8961.27|8961.27|0
1593762000000|2020-07-03 07:40:00|8972|8972|8968.4|8968.4|8974.55|8974.55|8966.39|8966.39|0
1593762300000|2020-07-03 07:45:00|8968.79|8968.79|8961.74|8961.74|8968.79|8968.79|8955.92|8955.92|0
1593762600000|2020-07-03 07:50:00|8962.89|8962.89|8961.43|8961.43|8962.89|8962.89|8957.6|8957.6|0
1593762900000|2020-07-03 07:55:00|8961.54|8961.54|8975.51|8975.51|8977.22|8977.22|8959.84|8959.84|0
1593763200000|2020-07-03 08:00:00|8975.85|8975.85|8985.55|8985.55|8985.77|8985.77|8975.85|8975.85|0
1593763500000|2020-07-03 08:05:00|8986.32|8986.32|8986.79|8986.79|8995.22|8995.22|8985.16|8985.16|0
1593763800000|2020-07-03 08:10:00|8987|8987|8964.69|8964.69|8987|8987|8962.27|8962.27|0
1593764100000|2020-07-03 08:15:00|8964.52|8964.52|8963.51|8963.51|8967.71|8967.71|8960.78|8960.78|0
1593764400000|2020-07-03 08:20:00|8963.38|8963.38|8949.29|8949.29|8963.38|8963.38|8949.29|8949.29|0
1593764700000|2020-07-03 08:25:00|8949.02|8949.02|8954.91|8954.91|8954.95|8954.95|8948.53|8948.53|0
1593765000000|2020-07-03 08:30:00|8955|8955|8956.42|8956.42|8956.6|8956.6|8952.19|8952.19|0
1593765300000|2020-07-03 08:35:00|8956.52|8956.52|8962.05|8962.05|8962.95|8962.95|8956.31|8956.31|0
1593765600000|2020-07-03 08:40:00|8962.14|8962.14|8960.92|8960.92|8964.52|8964.52|8960.92|8960.92|0
1593765900000|2020-07-03 08:45:00|8961.7|8961.7|8956.9|8956.9|8961.7|8961.7|8956.87|8956.87|0
1593766200000|2020-07-03 08:50:00|8957.3|8957.3|8968.97|8968.97|8973.42|8973.42|8957.3|8957.3|0
1593766500000|2020-07-03 08:55:00|8968.58|8968.58|8963.01|8963.01|8968.58|8968.58|8962.01|8962.01|0
1593766800000|2020-07-03 09:00:00|8962.44|8962.44|8967.82|8967.82|8969.41|8969.41|8960.74|8960.74|0
1593767100000|2020-07-03 09:05:00|8967.78|8967.78|8968.86|8968.86|8969.63|8969.63|8965.64|8965.64|0
1593767400000|2020-07-03 09:10:00|8969.37|8969.37|8961.68|8961.68|8970.28|8970.28|8955.91|8955.91|0
1593767700000|2020-07-03 09:15:00|8961.58|8961.58|8963.08|8963.08|8964.46|8964.46|8960.19|8960.19|0
1593768000000|2020-07-03 09:20:00|8963.04|8963.04|8956.23|8956.23|8963.08|8963.08|8955.36|8955.36|0
1593768300000|2020-07-03 09:25:00|8956.61|8956.61|8956.13|8956.13|8963.06|8963.06|8955.4|8955.4|0
1593768600000|2020-07-03 09:30:00|8956.9|8956.9|8951.57|8951.57|8956.9|8956.9|8948.34|8948.34|0
1593768900000|2020-07-03 09:35:00|8952.34|8952.34|8950.63|8950.63|8953.05|8953.05|8948.58|8948.58|0
1593769200000|2020-07-03 09:40:00|8950.55|8950.55|8942.01|8942.01|8952.14|8952.14|8942.01|8942.01|0
1593769500000|2020-07-03 09:45:00|8942.47|8942.47|8932.07|8932.07|8944.94|8944.94|8932.07|8932.07|0
1593769800000|2020-07-03 09:50:00|8932|8932|8936.85|8936.85|8939.49|8939.49|8929.29|8929.29|0
1593770100000|2020-07-03 09:55:00|8937.13|8937.13|8937.04|8937.04|8938.47|8938.47|8935.22|8935.22|0
1593770400000|2020-07-03 10:00:00|8936.95|8936.95|8932.72|8932.72|8937.38|8937.38|8927.13|8927.13|0
1593770700000|2020-07-03 10:05:00|8931.95|8931.95|8935.13|8935.13|8935.14|8935.14|8920.13|8920.13|0
1593771000000|2020-07-03 10:10:00|8934.92|8934.92|8935.45|8935.45|8935.45|8935.45|8928.65|8928.65|0
1593771300000|2020-07-03 10:15:00|8935.06|8935.06|8944.24|8944.24|8945.93|8945.93|8934.93|8934.93|0
1593771600000|2020-07-03 10:20:00|8944.11|8944.11|8943.56|8943.56|8944.81|8944.81|8935.65|8935.65|0
1593771900000|2020-07-03 10:25:00|8943.67|8943.67|8961.29|8961.29|8962.37|8962.37|8942.27|8942.27|0
1593772200000|2020-07-03 10:30:00|8960.51|8960.51|8974.34|8974.34|8974.54|8974.54|8959.82|8959.82|0
1593772500000|2020-07-03 10:35:00|8974.47|8974.47|8967.97|8967.97|8975.43|8975.43|8965.86|8965.86|0
1593772800000|2020-07-03 10:40:00|8967.54|8967.54|8959.74|8959.74|8967.97|8967.97|8959.1|8959.1|0
1593773100000|2020-07-03 10:45:00|8959.57|8959.57|8966.14|8966.14|8967.89|8967.89|8959.57|8959.57|0
1593773400000|2020-07-03 10:50:00|8965.82|8965.82|8974.02|8974.02|8974.8|8974.8|8965.58|8965.58|0
1593773700000|2020-07-03 10:55:00|8974.07|8974.07|8976.3|8976.3|8976.3|8976.3|8969.53|8969.53|0
1593774000000|2020-07-03 11:00:00|8976.41|8976.41|8964.02|8964.02|8980.3|8980.3|8961.73|8961.73|0
1593774300000|2020-07-03 11:05:00|8964.06|8964.06|8970.91|8970.91|8971.79|8971.79|8963.64|8963.64|0
1593774600000|2020-07-03 11:10:00|8971.23|8971.23|8972.26|8972.26|8972.36|8972.36|8969.06|8969.06|0
1593774900000|2020-07-03 11:15:00|8972.37|8972.37|8973.33|8973.33|8974.4|8974.4|8969.04|8969.04|0
1593775200000|2020-07-03 11:20:00|8972.95|8972.95|8965.46|8965.46|8972.95|8972.95|8964.03|8964.03|0
1593775500000|2020-07-03 11:25:00|8965.59|8965.59|8955.18|8955.18|8965.89|8965.89|8955.18|8955.18|0
1593775800000|2020-07-03 11:30:00|8954.8|8954.8|8955.6|8955.6|8957.08|8957.08|8952.84|8952.84|0
1593776100000|2020-07-03 11:35:00|8955.82|8955.82|8952.71|8952.71|8957.64|8957.64|8952.33|8952.33|0
1593776400000|2020-07-03 11:40:00|8951.94|8951.94|8943.34|8943.34|8951.94|8951.94|8939.85|8939.85|0
1593776700000|2020-07-03 11:45:00|8943.24|8943.24|8948.46|8948.46|8948.46|8948.46|8939.7|8939.7|0
1593777000000|2020-07-03 11:50:00|8948.73|8948.73|8950.51|8950.51|8954.85|8954.85|8948.66|8948.66|0
1593777300000|2020-07-03 11:55:00|8949.41|8949.41|8951.69|8951.69|8952.08|8952.08|8945.55|8945.55|0
1593777600000|2020-07-03 12:00:00|8950.92|8950.92|8944.62|8944.62|8951.19|8951.19|8942.49|8942.49|0
1593777900000|2020-07-03 12:05:00|8944.66|8944.66|8936.36|8936.36|8944.69|8944.69|8934.96|8934.96|0
1593778200000|2020-07-03 12:10:00|8936.35|8936.35|8933.09|8933.09|8937.41|8937.41|8931.91|8931.91|0
1593778500000|2020-07-03 12:15:00|8933.87|8933.87|8946|8946|8946.3|8946.3|8933.68|8933.68|0
1593778800000|2020-07-03 12:20:00|8946.12|8946.12|8946.42|8946.42|8946.42|8946.42|8943.42|8943.42|0
1593779100000|2020-07-03 12:25:00|8946.8|8946.8|8949.96|8949.96|8950.95|8950.95|8946.8|8946.8|0
1593779400000|2020-07-03 12:30:00|8950.74|8950.74|8951.23|8951.23|8952.12|8952.12|8947.16|8947.16|0
1593779700000|2020-07-03 12:35:00|8951.31|8951.31|8945.57|8945.57|8951.4|8951.4|8945.57|8945.57|0
1593780000000|2020-07-03 12:40:00|8945.85|8945.85|8938.1|8938.1|8945.85|8945.85|8936.67|8936.67|0
1593780300000|2020-07-03 12:45:00|8938.17|8938.17|8936.04|8936.04|8938.67|8938.67|8936.02|8936.02|0
1593780600000|2020-07-03 12:50:00|8935.7|8935.7|8934.9|8934.9|8935.7|8935.7|8928.83|8928.83|0
1593780900000|2020-07-03 12:55:00|8934.52|8934.52|8937.49|8937.49|8938.67|8938.67|8933.31|8933.31|0
1593781200000|2020-07-03 13:00:00|8936.72|8936.72|8936.39|8936.39|8938.49|8938.49|8932.89|8932.89|0
1593781500000|2020-07-03 13:05:00|8936.32|8936.32|8942.38|8942.38|8942.38|8942.38|8936.03|8936.03|0
1593781800000|2020-07-03 13:10:00|8942.72|8942.72|8948.06|8948.06|8949.53|8949.53|8942.72|8942.72|0
1593782100000|2020-07-03 13:15:00|8948.44|8948.44|8948.49|8948.49|8959.99|8959.99|8947.52|8947.52|0
1593782400000|2020-07-03 13:20:00|8948.88|8948.88|8946.88|8946.88|8949.09|8949.09|8945.21|8945.21|0
1593782700000|2020-07-03 13:25:00|8946.69|8946.69|8950.72|8950.72|8951|8951|8943.06|8943.06|0
1593783000000|2020-07-03 13:30:00|8950.83|8950.83|8934.06|8934.06|8950.83|8950.83|8932.14|8932.14|0
1593783300000|2020-07-03 13:35:00|8934.17|8934.17|8929.79|8929.79|8934.22|8934.22|8924.87|8924.87|0
1593783600000|2020-07-03 13:40:00|8929.92|8929.92|8921.68|8921.68|8931.03|8931.03|8917.46|8917.46|0
1593783900000|2020-07-03 13:45:00|8922.19|8922.19|8933.84|8933.84|8933.84|8933.84|8922.19|8922.19|0
1593784200000|2020-07-03 13:50:00|8933.91|8933.91|8931.16|8931.16|8938.04|8938.04|8930.15|8930.15|0
1593784500000|2020-07-03 13:55:00|8931.5|8931.5|8927.96|8927.96|8935.41|8935.41|8927.96|8927.96|0
1593784800000|2020-07-03 14:00:00|8927.86|8927.86|8931.15|8931.15|8934.95|8934.95|8927.57|8927.57|0
1593785100000|2020-07-03 14:05:00|8930.38|8930.38|8923.56|8923.56|8934.45|8934.45|8923.56|8923.56|0
1593785400000|2020-07-03 14:10:00|8923.63|8923.63|8919.64|8919.64|8923.63|8923.63|8916.84|8916.84|0
1593785700000|2020-07-03 14:15:00|8919.74|8919.74|8914.72|8914.72|8920.51|8920.51|8912.01|8912.01|0
1593786000000|2020-07-03 14:20:00|8914.78|8914.78|8902.35|8902.35|8917.59|8917.59|8902.35|8902.35|0
1593786300000|2020-07-03 14:25:00|8902.63|8902.63|8903.95|8903.95|8904.38|8904.38|8897.42|8897.42|0
1593786600000|2020-07-03 14:30:00|8903.79|8903.79|8891.45|8891.45|8904.52|8904.52|8891.45|8891.45|0
1593786900000|2020-07-03 14:35:00|8889.52|8889.52|8889.21|8889.21|8890.82|8890.82|8880.53|8880.53|0
1593787200000|2020-07-03 14:40:00|8889.33|8889.33|8901.04|8901.04|8901.25|8901.25|8889.33|8889.33|0
1593787500000|2020-07-03 14:45:00|8900.65|8900.65|8905.67|8905.67|8908.13|8908.13|8900.52|8900.52|0
1593787800000|2020-07-03 14:50:00|8904.9|8904.9|8900.89|8900.89|8905.28|8905.28|8896.93|8896.93|0
1593788100000|2020-07-03 14:55:00|8900.77|8900.77|8890.4|8890.4|8900.77|8900.77|8890.4|8890.4|0
1593788400000|2020-07-03 15:00:00|8890.12|8890.12|8887.98|8887.98|8890.99|8890.99|8885.56|8885.56|0
1593788700000|2020-07-03 15:05:00|8888.26|8888.26|8886.83|8886.83|8889.36|8889.36|8884.86|8884.86|0
1593789000000|2020-07-03 15:10:00|8886.77|8886.77|8886.92|8886.92|8889.42|8889.42|8884.43|8884.43|0
1593789300000|2020-07-03 15:15:00|8887.08|8887.08|8886.4|8886.4|8889.02|8889.02|8881|8881|0
1593789600000|2020-07-03 15:20:00|8887.18|8887.18|8890.81|8890.81|8893.16|8893.16|8886.75|8886.75|0
1593789900000|2020-07-03 15:25:00|8891.08|8891.08|8889.26|8889.26|8891.08|8891.08|8885.7|8885.7|0
1594019700000|2020-07-06 07:15:00|9027.16|9027.16|9027.35|9027.35|9033.5|9033.5|9026.1|9026.1|0
1594020000000|2020-07-06 07:20:00|9027.29|9027.29|9016.68|9016.68|9034.93|9034.93|9015.01|9015.01|0
1594020300000|2020-07-06 07:25:00|9017.45|9017.45|9004.88|9004.88|9025.05|9025.05|9004.88|9004.88|0
1594020600000|2020-07-06 07:30:00|9005.38|9005.38|8999.06|8999.06|9015.07|9015.07|8994.85|8994.85|0
1594020900000|2020-07-06 07:35:00|8999.25|8999.25|9003.93|9003.93|9008.6|9008.6|8998.48|8998.48|0
1594021200000|2020-07-06 07:40:00|9003.17|9003.17|9006|9006|9009.82|9009.82|8998.01|8998.01|0
1594021500000|2020-07-06 07:45:00|9005.17|9005.17|9001.73|9001.73|9006.18|9006.18|8997.57|8997.57|0
1594021800000|2020-07-06 07:50:00|9000.96|9000.96|9012.37|9012.37|9016.19|9016.19|9000.96|9000.96|0
1594022100000|2020-07-06 07:55:00|9011.82|9011.82|9004.94|9004.94|9013.33|9013.33|8998.21|8998.21|0
1594022400000|2020-07-06 08:00:00|9003.41|9003.41|8991.58|8991.58|9003.41|9003.41|8989.26|8989.26|0
1594022700000|2020-07-06 08:05:00|8990.81|8990.81|8980.41|8980.41|8991.24|8991.24|8979.94|8979.94|0
1594023000000|2020-07-06 08:10:00|8980.58|8980.58|8987.58|8987.58|8988.45|8988.45|8980.58|8980.58|0
1594023300000|2020-07-06 08:15:00|8987.03|8987.03|8990.02|8990.02|8992|8992|8980.42|8980.42|0
1594023600000|2020-07-06 08:20:00|8990.09|8990.09|8982.15|8982.15|8999.27|8999.27|8982.15|8982.15|0
1594023900000|2020-07-06 08:25:00|8981.77|8981.77|8981.04|8981.04|8983.28|8983.28|8976.21|8976.21|0
1594024200000|2020-07-06 08:30:00|8981.42|8981.42|8980.34|8980.34|8982.57|8982.57|8978.58|8978.58|0
1594024500000|2020-07-06 08:35:00|8981.12|8981.12|8954.56|8954.56|8981.5|8981.5|8954.14|8954.14|0
1594024800000|2020-07-06 08:40:00|8954.78|8954.78|8958.38|8958.38|8958.76|8958.76|8953.98|8953.98|0
1594025100000|2020-07-06 08:45:00|8960.7|8960.7|8968.6|8968.6|8971.35|8971.35|8960.47|8960.47|0
1594025400000|2020-07-06 08:50:00|8968.21|8968.21|8955.21|8955.21|8969.73|8969.73|8954.37|8954.37|0
1594025700000|2020-07-06 08:55:00|8955.43|8955.43|8956.06|8956.06|8956.39|8956.39|8952.54|8952.54|0
1594026000000|2020-07-06 09:00:00|8956.16|8956.16|8950.1|8950.1|8957.41|8957.41|8948.31|8948.31|0
1594026300000|2020-07-06 09:05:00|8949.33|8949.33|8951.74|8951.74|8957.36|8957.36|8945.15|8945.15|0
1594026600000|2020-07-06 09:10:00|8951.36|8951.36|8947.27|8947.27|8951.74|8951.74|8942.29|8942.29|0
1594026900000|2020-07-06 09:15:00|8946.89|8946.89|8937.1|8937.1|8947.66|8947.66|8937.02|8937.02|0
1594027200000|2020-07-06 09:20:00|8936.72|8936.72|8959.83|8959.83|8960.76|8960.76|8936.72|8936.72|0
1594027500000|2020-07-06 09:25:00|8960.2|8960.2|8957|8957|8960.81|8960.81|8951.31|8951.31|0
1594027800000|2020-07-06 09:30:00|8957.77|8957.77|8966.84|8966.84|8969.29|8969.29|8955.62|8955.62|0
1594028100000|2020-07-06 09:35:00|8968.39|8968.39|8973.29|8973.29|8980.51|8980.51|8965.68|8965.68|0
1594028400000|2020-07-06 09:40:00|8973.4|8973.4|8972.34|8972.34|8974.13|8974.13|8969.73|8969.73|0
1594028700000|2020-07-06 09:45:00|8973.89|8973.89|8963.15|8963.15|8978.02|8978.02|8962.38|8962.38|0
1594029000000|2020-07-06 09:50:00|8963.28|8963.28|8967.69|8967.69|8969.71|8969.71|8963.28|8963.28|0
1594029300000|2020-07-06 09:55:00|8967.38|8967.38|8966.47|8966.47|8973.24|8973.24|8966.47|8966.47|0
1594029600000|2020-07-06 10:00:00|8966.73|8966.73|8974.08|8974.08|8977.18|8977.18|8966.73|8966.73|0
1594029900000|2020-07-06 10:05:00|8974.22|8974.22|8977.53|8977.53|8978.72|8978.72|8973.7|8973.7|0
1594030200000|2020-07-06 10:10:00|8977.42|8977.42|8981.64|8981.64|8982.94|8982.94|8974.52|8974.52|0
1594030500000|2020-07-06 10:15:00|8981.52|8981.52|8965.33|8965.33|8982.04|8982.04|8964.57|8964.57|0
1594030800000|2020-07-06 10:20:00|8965.61|8965.61|8980.87|8980.87|8981.14|8981.14|8964.91|8964.91|0
1594031100000|2020-07-06 10:25:00|8981.25|8981.25|8982.78|8982.78|8987.15|8987.15|8980.24|8980.24|0
1594031400000|2020-07-06 10:30:00|8984.33|8984.33|8982.83|8982.83|8987.39|8987.39|8981.87|8981.87|0
1594031700000|2020-07-06 10:35:00|8984.38|8984.38|8982.73|8982.73|8990.24|8990.24|8981.29|8981.29|0
1594032000000|2020-07-06 10:40:00|8982.54|8982.54|8981.6|8981.6|8984.39|8984.39|8981.03|8981.03|0
1594032300000|2020-07-06 10:45:00|8981.22|8981.22|8982.19|8982.19|8982.67|8982.67|8980.22|8980.22|0
1594032600000|2020-07-06 10:50:00|8982.32|8982.32|8984.55|8984.55|8984.55|8984.55|8979.71|8979.71|0
1594032900000|2020-07-06 10:55:00|8984.68|8984.68|8990.92|8990.92|8991.5|8991.5|8983.8|8983.8|0
1594033200000|2020-07-06 11:00:00|8991.3|8991.3|8994.98|8994.98|8996.65|8996.65|8991.3|8991.3|0
1594033500000|2020-07-06 11:05:00|8994.15|8994.15|8971.92|8971.92|8994.15|8994.15|8971.92|8971.92|0
1594033800000|2020-07-06 11:10:00|8972.03|8972.03|8970.95|8970.95|8972.17|8972.17|8967.98|8967.98|0
1594034100000|2020-07-06 11:15:00|8971.03|8971.03|8956.27|8956.27|8971.53|8971.53|8956.18|8956.18|0
1594034400000|2020-07-06 11:20:00|8956.17|8956.17|8946.06|8946.06|8956.24|8956.24|8944.98|8944.98|0
1594034700000|2020-07-06 11:25:00|8945.74|8945.74|8948.41|8948.41|8948.41|8948.41|8941.53|8941.53|0
1594035000000|2020-07-06 11:30:00|8947.78|8947.78|8940.22|8940.22|8949.86|8949.86|8940.22|8940.22|0
1594035300000|2020-07-06 11:35:00|8939.94|8939.94|8938.58|8938.58|8940.85|8940.85|8938.11|8938.11|0
1594035600000|2020-07-06 11:40:00|8938.45|8938.45|8937.19|8937.19|8939.08|8939.08|8934.29|8934.29|0
1594035900000|2020-07-06 11:45:00|8937.58|8937.58|8936.12|8936.12|8940.4|8940.4|8936.12|8936.12|0
1594036200000|2020-07-06 11:50:00|8935.84|8935.84|8936.93|8936.93|8936.93|8936.93|8933.41|8933.41|0
1594036500000|2020-07-06 11:55:00|8937.06|8937.06|8939.59|8939.59|8939.59|8939.59|8936.63|8936.63|0
1594036800000|2020-07-06 12:00:00|8939.32|8939.32|8939.63|8939.63|8939.63|8939.63|8936.79|8936.79|0
1594037100000|2020-07-06 12:05:00|8939.59|8939.59|8939.39|8939.39|8939.98|8939.98|8937.28|8937.28|0
1594037400000|2020-07-06 12:10:00|8939.46|8939.46|8942.28|8942.28|8943.44|8943.44|8939.46|8939.46|0
1594037700000|2020-07-06 12:15:00|8941.73|8941.73|8943.77|8943.77|8945.18|8945.18|8940.7|8940.7|0
1594038000000|2020-07-06 12:20:00|8944.15|8944.15|8938.37|8938.37|8944.15|8944.15|8930.34|8930.34|0
1594038300000|2020-07-06 12:25:00|8941.47|8941.47|8964.27|8964.27|8964.27|8964.27|8941.47|8941.47|0
1594038600000|2020-07-06 12:30:00|8965.05|8965.05|8966.82|8966.82|8969.39|8969.39|8964.98|8964.98|0
1594038900000|2020-07-06 12:35:00|8966.27|8966.27|8966.13|8966.13|8971.61|8971.61|8965.59|8965.59|0
1594039200000|2020-07-06 12:40:00|8965.75|8965.75|8954.89|8954.89|8968.07|8968.07|8954.89|8954.89|0
1594039500000|2020-07-06 12:45:00|8954.11|8954.11|8962.88|8962.88|8962.88|8962.88|8952.43|8952.43|0
1594039800000|2020-07-06 12:50:00|8962.71|8962.71|8960.66|8960.66|8964.61|8964.61|8959.85|8959.85|0
1594040100000|2020-07-06 12:55:00|8960.33|8960.33|8958.14|8958.14|8963.29|8963.29|8958.14|8958.14|0
1594040400000|2020-07-06 13:00:00|8958.52|8958.52|8954.74|8954.74|8962.22|8962.22|8954.62|8954.62|0
1594040700000|2020-07-06 13:05:00|8954.79|8954.79|8952.95|8952.95|8955.23|8955.23|8948.44|8948.44|0
1594041000000|2020-07-06 13:10:00|8953.01|8953.01|8952.76|8952.76|8953.84|8953.84|8951.59|8951.59|0
1594041300000|2020-07-06 13:15:00|8952.64|8952.64|8955.25|8955.25|8955.8|8955.8|8951.87|8951.87|0
1594041600000|2020-07-06 13:20:00|8955.14|8955.14|8944.6|8944.6|8958.71|8958.71|8944.53|8944.53|0
1594041900000|2020-07-06 13:25:00|8944.46|8944.46|8945.65|8945.65|8945.94|8945.94|8943.46|8943.46|0
1594042200000|2020-07-06 13:30:00|8945.76|8945.76|8954.27|8954.27|8960.57|8960.57|8945.76|8945.76|0
1594042500000|2020-07-06 13:35:00|8954.65|8954.65|8944.99|8944.99|8955.26|8955.26|8940.67|8940.67|0
1594042800000|2020-07-06 13:40:00|8945.26|8945.26|8958.59|8958.59|8958.59|8958.59|8944.71|8944.71|0
1594043100000|2020-07-06 13:45:00|8959.36|8959.36|8967.06|8967.06|8967.06|8967.06|8958.93|8958.93|0
1594043400000|2020-07-06 13:50:00|8967|8967|8969.5|8969.5|8972.29|8972.29|8965.67|8965.67|0
1594043700000|2020-07-06 13:55:00|8969.11|8969.11|8965.9|8965.9|8972.85|8972.85|8965.78|8965.78|0
1594044000000|2020-07-06 14:00:00|8966.28|8966.28|8972.79|8972.79|8981.65|8981.65|8964.66|8964.66|0
1594044300000|2020-07-06 14:05:00|8972.73|8972.73|8960.04|8960.04|8972.73|8972.73|8959.74|8959.74|0
1594044600000|2020-07-06 14:10:00|8959.91|8959.91|8963.84|8963.84|8966.31|8966.31|8953.59|8953.59|0
1594044900000|2020-07-06 14:15:00|8963.8|8963.8|8971.92|8971.92|8981.87|8981.87|8963.8|8963.8|0
1594045200000|2020-07-06 14:20:00|8971.53|8971.53|8956.37|8956.37|8971.53|8971.53|8956.17|8956.17|0
1594045500000|2020-07-06 14:25:00|8955.33|8955.33|8955.82|8955.82|8957.4|8957.4|8951.06|8951.06|0
1594045800000|2020-07-06 14:30:00|8955.72|8955.72|8957.49|8957.49|8957.94|8957.94|8952.59|8952.59|0
1594046100000|2020-07-06 14:35:00|8957.17|8957.17|8961.28|8961.28|8962.95|8962.95|8957.03|8957.03|0
1594046400000|2020-07-06 14:40:00|8961.56|8961.56|8969.86|8969.86|8970|8970|8961.28|8961.28|0
1594046700000|2020-07-06 14:45:00|8969.69|8969.69|8975.93|8975.93|8977.38|8977.38|8969.14|8969.14|0
1594047000000|2020-07-06 14:50:00|8975.82|8975.82|8988.88|8988.88|8988.88|8988.88|8974.56|8974.56|0
1594047300000|2020-07-06 14:55:00|8988.98|8988.98|8989.94|8989.94|8991.85|8991.85|8983.2|8983.2|0
1594047600000|2020-07-06 15:00:00|8990.05|8990.05|8992.27|8992.27|8992.99|8992.99|8986.19|8986.19|0
1594047900000|2020-07-06 15:05:00|8992.34|8992.34|8990.79|8990.79|8993.2|8993.2|8988.46|8988.46|0
1594048200000|2020-07-06 15:10:00|8990.92|8990.92|8993.35|8993.35|8998.26|8998.26|8990.68|8990.68|0
1594048500000|2020-07-06 15:15:00|8993.25|8993.25|9004.29|9004.29|9004.29|9004.29|8990.58|8990.58|0
1594048800000|2020-07-06 15:20:00|9004.19|9004.19|9011.66|9011.66|9011.66|9011.66|8999.68|8999.68|0
1594049100000|2020-07-06 15:25:00|9011.93|9011.93|9015.73|9015.73|9015.78|9015.78|9006.86|9006.86|0
1594106100000|2020-07-07 07:15:00|8978.25|8978.25|8969.97|8969.97|8978.25|8978.25|8962.29|8962.29|0
1594106400000|2020-07-07 07:20:00|8969.2|8969.2|8969.46|8969.46|8981.07|8981.07|8965.51|8965.51|0
1594106700000|2020-07-07 07:25:00|8968.69|8968.69|8967.45|8967.45|8968.69|8968.69|8952.35|8952.35|0
1594107000000|2020-07-07 07:30:00|8967.34|8967.34|8973.77|8973.77|8973.88|8973.88|8964.44|8964.44|0
1594107300000|2020-07-07 07:35:00|8973.88|8973.88|8970.69|8970.69|8979.07|8979.07|8969.92|8969.92|0
1594107600000|2020-07-07 07:40:00|8970.14|8970.14|8964.77|8964.77|8970.14|8970.14|8961.05|8961.05|0
1594107900000|2020-07-07 07:45:00|8963.22|8963.22|8955.76|8955.76|8965.69|8965.69|8952.78|8952.78|0
1594108200000|2020-07-07 07:50:00|8956.02|8956.02|8951.77|8951.77|8956.02|8956.02|8949.55|8949.55|0
1594108500000|2020-07-07 07:55:00|8951.93|8951.93|8973.71|8973.71|8973.71|8973.71|8947.45|8947.45|0
1594108800000|2020-07-07 08:00:00|8973.86|8973.86|8984.6|8984.6|8986.61|8986.61|8972.07|8972.07|0
1594109100000|2020-07-07 08:05:00|8984.39|8984.39|8966.47|8966.47|8984.39|8984.39|8966.47|8966.47|0
1594109400000|2020-07-07 08:10:00|8966.07|8966.07|8963.79|8963.79|8971.81|8971.81|8963.34|8963.34|0
1594109700000|2020-07-07 08:15:00|8963.62|8963.62|8950.25|8950.25|8963.62|8963.62|8949.4|8949.4|0
1594110000000|2020-07-07 08:20:00|8950.38|8950.38|8943.75|8943.75|8950.38|8950.38|8942.71|8942.71|0
1594110300000|2020-07-07 08:25:00|8943.81|8943.81|8922.39|8922.39|8943.81|8943.81|8922.39|8922.39|0
1594110600000|2020-07-07 08:30:00|8922.67|8922.67|8930.14|8930.14|8935.62|8935.62|8919.95|8919.95|0
1594110900000|2020-07-07 08:35:00|8929.81|8929.81|8931.18|8931.18|8931.61|8931.61|8926.57|8926.57|0
1594111200000|2020-07-07 08:40:00|8931.57|8931.57|8935.04|8935.04|8936.88|8936.88|8929.41|8929.41|0
1594111500000|2020-07-07 08:45:00|8934.93|8934.93|8942.45|8942.45|8944.69|8944.69|8934.93|8934.93|0
1594111800000|2020-07-07 08:50:00|8942.38|8942.38|8936.64|8936.64|8942.66|8942.66|8933.22|8933.22|0
1594112100000|2020-07-07 08:55:00|8935.09|8935.09|8928.34|8928.34|8935.36|8935.36|8926.73|8926.73|0
1594112400000|2020-07-07 09:00:00|8928.15|8928.15|8924.6|8924.6|8933.33|8933.33|8923.7|8923.7|0
1594112700000|2020-07-07 09:05:00|8924.57|8924.57|8922.12|8922.12|8924.57|8924.57|8918.27|8918.27|0
1594113000000|2020-07-07 09:10:00|8922.28|8922.28|8922.07|8922.07|8922.28|8922.28|8919.43|8919.43|0
1594113300000|2020-07-07 09:15:00|8921.79|8921.79|8922.6|8922.6|8923.8|8923.8|8921.48|8921.48|0
1594113600000|2020-07-07 09:20:00|8922.43|8922.43|8913.94|8913.94|8922.43|8922.43|8913.43|8913.43|0
1594113900000|2020-07-07 09:25:00|8913.63|8913.63|8915.12|8915.12|8915.32|8915.32|8908.84|8908.84|0
1594114200000|2020-07-07 09:30:00|8915.5|8915.5|8923.39|8923.39|8925.67|8925.67|8915.5|8915.5|0
1594114500000|2020-07-07 09:35:00|8923.46|8923.46|8921.61|8921.61|8929.38|8929.38|8919.82|8919.82|0
1594114800000|2020-07-07 09:40:00|8921.99|8921.99|8926.64|8926.64|8928.43|8928.43|8921.18|8921.18|0
1594115100000|2020-07-07 09:45:00|8926.26|8926.26|8928.19|8928.19|8929.13|8929.13|8924.3|8924.3|0
1594115400000|2020-07-07 09:50:00|8928.06|8928.06|8923.58|8923.58|8928.06|8928.06|8923.2|8923.2|0
1594115700000|2020-07-07 09:55:00|8924.41|8924.41|8924.23|8924.23|8927.05|8927.05|8921.95|8921.95|0
1594116000000|2020-07-07 10:00:00|8924.12|8924.12|8922.92|8922.92|8924.12|8924.12|8917.97|8917.97|0
1594116300000|2020-07-07 10:05:00|8923.3|8923.3|8928.27|8928.27|8930.13|8930.13|8923.03|8923.03|0
1594116600000|2020-07-07 10:10:00|8928.21|8928.21|8920.02|8920.02|8930.28|8930.28|8918.18|8918.18|0
1594116900000|2020-07-07 10:15:00|8919.24|8919.24|8903.29|8903.29|8919.24|8919.24|8896.96|8896.96|0
1594117200000|2020-07-07 10:20:00|8903.19|8903.19|8915.31|8915.31|8917.09|8917.09|8902.15|8902.15|0
1594117500000|2020-07-07 10:25:00|8915.43|8915.43|8917.14|8917.14|8917.46|8917.46|8914.02|8914.02|0
1594117800000|2020-07-07 10:30:00|8917.41|8917.41|8922.48|8922.48|8927.3|8927.3|8916.01|8916.01|0
1594118100000|2020-07-07 10:35:00|8922.68|8922.68|8931.68|8931.68|8935.14|8935.14|8920.1|8920.1|0
1594118400000|2020-07-07 10:40:00|8931.82|8931.82|8932.78|8932.78|8932.78|8932.78|8930.6|8930.6|0
1594118700000|2020-07-07 10:45:00|8932.47|8932.47|8934.5|8934.5|8935.47|8935.47|8931.79|8931.79|0
1594119000000|2020-07-07 10:50:00|8934.33|8934.33|8934.91|8934.91|8935.75|8935.75|8932.93|8932.93|0
1594119300000|2020-07-07 10:55:00|8935.3|8935.3|8938.4|8938.4|8938.93|8938.93|8935.3|8935.3|0
1594119600000|2020-07-07 11:00:00|8937.94|8937.94|8943.28|8943.28|8945.01|8945.01|8935.51|8935.51|0
1594119900000|2020-07-07 11:05:00|8943.66|8943.66|8943.83|8943.83|8943.83|8943.83|8938.8|8938.8|0
1594120200000|2020-07-07 11:10:00|8944.15|8944.15|8948|8948|8948.2|8948.2|8943.76|8943.76|0
1594120500000|2020-07-07 11:15:00|8947.91|8947.91|8948.75|8948.75|8948.75|8948.75|8944.07|8944.07|0
1594120800000|2020-07-07 11:20:00|8948.62|8948.62|8943.41|8943.41|8949.93|8949.93|8943.41|8943.41|0
1594121100000|2020-07-07 11:25:00|8942.78|8942.78|8943.17|8943.17|8943.17|8943.17|8940.27|8940.27|0
1594121400000|2020-07-07 11:30:00|8942.85|8942.85|8948.97|8948.97|8949.11|8949.11|8942.84|8942.84|0
1594121700000|2020-07-07 11:35:00|8949.42|8949.42|8951.39|8951.39|8953.68|8953.68|8949.42|8949.42|0
1594122000000|2020-07-07 11:40:00|8951.3|8951.3|8954.29|8954.29|8955.91|8955.91|8949.94|8949.94|0
1594122300000|2020-07-07 11:45:00|8954.1|8954.1|8948.28|8948.28|8954.93|8954.93|8948.28|8948.28|0
1594122600000|2020-07-07 11:50:00|8948.6|8948.6|8947.08|8947.08|8951.69|8951.69|8947.08|8947.08|0
1594122900000|2020-07-07 11:55:00|8946.97|8946.97|8947.6|8947.6|8948.44|8948.44|8945.68|8945.68|0
1594123200000|2020-07-07 12:00:00|8947.22|8947.22|8951.32|8951.32|8951.32|8951.32|8944.84|8944.84|0
1594123500000|2020-07-07 12:05:00|8951.45|8951.45|8956.8|8956.8|8958.23|8958.23|8951.45|8951.45|0
1594123800000|2020-07-07 12:10:00|8956.17|8956.17|8953.08|8953.08|8957.02|8957.02|8953.08|8953.08|0
1594124100000|2020-07-07 12:15:00|8953.01|8953.01|8940.72|8940.72|8953.01|8953.01|8940.72|8940.72|0
1594124400000|2020-07-07 12:20:00|8939.94|8939.94|8935.11|8935.11|8939.94|8939.94|8934.88|8934.88|0
1594124700000|2020-07-07 12:25:00|8935.25|8935.25|8930.81|8930.81|8935.57|8935.57|8930.36|8930.36|0
1594125000000|2020-07-07 12:30:00|8931|8931|8919.69|8919.69|8931.07|8931.07|8917.79|8917.79|0
1594125300000|2020-07-07 12:35:00|8920.46|8920.46|8920.44|8920.44|8922.43|8922.43|8920.06|8920.06|0
1594125600000|2020-07-07 12:40:00|8920.57|8920.57|8926.46|8926.46|8926.85|8926.85|8918.25|8918.25|0
1594125900000|2020-07-07 12:45:00|8926.27|8926.27|8924.76|8924.76|8927.43|8927.43|8924.73|8924.73|0
1594126200000|2020-07-07 12:50:00|8924.62|8924.62|8924.47|8924.47|8925.24|8925.24|8922.03|8922.03|0
1594126500000|2020-07-07 12:55:00|8924.53|8924.53|8929.44|8929.44|8930.07|8930.07|8924|8924|0
1594126800000|2020-07-07 13:00:00|8929.5|8929.5|8936.84|8936.84|8939.59|8939.59|8929.5|8929.5|0
1594127100000|2020-07-07 13:05:00|8936.62|8936.62|8938.44|8938.44|8939.46|8939.46|8936.05|8936.05|0
1594127400000|2020-07-07 13:10:00|8938.24|8938.24|8942.51|8942.51|8943.52|8943.52|8937.95|8937.95|0
1594127700000|2020-07-07 13:15:00|8941.74|8941.74|8939.93|8939.93|8942.66|8942.66|8939.4|8939.4|0
1594128000000|2020-07-07 13:20:00|8939.1|8939.1|8940.79|8940.79|8940.79|8940.79|8938.06|8938.06|0
1594128300000|2020-07-07 13:25:00|8941.11|8941.11|8938.38|8938.38|8942.17|8942.17|8937.97|8937.97|0
1594128600000|2020-07-07 13:30:00|8938.12|8938.12|8929.35|8929.35|8940.15|8940.15|8928.78|8928.78|0
1594128900000|2020-07-07 13:35:00|8929.16|8929.16|8919.63|8919.63|8929.35|8929.35|8919.28|8919.28|0
1594129200000|2020-07-07 13:40:00|8918.86|8918.86|8924.75|8924.75|8924.75|8924.75|8916.71|8916.71|0
1594129500000|2020-07-07 13:45:00|8925.52|8925.52|8933.67|8933.67|8940.72|8940.72|8925.52|8925.52|0
1594129800000|2020-07-07 13:50:00|8933.29|8933.29|8926.93|8926.93|8935.8|8935.8|8925.96|8925.96|0
1594130100000|2020-07-07 13:55:00|8927.21|8927.21|8936.59|8936.59|8939.32|8939.32|8924.26|8924.26|0
1594130400000|2020-07-07 14:00:00|8936.92|8936.92|8941.54|8941.54|8941.54|8941.54|8932.84|8932.84|0
1594130700000|2020-07-07 14:05:00|8941.35|8941.35|8942.39|8942.39|8942.7|8942.7|8939.52|8939.52|0
1594131000000|2020-07-07 14:10:00|8942.77|8942.77|8952.51|8952.51|8955.1|8955.1|8942.77|8942.77|0
1594131300000|2020-07-07 14:15:00|8952.72|8952.72|8951.88|8951.88|8955.68|8955.68|8950.88|8950.88|0
1594131600000|2020-07-07 14:20:00|8952.21|8952.21|8946.08|8946.08|8952.21|8952.21|8942.66|8942.66|0
1594131900000|2020-07-07 14:25:00|8946.2|8946.2|8948.27|8948.27|8953.41|8953.41|8944.95|8944.95|0
1594132200000|2020-07-07 14:30:00|8948.55|8948.55|8933.16|8933.16|8952.23|8952.23|8933.09|8933.09|0
1594132500000|2020-07-07 14:35:00|8933.03|8933.03|8929.89|8929.89|8934.05|8934.05|8929.23|8929.23|0
1594132800000|2020-07-07 14:40:00|8929.85|8929.85|8928.54|8928.54|8930.75|8930.75|8926.18|8926.18|0
1594133100000|2020-07-07 14:45:00|8929.18|8929.18|8925.7|8925.7|8929.18|8929.18|8922.89|8922.89|0
1594133400000|2020-07-07 14:50:00|8925.42|8925.42|8931.28|8931.28|8932.37|8932.37|8925.42|8925.42|0
1594133700000|2020-07-07 14:55:00|8931.18|8931.18|8929.15|8929.15|8935.06|8935.06|8929.15|8929.15|0
1594134000000|2020-07-07 15:00:00|8929.39|8929.39|8923.72|8923.72|8931.16|8931.16|8923.11|8923.11|0
1594134300000|2020-07-07 15:05:00|8923.91|8923.91|8924.85|8924.85|8926.83|8926.83|8923.49|8923.49|0
1594134600000|2020-07-07 15:10:00|8924.94|8924.94|8931.68|8931.68|8932.45|8932.45|8923.7|8923.7|0
1594134900000|2020-07-07 15:15:00|8932.06|8932.06|8940.1|8940.1|8940.84|8940.84|8931.4|8931.4|0
1594135200000|2020-07-07 15:20:00|8939.91|8939.91|8948.39|8948.39|8949.45|8949.45|8939.73|8939.73|0
1594135500000|2020-07-07 15:25:00|8948.34|8948.34|8941.78|8941.78|8948.72|8948.72|8941.34|8941.34|0
1594192500000|2020-07-08 07:15:00|8892.52|8892.52|8889.05|8889.05|8899.78|8899.78|8879.43|8879.43|0
1594192800000|2020-07-08 07:20:00|8890|8890|8905.69|8905.69|8913.46|8913.46|8887.9|8887.9|0
1594193100000|2020-07-08 07:25:00|8906.07|8906.07|8916.82|8916.82|8917.59|8917.59|8901.51|8901.51|0
1594193400000|2020-07-08 07:30:00|8917.98|8917.98|8922.72|8922.72|8926.85|8926.85|8917.98|8917.98|0
1594193700000|2020-07-08 07:35:00|8922.65|8922.65|8915.62|8915.62|8923.59|8923.59|8915.08|8915.08|0
1594194000000|2020-07-08 07:40:00|8914.85|8914.85|8924.66|8924.66|8924.66|8924.66|8914.85|8914.85|0
1594194300000|2020-07-08 07:45:00|8924.79|8924.79|8931.54|8931.54|8931.54|8931.54|8916.27|8916.27|0
1594194600000|2020-07-08 07:50:00|8932.1|8932.1|8915.31|8915.31|8933.52|8933.52|8915.22|8915.22|0
1594194900000|2020-07-08 07:55:00|8914.54|8914.54|8905.16|8905.16|8915.19|8915.19|8904.85|8904.85|0
1594195200000|2020-07-08 08:00:00|8905.29|8905.29|8899.21|8899.21|8905.29|8905.29|8891.33|8891.33|0
1594195500000|2020-07-08 08:05:00|8899.4|8899.4|8888.29|8888.29|8899.59|8899.59|8888.21|8888.21|0
1594195800000|2020-07-08 08:10:00|8887.96|8887.96|8896.74|8896.74|8901.54|8901.54|8887.3|8887.3|0
1594196100000|2020-07-08 08:15:00|8897.13|8897.13|8898.36|8898.36|8903.9|8903.9|8894.99|8894.99|0
1594196400000|2020-07-08 08:20:00|8898.68|8898.68|8899.24|8899.24|8904.76|8904.76|8895.94|8895.94|0
1594196700000|2020-07-08 08:25:00|8899.3|8899.3|8903.12|8903.12|8907.81|8907.81|8899.3|8899.3|0
1594197000000|2020-07-08 08:30:00|8902.73|8902.73|8911.83|8911.83|8912.69|8912.69|8902.31|8902.31|0
1594197300000|2020-07-08 08:35:00|8913.51|8913.51|8927.17|8927.17|8942.92|8942.92|8913.24|8913.24|0
1594197600000|2020-07-08 08:40:00|8927.49|8927.49|8925.04|8925.04|8927.87|8927.87|8921.49|8921.49|0
1594197900000|2020-07-08 08:45:00|8924.73|8924.73|8934.71|8934.71|8936.51|8936.51|8924.73|8924.73|0
1594198200000|2020-07-08 08:50:00|8934.78|8934.78|8936.55|8936.55|8944.06|8944.06|8932.84|8932.84|0
1594198500000|2020-07-08 08:55:00|8936.42|8936.42|8920.66|8920.66|8936.42|8936.42|8919.71|8919.71|0
1594198800000|2020-07-08 09:00:00|8921.04|8921.04|8922.55|8922.55|8926.48|8926.48|8920.33|8920.33|0
1594199100000|2020-07-08 09:05:00|8922.93|8922.93|8914.6|8914.6|8923.46|8923.46|8914.6|8914.6|0
1594199400000|2020-07-08 09:10:00|8914.22|8914.22|8898.13|8898.13|8914.94|8914.94|8898.13|8898.13|0
1594199700000|2020-07-08 09:15:00|8897.47|8897.47|8881.95|8881.95|8897.47|8897.47|8880.22|8880.22|0
1594200000000|2020-07-08 09:20:00|8881.66|8881.66|8886.18|8886.18|8886.39|8886.39|8874.99|8874.99|0
1594200300000|2020-07-08 09:25:00|8885.98|8885.98|8883.75|8883.75|8885.98|8885.98|8880.72|8880.72|0
1594200600000|2020-07-08 09:30:00|8884.13|8884.13|8887.57|8887.57|8893.15|8893.15|8883.37|8883.37|0
1594200900000|2020-07-08 09:35:00|8887.24|8887.24|8883.34|8883.34|8888.32|8888.32|8883.27|8883.27|0
1594201200000|2020-07-08 09:40:00|8883.72|8883.72|8869.86|8869.86|8883.82|8883.82|8869.09|8869.09|0
1594201500000|2020-07-08 09:45:00|8869.08|8869.08|8874.68|8874.68|8874.76|8874.76|8868.16|8868.16|0
1594201800000|2020-07-08 09:50:00|8875.06|8875.06|8875.27|8875.27|8878.49|8878.49|8875.06|8875.06|0
1594202100000|2020-07-08 09:55:00|8874.76|8874.76|8882.41|8882.41|8882.52|8882.52|8872.67|8872.67|0
1594202400000|2020-07-08 10:00:00|8882.48|8882.48|8889.01|8889.01|8889.37|8889.37|8880.74|8880.74|0
1594202700000|2020-07-08 10:05:00|8889.1|8889.1|8889.88|8889.88|8892.35|8892.35|8886.68|8886.68|0
1594203000000|2020-07-08 10:10:00|8889.77|8889.77|8883.67|8883.67|8889.77|8889.77|8882.55|8882.55|0
1594203300000|2020-07-08 10:15:00|8883.51|8883.51|8891.2|8891.2|8892.73|8892.73|8882.99|8882.99|0
1594203600000|2020-07-08 10:20:00|8891.28|8891.28|8884.51|8884.51|8891.39|8891.39|8883.84|8883.84|0
1594203900000|2020-07-08 10:25:00|8884.69|8884.69|8888.59|8888.59|8888.59|8888.59|8884.69|8884.69|0
1594204200000|2020-07-08 10:30:00|8888.67|8888.67|8892.45|8892.45|8892.45|8892.45|8887.46|8887.46|0
1594204500000|2020-07-08 10:35:00|8892.3|8892.3|8900.84|8900.84|8900.84|8900.84|8892.3|8892.3|0
1594204800000|2020-07-08 10:40:00|8900.91|8900.91|8907.68|8907.68|8907.68|8907.68|8900.91|8900.91|0
1594205100000|2020-07-08 10:45:00|8907.84|8907.84|8903.55|8903.55|8909.59|8909.59|8903.42|8903.42|0
1594205400000|2020-07-08 10:50:00|8903.27|8903.27|8911.86|8911.86|8913.06|8913.06|8903.27|8903.27|0
1594205700000|2020-07-08 10:55:00|8910.7|8910.7|8912.59|8912.59|8912.94|8912.94|8909.52|8909.52|0
1594206000000|2020-07-08 11:00:00|8912.47|8912.47|8915.17|8915.17|8915.59|8915.59|8910.52|8910.52|0
1594206300000|2020-07-08 11:05:00|8915.94|8915.94|8912.06|8912.06|8916.95|8916.95|8909.35|8909.35|0
1594206600000|2020-07-08 11:10:00|8912.26|8912.26|8912|8912|8914.56|8914.56|8911.78|8911.78|0
1594206900000|2020-07-08 11:15:00|8912.11|8912.11|8911.36|8911.36|8914.51|8914.51|8910.63|8910.63|0
1594207200000|2020-07-08 11:20:00|8911.44|8911.44|8908.87|8908.87|8916.15|8916.15|8908.87|8908.87|0
1594207500000|2020-07-08 11:25:00|8908.75|8908.75|8904.89|8904.89|8908.75|8908.75|8902.9|8902.9|0
1594207800000|2020-07-08 11:30:00|8905.17|8905.17|8903.54|8903.54|8906.91|8906.91|8903.43|8903.43|0
1594208100000|2020-07-08 11:35:00|8904.31|8904.31|8912.28|8912.28|8913.14|8913.14|8904.18|8904.18|0
1594208400000|2020-07-08 11:40:00|8912.95|8912.95|8911.24|8911.24|8914.85|8914.85|8911.24|8911.24|0
1594208700000|2020-07-08 11:45:00|8912.01|8912.01|8906.2|8906.2|8916.97|8916.97|8906.2|8906.2|0
1594209000000|2020-07-08 11:50:00|8906.05|8906.05|8907.38|8907.38|8909.71|8909.71|8904.38|8904.38|0
1594209300000|2020-07-08 11:55:00|8907.49|8907.49|8916.54|8916.54|8918.44|8918.44|8905.36|8905.36|0
1594209600000|2020-07-08 12:00:00|8916.52|8916.52|8908.27|8908.27|8919.33|8919.33|8908.27|8908.27|0
1594209900000|2020-07-08 12:05:00|8908.16|8908.16|8900.93|8900.93|8908.38|8908.38|8900.93|8900.93|0
1594210200000|2020-07-08 12:10:00|8900.09|8900.09|8893.18|8893.18|8900.09|8900.09|8893.18|8893.18|0
1594210500000|2020-07-08 12:15:00|8892.41|8892.41|8874.14|8874.14|8892.41|8892.41|8873.94|8873.94|0
1594210800000|2020-07-08 12:20:00|8873.95|8873.95|8873.09|8873.09|8877.27|8877.27|8871.39|8871.39|0
1594211100000|2020-07-08 12:25:00|8874.24|8874.24|8875.45|8875.45|8880.52|8880.52|8873.48|8873.48|0
1594211400000|2020-07-08 12:30:00|8875.42|8875.42|8879.95|8879.95|8879.95|8879.95|8875.42|8875.42|0
1594211700000|2020-07-08 12:35:00|8879.57|8879.57|8880.87|8880.87|8881.19|8881.19|8877.85|8877.85|0
1594212000000|2020-07-08 12:40:00|8880.98|8880.98|8886.16|8886.16|8889.23|8889.23|8880.98|8880.98|0
1594212300000|2020-07-08 12:45:00|8885.88|8885.88|8884.97|8884.97|8886.88|8886.88|8883.57|8883.57|0
1594212600000|2020-07-08 12:50:00|8885.28|8885.28|8882.07|8882.07|8885.28|8885.28|8880.87|8880.87|0
1594212900000|2020-07-08 12:55:00|8882.84|8882.84|8875.8|8875.8|8883.62|8883.62|8875.8|8875.8|0
1594213200000|2020-07-08 13:00:00|8875.41|8875.41|8867.2|8867.2|8877.05|8877.05|8867.2|8867.2|0
1594213500000|2020-07-08 13:05:00|8867.48|8867.48|8861.83|8861.83|8867.92|8867.92|8853.4|8853.4|0
1594213800000|2020-07-08 13:10:00|8863.38|8863.38|8863.01|8863.01|8868.75|8868.75|8861.32|8861.32|0
1594214100000|2020-07-08 13:15:00|8863.39|8863.39|8859.74|8859.74|8864.69|8864.69|8859.61|8859.61|0
1594214400000|2020-07-08 13:20:00|8859.61|8859.61|8861.46|8861.46|8861.46|8861.46|8856.75|8856.75|0
1594214700000|2020-07-08 13:25:00|8861.84|8861.84|8861.53|8861.53|8863.52|8863.52|8857.71|8857.71|0
1594215000000|2020-07-08 13:30:00|8861.44|8861.44|8865.91|8865.91|8865.91|8865.91|8851.08|8851.08|0
1594215300000|2020-07-08 13:35:00|8866.23|8866.23|8869.48|8869.48|8871.01|8871.01|8864.18|8864.18|0
1594215600000|2020-07-08 13:40:00|8870.43|8870.43|8875|8875|8878.72|8878.72|8870.36|8870.36|0
1594215900000|2020-07-08 13:45:00|8873.46|8873.46|8878.85|8878.85|8882.12|8882.12|8873.43|8873.43|0
1594216200000|2020-07-08 13:50:00|8878.22|8878.22|8880.52|8880.52|8883.72|8883.72|8875.63|8875.63|0
1594216500000|2020-07-08 13:55:00|8880.13|8880.13|8876.6|8876.6|8881.4|8881.4|8876.22|8876.22|0
1594216800000|2020-07-08 14:00:00|8876.28|8876.28|8883.44|8883.44|8886.14|8886.14|8873.94|8873.94|0
1594217100000|2020-07-08 14:05:00|8883.13|8883.13|8887.37|8887.37|8887.8|8887.8|8881.63|8881.63|0
1594217400000|2020-07-08 14:10:00|8887.69|8887.69|8885|8885|8888.84|8888.84|8884.68|8884.68|0
1594217700000|2020-07-08 14:15:00|8884.81|8884.81|8885.49|8885.49|8886.39|8886.39|8883.38|8883.38|0
1594218000000|2020-07-08 14:20:00|8885.87|8885.87|8886.76|8886.76|8890.56|8890.56|8884.57|8884.57|0
1594218300000|2020-07-08 14:25:00|8887.08|8887.08|8872.13|8872.13|8887.98|8887.98|8871.89|8871.89|0
1594218600000|2020-07-08 14:30:00|8871.91|8871.91|8864.18|8864.18|8875.71|8875.71|8863.2|8863.2|0
1594218900000|2020-07-08 14:35:00|8864.01|8864.01|8859.48|8859.48|8864.01|8864.01|8858.07|8858.07|0
1594219200000|2020-07-08 14:40:00|8859.54|8859.54|8868.23|8868.23|8868.23|8868.23|8859.22|8859.22|0
1594219500000|2020-07-08 14:45:00|8868.34|8868.34|8871.95|8871.95|8872.66|8872.66|8867.5|8867.5|0
1594219800000|2020-07-08 14:50:00|8871.9|8871.9|8882.77|8882.77|8883.23|8883.23|8870.77|8870.77|0
1594220100000|2020-07-08 14:55:00|8882.7|8882.7|8884.57|8884.57|8885.72|8885.72|8878.34|8878.34|0
1594220400000|2020-07-08 15:00:00|8885.34|8885.34|8871.11|8871.11|8886.44|8886.44|8869.43|8869.43|0
1594220700000|2020-07-08 15:05:00|8870.73|8870.73|8862.34|8862.34|8873.55|8873.55|8861.57|8861.57|0
1594221000000|2020-07-08 15:10:00|8862.72|8862.72|8869.49|8869.49|8869.49|8869.49|8862.72|8862.72|0
1594221300000|2020-07-08 15:15:00|8869.88|8869.88|8858.85|8858.85|8871.52|8871.52|8857.84|8857.84|0
1594221600000|2020-07-08 15:20:00|8858.95|8858.95|8847.06|8847.06|8859|8859|8843.92|8843.92|0
1594221900000|2020-07-08 15:25:00|8847.18|8847.18|8853.35|8853.35|8853.35|8853.35|8844.04|8844.04|0
1594278900000|2020-07-09 07:15:00|8895.16|8895.16|8910.17|8910.17|8910.17|8910.17|8888.88|8888.88|0
1594279200000|2020-07-09 07:20:00|8909.84|8909.84|8918.09|8918.09|8918.09|8918.09|8909.26|8909.26|0
1594279500000|2020-07-09 07:25:00|8919.62|8919.62|8925.52|8925.52|8925.52|8925.52|8914.76|8914.76|0
1594279800000|2020-07-09 07:30:00|8925.35|8925.35|8897.99|8897.99|8928.27|8928.27|8897.99|8897.99|0
1594280100000|2020-07-09 07:35:00|8897.22|8897.22|8908.68|8908.68|8909.46|8909.46|8887|8887|0
1594280400000|2020-07-09 07:40:00|8908.3|8908.3|8883.32|8883.32|8908.3|8908.3|8883.32|8883.32|0
1594280700000|2020-07-09 07:45:00|8883.43|8883.43|8882.47|8882.47|8895.45|8895.45|8881.32|8881.32|0
1594281000000|2020-07-09 07:50:00|8882.74|8882.74|8879.62|8879.62|8885.49|8885.49|8879.52|8879.52|0
1594281300000|2020-07-09 07:55:00|8879.6|8879.6|8899.3|8899.3|8899.46|8899.46|8879.6|8879.6|0
1594281600000|2020-07-09 08:00:00|8899.47|8899.47|8894.68|8894.68|8899.7|8899.7|8890.74|8890.74|0
1594281900000|2020-07-09 08:05:00|8895.06|8895.06|8902.8|8902.8|8911.12|8911.12|8895.06|8895.06|0
1594282200000|2020-07-09 08:10:00|8902.72|8902.72|8901.11|8901.11|8905.37|8905.37|8900.61|8900.61|0
1594282500000|2020-07-09 08:15:00|8901.01|8901.01|8898.28|8898.28|8903.03|8903.03|8897.64|8897.64|0
1594282800000|2020-07-09 08:20:00|8898.66|8898.66|8890.27|8890.27|8898.66|8898.66|8889.97|8889.97|0
1594283100000|2020-07-09 08:25:00|8890.1|8890.1|8890.99|8890.99|8895.9|8895.9|8889.47|8889.47|0
1594283400000|2020-07-09 08:30:00|8890.8|8890.8|8883.43|8883.43|8890.87|8890.87|8879.01|8879.01|0
1594283700000|2020-07-09 08:35:00|8883.75|8883.75|8895.98|8895.98|8896.14|8896.14|8883.75|8883.75|0
1594284000000|2020-07-09 08:40:00|8895.59|8895.59|8881.89|8881.89|8897.24|8897.24|8881.12|8881.12|0
1594284300000|2020-07-09 08:45:00|8881.85|8881.85|8873.21|8873.21|8881.85|8881.85|8872.95|8872.95|0
1594284600000|2020-07-09 08:50:00|8871.39|8871.39|8873.8|8873.8|8873.8|8873.8|8868.4|8868.4|0
1594284900000|2020-07-09 08:55:00|8873.94|8873.94|8869.37|8869.37|8875.59|8875.59|8867.79|8867.79|0
1594285200000|2020-07-09 09:00:00|8869.34|8869.34|8872.13|8872.13|8872.72|8872.72|8865.25|8865.25|0
1594285500000|2020-07-09 09:05:00|8872.2|8872.2|8869.52|8869.52|8875.34|8875.34|8869|8869|0
1594285800000|2020-07-09 09:10:00|8869.48|8869.48|8869.43|8869.43|8872.26|8872.26|8867.14|8867.14|0
1594286100000|2020-07-09 09:15:00|8869.05|8869.05|8844.69|8844.69|8869.06|8869.06|8844.41|8844.41|0
1594286400000|2020-07-09 09:20:00|8844.96|8844.96|8822.06|8822.06|8844.96|8844.96|8821.29|8821.29|0
1594286700000|2020-07-09 09:25:00|8821.3|8821.3|8820.13|8820.13|8822.45|8822.45|8815.62|8815.62|0
1594287000000|2020-07-09 09:30:00|8819.37|8819.37|8821.97|8821.97|8822.78|8822.78|8814.14|8814.14|0
1594287300000|2020-07-09 09:35:00|8822.75|8822.75|8823.95|8823.95|8826.28|8826.28|8820.54|8820.54|0
1594287600000|2020-07-09 09:40:00|8823.71|8823.71|8826.74|8826.74|8827.67|8827.67|8823.71|8823.71|0
1594287900000|2020-07-09 09:45:00|8826.61|8826.61|8830.88|8830.88|8836.14|8836.14|8826.61|8826.61|0
1594288200000|2020-07-09 09:50:00|8831.01|8831.01|8829.98|8829.98|8835.43|8835.43|8827.6|8827.6|0
1594288500000|2020-07-09 09:55:00|8829.81|8829.81|8824.28|8824.28|8831.55|8831.55|8824.28|8824.28|0
1594288800000|2020-07-09 10:00:00|8824.16|8824.16|8820.74|8820.74|8825.44|8825.44|8819.95|8819.95|0
1594289100000|2020-07-09 10:05:00|8820.37|8820.37|8814.48|8814.48|8821.14|8821.14|8813.85|8813.85|0
1594289400000|2020-07-09 10:10:00|8814.75|8814.75|8816.63|8816.63|8822.94|8822.94|8814.1|8814.1|0
1594289700000|2020-07-09 10:15:00|8816.29|8816.29|8823.82|8823.82|8825|8825|8816.04|8816.04|0
1594290000000|2020-07-09 10:20:00|8823.71|8823.71|8819.15|8819.15|8824.86|8824.86|8816.14|8816.14|0
1594290300000|2020-07-09 10:25:00|8819.1|8819.1|8817.76|8817.76|8819.1|8819.1|8813.7|8813.7|0
1594290600000|2020-07-09 10:30:00|8817.81|8817.81|8803.74|8803.74|8817.81|8817.81|8802.1|8802.1|0
1594290900000|2020-07-09 10:35:00|8803.88|8803.88|8814.19|8814.19|8814.32|8814.32|8801.61|8801.61|0
1594291200000|2020-07-09 10:40:00|8814.47|8814.47|8812.81|8812.81|8815.5|8815.5|8809.72|8809.72|0
1594291500000|2020-07-09 10:45:00|8812.94|8812.94|8816.17|8816.17|8817.86|8817.86|8811.33|8811.33|0
1594291800000|2020-07-09 10:50:00|8815.54|8815.54|8811.59|8811.59|8816.25|8816.25|8811.59|8811.59|0
1594292100000|2020-07-09 10:55:00|8811.98|8811.98|8823.1|8823.1|8823.37|8823.37|8811.2|8811.2|0
1594292400000|2020-07-09 11:00:00|8823.43|8823.43|8822.87|8822.87|8825.09|8825.09|8817.17|8817.17|0
1594292700000|2020-07-09 11:05:00|8823.64|8823.64|8819.98|8819.98|8826.23|8826.23|8819.66|8819.66|0
1594293000000|2020-07-09 11:10:00|8819.84|8819.84|8826.72|8826.72|8828.1|8828.1|8818.85|8818.85|0
1594293300000|2020-07-09 11:15:00|8827.48|8827.48|8832.78|8832.78|8832.78|8832.78|8827.1|8827.1|0
1594293600000|2020-07-09 11:20:00|8832.91|8832.91|8834.51|8834.51|8836.42|8836.42|8832.52|8832.52|0
1594293900000|2020-07-09 11:25:00|8834.89|8834.89|8848.25|8848.25|8853.27|8853.27|8834.56|8834.56|0
1594294200000|2020-07-09 11:30:00|8848.2|8848.2|8847.59|8847.59|8848.2|8848.2|8844.93|8844.93|0
1594294500000|2020-07-09 11:35:00|8847.2|8847.2|8847.41|8847.41|8852.01|8852.01|8846.75|8846.75|0
1594294800000|2020-07-09 11:40:00|8847.51|8847.51|8852.63|8852.63|8852.79|8852.79|8846.37|8846.37|0
1594295100000|2020-07-09 11:45:00|8853.01|8853.01|8848|8848|8853.1|8853.1|8847.24|8847.24|0
1594295400000|2020-07-09 11:50:00|8847.68|8847.68|8845.85|8845.85|8850.11|8850.11|8845.21|8845.21|0
1594295700000|2020-07-09 11:55:00|8845.54|8845.54|8845.77|8845.77|8850.4|8850.4|8844.7|8844.7|0
1594296000000|2020-07-09 12:00:00|8845.99|8845.99|8847.05|8847.05|8848.13|8848.13|8845.99|8845.99|0
1594296300000|2020-07-09 12:05:00|8846.88|8846.88|8859.05|8859.05|8859.05|8859.05|8846.81|8846.81|0
1594296600000|2020-07-09 12:10:00|8859.12|8859.12|8863.62|8863.62|8863.62|8863.62|8858.73|8858.73|0
1594296900000|2020-07-09 12:15:00|8864|8864|8867.43|8867.43|8867.6|8867.6|8861.75|8861.75|0
1594297200000|2020-07-09 12:20:00|8867.5|8867.5|8867.56|8867.56|8868.75|8868.75|8866.92|8866.92|0
1594297500000|2020-07-09 12:25:00|8867.49|8867.49|8862.83|8862.83|8868.25|8868.25|8862.05|8862.05|0
1594297800000|2020-07-09 12:30:00|8862.79|8862.79|8861.39|8861.39|8867.33|8867.33|8861.39|8861.39|0
1594298100000|2020-07-09 12:35:00|8862.16|8862.16|8864.38|8864.38|8864.49|8864.49|8859.16|8859.16|0
1594298400000|2020-07-09 12:40:00|8864.33|8864.33|8865.42|8865.42|8866.44|8866.44|8863.69|8863.69|0
1594298700000|2020-07-09 12:45:00|8865.62|8865.62|8864.18|8864.18|8865.68|8865.68|8862.81|8862.81|0
1594299000000|2020-07-09 12:50:00|8864.45|8864.45|8851.25|8851.25|8864.62|8864.62|8850.27|8850.27|0
1594299300000|2020-07-09 12:55:00|8851.64|8851.64|8853.58|8853.58|8854.05|8854.05|8850.61|8850.61|0
1594299600000|2020-07-09 13:00:00|8853.36|8853.36|8843.21|8843.21|8853.88|8853.88|8843.21|8843.21|0
1594299900000|2020-07-09 13:05:00|8843.31|8843.31|8848.15|8848.15|8848.29|8848.29|8843.28|8843.28|0
1594300200000|2020-07-09 13:10:00|8847.77|8847.77|8846.17|8846.17|8851.07|8851.07|8845.84|8845.84|0
1594300500000|2020-07-09 13:15:00|8846|8846|8842.69|8842.69|8846|8846|8840.93|8840.93|0
1594300800000|2020-07-09 13:20:00|8841.91|8841.91|8846.02|8846.02|8846.24|8846.24|8841.82|8841.82|0
1594301100000|2020-07-09 13:25:00|8844.47|8844.47|8842.42|8842.42|8844.47|8844.47|8841.25|8841.25|0
1594301400000|2020-07-09 13:30:00|8842.09|8842.09|8837.18|8837.18|8844.74|8844.74|8836.04|8836.04|0
1594301700000|2020-07-09 13:35:00|8837.04|8837.04|8830.99|8830.99|8837.18|8837.18|8828.77|8828.77|0
1594302000000|2020-07-09 13:40:00|8831.26|8831.26|8829.26|8829.26|8834.4|8834.4|8829.26|8829.26|0
1594302300000|2020-07-09 13:45:00|8829.45|8829.45|8825.83|8825.83|8830.7|8830.7|8823.49|8823.49|0
1594302600000|2020-07-09 13:50:00|8825.93|8825.93|8824.48|8824.48|8828.57|8828.57|8821.4|8821.4|0
1594302900000|2020-07-09 13:55:00|8824.09|8824.09|8818.35|8818.35|8824.09|8824.09|8810.43|8810.43|0
1594303200000|2020-07-09 14:00:00|8818.57|8818.57|8820.86|8820.86|8825.18|8825.18|8818.37|8818.37|0
1594303500000|2020-07-09 14:05:00|8820.08|8820.08|8826.03|8826.03|8828.78|8828.78|8817.08|8817.08|0
1594303800000|2020-07-09 14:10:00|8825.76|8825.76|8833.73|8833.73|8835.96|8835.96|8825.76|8825.76|0
1594304100000|2020-07-09 14:15:00|8833.69|8833.69|8815.51|8815.51|8833.69|8833.69|8814.95|8814.95|0
1594304400000|2020-07-09 14:20:00|8815.62|8815.62|8813.95|8813.95|8817.2|8817.2|8810.84|8810.84|0
1594304700000|2020-07-09 14:25:00|8814.72|8814.72|8814.33|8814.33|8814.72|8814.72|8809.41|8809.41|0
1594305000000|2020-07-09 14:30:00|8814.05|8814.05|8815.38|8815.38|8819.76|8819.76|8813.79|8813.79|0
1594305300000|2020-07-09 14:35:00|8815.65|8815.65|8794.23|8794.23|8816.75|8816.75|8793.95|8793.95|0
1594305600000|2020-07-09 14:40:00|8793.84|8793.84|8771.82|8771.82|8794.67|8794.67|8770.57|8770.57|0
1594305900000|2020-07-09 14:45:00|8771.44|8771.44|8766.67|8766.67|8771.76|8771.76|8766.67|8766.67|0
1594306200000|2020-07-09 14:50:00|8766.34|8766.34|8753.22|8753.22|8767.46|8767.46|8753.22|8753.22|0
1594306500000|2020-07-09 14:55:00|8752.52|8752.52|8711.41|8711.41|8752.74|8752.74|8709.42|8709.42|0
1594306800000|2020-07-09 15:00:00|8710.71|8710.71|8686.28|8686.28|8711.5|8711.5|8682.07|8682.07|0
1594307100000|2020-07-09 15:05:00|8687.06|8687.06|8697.95|8697.95|8699.07|8699.07|8682.39|8682.39|0
1594307400000|2020-07-09 15:10:00|8698.01|8698.01|8712.21|8712.21|8715.32|8715.32|8695.4|8695.4|0
1594307700000|2020-07-09 15:15:00|8711.87|8711.87|8693.27|8693.27|8713.64|8713.64|8692.71|8692.71|0
1594308000000|2020-07-09 15:20:00|8693.37|8693.37|8689.46|8689.46|8699.69|8699.69|8689.08|8689.08|0
1594308300000|2020-07-09 15:25:00|8689.53|8689.53|8697.13|8697.13|8697.16|8697.16|8682.22|8682.22|0
1594365300000|2020-07-10 07:15:00|8666.52|8666.52|8651.58|8651.58|8667.29|8667.29|8640.5|8640.5|0
1594365600000|2020-07-10 07:20:00|8650.81|8650.81|8667.73|8667.73|8667.73|8667.73|8643.85|8643.85|0
1594365900000|2020-07-10 07:25:00|8666.58|8666.58|8654.71|8654.71|8667.26|8667.26|8654.71|8654.71|0
1594366200000|2020-07-10 07:30:00|8654.91|8654.91|8657.58|8657.58|8658.35|8658.35|8648.96|8648.96|0
1594366500000|2020-07-10 07:35:00|8656.8|8656.8|8643.11|8643.11|8661.07|8661.07|8643.11|8643.11|0
1594366800000|2020-07-10 07:40:00|8644.26|8644.26|8649.8|8649.8|8654.35|8654.35|8641.93|8641.93|0
1594367100000|2020-07-10 07:45:00|8649.92|8649.92|8650.67|8650.67|8650.73|8650.73|8645.47|8645.47|0
1594367400000|2020-07-10 07:50:00|8649.9|8649.9|8656.01|8656.01|8664.19|8664.19|8649.9|8649.9|0
1594367700000|2020-07-10 07:55:00|8656.79|8656.79|8663.62|8663.62|8663.62|8663.62|8646.9|8646.9|0
1594368000000|2020-07-10 08:00:00|8664.38|8664.38|8706.08|8706.08|8709.79|8709.79|8664.38|8664.38|0
1594368300000|2020-07-10 08:05:00|8706.4|8706.4|8723.14|8723.14|8729.85|8729.85|8706.4|8706.4|0
1594368600000|2020-07-10 08:10:00|8723.47|8723.47|8707.3|8707.3|8730.51|8730.51|8706.47|8706.47|0
1594368900000|2020-07-10 08:15:00|8707.85|8707.85|8723.68|8723.68|8723.74|8723.74|8706.57|8706.57|0
1594369200000|2020-07-10 08:20:00|8724.45|8724.45|8727.72|8727.72|8734.75|8734.75|8721.69|8721.69|0
1594369500000|2020-07-10 08:25:00|8727.88|8727.88|8727.16|8727.16|8734.26|8734.26|8723.47|8723.47|0
1594369800000|2020-07-10 08:30:00|8727.48|8727.48|8707.79|8707.79|8732.86|8732.86|8707.79|8707.79|0
1594370100000|2020-07-10 08:35:00|8709.34|8709.34|8706.84|8706.84|8717.32|8717.32|8706.03|8706.03|0
1594370400000|2020-07-10 08:40:00|8707.15|8707.15|8708.86|8708.86|8711.4|8711.4|8704.49|8704.49|0
1594370700000|2020-07-10 08:45:00|8704.61|8704.61|8694.28|8694.28|8708.58|8708.58|8693.57|8693.57|0
1594371000000|2020-07-10 08:50:00|8694.49|8694.49|8681.85|8681.85|8694.58|8694.58|8681.35|8681.35|0
1594371300000|2020-07-10 08:55:00|8681.82|8681.82|8688.57|8688.57|8688.63|8688.63|8681.39|8681.39|0
1594371600000|2020-07-10 09:00:00|8688.85|8688.85|8700.23|8700.23|8701.03|8701.03|8688.04|8688.04|0
1594371900000|2020-07-10 09:05:00|8700.57|8700.57|8700.06|8700.06|8709.4|8709.4|8699.18|8699.18|0
1594372200000|2020-07-10 09:10:00|8700.16|8700.16|8698.22|8698.22|8701.13|8701.13|8697.4|8697.4|0
1594372500000|2020-07-10 09:15:00|8697.67|8697.67|8711.2|8711.2|8711.2|8711.2|8697.67|8697.67|0
1594372800000|2020-07-10 09:20:00|8711.39|8711.39|8723.47|8723.47|8724.03|8724.03|8709.27|8709.27|0
1594373100000|2020-07-10 09:25:00|8723.89|8723.89|8738.08|8738.08|8738.89|8738.89|8723.69|8723.69|0
1594373400000|2020-07-10 09:30:00|8737.32|8737.32|8741.54|8741.54|8742.02|8742.02|8735.1|8735.1|0
1594373700000|2020-07-10 09:35:00|8741.68|8741.68|8744.84|8744.84|8745.62|8745.62|8741.68|8741.68|0
1594374000000|2020-07-10 09:40:00|8744.78|8744.78|8745.09|8745.09|8746.19|8746.19|8742.48|8742.48|0
1594374300000|2020-07-10 09:45:00|8744.75|8744.75|8742.45|8742.45|8745.89|8745.89|8739.02|8739.02|0
1594374600000|2020-07-10 09:50:00|8742.09|8742.09|8750.52|8750.52|8752.96|8752.96|8742.09|8742.09|0
1594374900000|2020-07-10 09:55:00|8750.74|8750.74|8748.32|8748.32|8753.36|8753.36|8745.91|8745.91|0
1594375200000|2020-07-10 10:00:00|8747.93|8747.93|8747.65|8747.65|8755.63|8755.63|8747.65|8747.65|0
1594375500000|2020-07-10 10:05:00|8747.93|8747.93|8752.49|8752.49|8752.49|8752.49|8745.13|8745.13|0
1594375800000|2020-07-10 10:10:00|8752.88|8752.88|8758.68|8758.68|8759.9|8759.9|8752.88|8752.88|0
1594376100000|2020-07-10 10:15:00|8757.9|8757.9|8749.32|8749.32|8758.97|8758.97|8749.05|8749.05|0
1594376400000|2020-07-10 10:20:00|8749.12|8749.12|8747.22|8747.22|8751.59|8751.59|8747.12|8747.12|0
1594376700000|2020-07-10 10:25:00|8747.49|8747.49|8745.58|8745.58|8750.1|8750.1|8744.83|8744.83|0
1594377000000|2020-07-10 10:30:00|8745.75|8745.75|8759.28|8759.28|8759.78|8759.78|8745.75|8745.75|0
1594377300000|2020-07-10 10:35:00|8759.44|8759.44|8774.67|8774.67|8774.78|8774.78|8758.22|8758.22|0
1594377600000|2020-07-10 10:40:00|8774.29|8774.29|8778.36|8778.36|8779.11|8779.11|8773.62|8773.62|0
1594377900000|2020-07-10 10:45:00|8778.5|8778.5|8777.51|8777.51|8783.3|8783.3|8777.17|8777.17|0
1594378200000|2020-07-10 10:50:00|8777.62|8777.62|8775.29|8775.29|8779.82|8779.82|8773.02|8773.02|0
1594378500000|2020-07-10 10:55:00|8775.63|8775.63|8779.08|8779.08|8779.59|8779.59|8774.3|8774.3|0
1594378800000|2020-07-10 11:00:00|8778.85|8778.85|8783.76|8783.76|8784.31|8784.31|8776.64|8776.64|0
1594379100000|2020-07-10 11:05:00|8783.82|8783.82|8787.1|8787.1|8792.15|8792.15|8783.47|8783.47|0
1594379400000|2020-07-10 11:10:00|8786.85|8786.85|8785.11|8785.11|8789.19|8789.19|8784.68|8784.68|0
1594379700000|2020-07-10 11:15:00|8785.15|8785.15|8784.72|8784.72|8785.44|8785.44|8781.09|8781.09|0
1594380000000|2020-07-10 11:20:00|8783.96|8783.96|8788.46|8788.46|8789.4|8789.4|8781.99|8781.99|0
1594380300000|2020-07-10 11:25:00|8788.67|8788.67|8789.73|8789.73|8792.51|8792.51|8787.36|8787.36|0
1594380600000|2020-07-10 11:30:00|8789.9|8789.9|8778.46|8778.46|8792.43|8792.43|8778.46|8778.46|0
1594380900000|2020-07-10 11:35:00|8778.15|8778.15|8772.21|8772.21|8779.71|8779.71|8769.45|8769.45|0
1594381200000|2020-07-10 11:40:00|8771.94|8771.94|8769.41|8769.41|8776.45|8776.45|8769.14|8769.14|0
1594381500000|2020-07-10 11:45:00|8769.02|8769.02|8754.63|8754.63|8770.72|8770.72|8754.63|8754.63|0
1594381800000|2020-07-10 11:50:00|8754.8|8754.8|8742.69|8742.69|8756.97|8756.97|8742.69|8742.69|0
1594382100000|2020-07-10 11:55:00|8743.01|8743.01|8743.68|8743.68|8746.13|8746.13|8741.62|8741.62|0
1594382400000|2020-07-10 12:00:00|8744.02|8744.02|8745.31|8745.31|8747.23|8747.23|8740.84|8740.84|0
1594382700000|2020-07-10 12:05:00|8745.24|8745.24|8747.73|8747.73|8750.29|8750.29|8743.1|8743.1|0
1594383000000|2020-07-10 12:10:00|8747.66|8747.66|8741.54|8741.54|8747.66|8747.66|8734.39|8734.39|0
1594383300000|2020-07-10 12:15:00|8741.16|8741.16|8744.06|8744.06|8745.33|8745.33|8740.25|8740.25|0
1594383600000|2020-07-10 12:20:00|8743.94|8743.94|8743.14|8743.14|8744.58|8744.58|8741.66|8741.66|0
1594383900000|2020-07-10 12:25:00|8742.87|8742.87|8743.02|8743.02|8744.96|8744.96|8735.77|8735.77|0
1594384200000|2020-07-10 12:30:00|8743.11|8743.11|8749.91|8749.91|8753.55|8753.55|8743.11|8743.11|0
1594384500000|2020-07-10 12:35:00|8750.04|8750.04|8774.3|8774.3|8774.3|8774.3|8750.04|8750.04|0
1594384800000|2020-07-10 12:40:00|8777.18|8777.18|8763.01|8763.01|8780.06|8780.06|8763.01|8763.01|0
1594385100000|2020-07-10 12:45:00|8762.62|8762.62|8763.84|8763.84|8767.22|8767.22|8762.62|8762.62|0
1594385400000|2020-07-10 12:50:00|8763.97|8763.97|8765.28|8765.28|8766|8766|8762.34|8762.34|0
1594385700000|2020-07-10 12:55:00|8764.99|8764.99|8764.67|8764.67|8766.87|8766.87|8762.99|8762.99|0
1594386000000|2020-07-10 13:00:00|8764.95|8764.95|8779.13|8779.13|8780.48|8780.48|8764.95|8764.95|0
1594386300000|2020-07-10 13:05:00|8778.97|8778.97|8767.45|8767.45|8784.78|8784.78|8767.45|8767.45|0
1594386600000|2020-07-10 13:10:00|8767.37|8767.37|8769.14|8769.14|8771.08|8771.08|8764.27|8764.27|0
1594386900000|2020-07-10 13:15:00|8768.95|8768.95|8767.98|8767.98|8772.54|8772.54|8767.73|8767.73|0
1594387200000|2020-07-10 13:20:00|8768.18|8768.18|8774.07|8774.07|8774.07|8774.07|8768.18|8768.18|0
1594387500000|2020-07-10 13:25:00|8774.18|8774.18|8771.63|8771.63|8775.2|8775.2|8771.24|8771.24|0
1594387800000|2020-07-10 13:30:00|8771.9|8771.9|8771.1|8771.1|8784.57|8784.57|8771.03|8771.03|0
1594388100000|2020-07-10 13:35:00|8770.99|8770.99|8761.91|8761.91|8770.99|8770.99|8754.91|8754.91|0
1594388400000|2020-07-10 13:40:00|8763.07|8763.07|8772.74|8772.74|8772.84|8772.84|8760.48|8760.48|0
1594388700000|2020-07-10 13:45:00|8773.01|8773.01|8758.85|8758.85|8773.18|8773.18|8758.85|8758.85|0
1594389000000|2020-07-10 13:50:00|8759.04|8759.04|8736.71|8736.71|8759.89|8759.89|8735.77|8735.77|0
1594389300000|2020-07-10 13:55:00|8736.32|8736.32|8739.02|8739.02|8743.63|8743.63|8736.15|8736.15|0
1594389600000|2020-07-10 14:00:00|8738.95|8738.95|8731.93|8731.93|8740.5|8740.5|8731.18|8731.18|0
1594389900000|2020-07-10 14:05:00|8732.07|8732.07|8732.25|8732.25|8734.64|8734.64|8725.78|8725.78|0
1594390200000|2020-07-10 14:10:00|8732.08|8732.08|8744.43|8744.43|8747.08|8747.08|8732.02|8732.02|0
1594390500000|2020-07-10 14:15:00|8744.81|8744.81|8744.69|8744.69|8749.44|8749.44|8743.46|8743.46|0
1594390800000|2020-07-10 14:20:00|8746.23|8746.23|8742.35|8742.35|8747.22|8747.22|8739.96|8739.96|0
1594391100000|2020-07-10 14:25:00|8742.45|8742.45|8760.16|8760.16|8762.35|8762.35|8742.45|8742.45|0
1594391400000|2020-07-10 14:30:00|8760.93|8760.93|8761.09|8761.09|8764.99|8764.99|8756.73|8756.73|0
1594391700000|2020-07-10 14:35:00|8761.22|8761.22|8761.47|8761.47|8763.32|8763.32|8758.79|8758.79|0
1594392000000|2020-07-10 14:40:00|8761.61|8761.61|8776.04|8776.04|8776.77|8776.77|8761.22|8761.22|0
1594392300000|2020-07-10 14:45:00|8776.81|8776.81|8769.98|8769.98|8779.27|8779.27|8769.98|8769.98|0
1594392600000|2020-07-10 14:50:00|8770.75|8770.75|8765.83|8765.83|8772.42|8772.42|8763.42|8763.42|0
1594392900000|2020-07-10 14:55:00|8766.21|8766.21|8765.11|8765.11|8766.69|8766.69|8758.53|8758.53|0
1594393200000|2020-07-10 15:00:00|8764.73|8764.73|8745.67|8745.67|8765.11|8765.11|8745.67|8745.67|0
1594393500000|2020-07-10 15:05:00|8745.82|8745.82|8760.39|8760.39|8760.39|8760.39|8744.7|8744.7|0
1594393800000|2020-07-10 15:10:00|8760.86|8760.86|8759.8|8759.8|8763.4|8763.4|8755.52|8755.52|0
1594394100000|2020-07-10 15:15:00|8759.9|8759.9|8760.56|8760.56|8762.55|8762.55|8759.73|8759.73|0
1594394400000|2020-07-10 15:20:00|8760.42|8760.42|8755.15|8755.15|8762.7|8762.7|8754.38|8754.38|0
1594394700000|2020-07-10 15:25:00|8755.09|8755.09|8743.44|8743.44|8755.22|8755.22|8743.44|8743.44|0
1594624500000|2020-07-13 07:15:00|8838.27|8838.27|8845.89|8845.89|8850.7|8850.7|8836.02|8836.02|0
1594624800000|2020-07-13 07:20:00|8845.12|8845.12|8837.83|8837.83|8849.53|8849.53|8837.83|8837.83|0
1594625100000|2020-07-13 07:25:00|8837.56|8837.56|8809.62|8809.62|8837.56|8837.56|8808.49|8808.49|0
1594625400000|2020-07-13 07:30:00|8808.79|8808.79|8833.69|8833.69|8839.14|8839.14|8808.79|8808.79|0
1594625700000|2020-07-13 07:35:00|8834.01|8834.01|8829.95|8829.95|8845.53|8845.53|8828.83|8828.83|0
1594626000000|2020-07-13 07:40:00|8829.09|8829.09|8829.17|8829.17|8834.35|8834.35|8827.19|8827.19|0
1594626300000|2020-07-13 07:45:00|8829.55|8829.55|8822.15|8822.15|8832.76|8832.76|8822.07|8822.07|0
1594626600000|2020-07-13 07:50:00|8822.07|8822.07|8816.83|8816.83|8822.81|8822.81|8816.83|8816.83|0
1594626900000|2020-07-13 07:55:00|8816.64|8816.64|8821.84|8821.84|8825.22|8825.22|8816.31|8816.31|0
1594627200000|2020-07-13 08:00:00|8821.36|8821.36|8809.34|8809.34|8821.36|8821.36|8808.62|8808.62|0
1594627500000|2020-07-13 08:05:00|8808.19|8808.19|8815.8|8815.8|8816.18|8816.18|8805.24|8805.24|0
1594627800000|2020-07-13 08:10:00|8815.67|8815.67|8822.45|8822.45|8827.66|8827.66|8815.67|8815.67|0
1594628100000|2020-07-13 08:15:00|8823.32|8823.32|8802.77|8802.77|8825.96|8825.96|8802.77|8802.77|0
1594628400000|2020-07-13 08:20:00|8803.02|8803.02|8796.78|8796.78|8805.64|8805.64|8792.8|8792.8|0
1594628700000|2020-07-13 08:25:00|8797.05|8797.05|8811.42|8811.42|8811.42|8811.42|8796.28|8796.28|0
1594629000000|2020-07-13 08:30:00|8811.59|8811.59|8793.04|8793.04|8813.2|8813.2|8793.04|8793.04|0
1594629300000|2020-07-13 08:35:00|8792.84|8792.84|8796.8|8796.8|8796.93|8796.93|8790.47|8790.47|0
1594629600000|2020-07-13 08:40:00|8797.08|8797.08|8807.36|8807.36|8808.03|8808.03|8795.19|8795.19|0
1594629900000|2020-07-13 08:45:00|8806.59|8806.59|8812.2|8812.2|8812.59|8812.59|8805.1|8805.1|0
1594630200000|2020-07-13 08:50:00|8811.87|8811.87|8806.99|8806.99|8814.97|8814.97|8806.99|8806.99|0
1594630500000|2020-07-13 08:55:00|8806.6|8806.6|8805.52|8805.52|8812.71|8812.71|8804.74|8804.74|0
1594630800000|2020-07-13 09:00:00|8805.69|8805.69|8810.47|8810.47|8812.9|8812.9|8805.44|8805.44|0
1594631100000|2020-07-13 09:05:00|8810.79|8810.79|8816.96|8816.96|8817.89|8817.89|8810.37|8810.37|0
1594631400000|2020-07-13 09:10:00|8817.03|8817.03|8820.92|8820.92|8822.12|8822.12|8814.62|8814.62|0
1594631700000|2020-07-13 09:15:00|8821.03|8821.03|8823.49|8823.49|8824.94|8824.94|8819.08|8819.08|0
1594632000000|2020-07-13 09:20:00|8823.21|8823.21|8819.2|8819.2|8823.21|8823.21|8815.32|8815.32|0
1594632300000|2020-07-13 09:25:00|8819.59|8819.59|8826.34|8826.34|8826.88|8826.88|8819.52|8819.52|0
1594632600000|2020-07-13 09:30:00|8826.76|8826.76|8827.41|8827.41|8829.2|8829.2|8823.73|8823.73|0
1594632900000|2020-07-13 09:35:00|8827.54|8827.54|8833.32|8833.32|8835.31|8835.31|8827.54|8827.54|0
1594633200000|2020-07-13 09:40:00|8832.94|8832.94|8824.59|8824.59|8833.49|8833.49|8824.59|8824.59|0
1594633500000|2020-07-13 09:45:00|8824.52|8824.52|8832.81|8832.81|8833.26|8833.26|8824.03|8824.03|0
1594633800000|2020-07-13 09:50:00|8833.09|8833.09|8832.76|8832.76|8834.53|8834.53|8830.68|8830.68|0
1594634100000|2020-07-13 09:55:00|8833.14|8833.14|8832.46|8832.46|8834.79|8834.79|8830.46|8830.46|0
1594634400000|2020-07-13 10:00:00|8832.4|8832.4|8827.45|8827.45|8832.4|8832.4|8825.07|8825.07|0
1594634700000|2020-07-13 10:05:00|8826.69|8826.69|8820.77|8820.77|8826.69|8826.69|8818.29|8818.29|0
1594635000000|2020-07-13 10:10:00|8820.71|8820.71|8816.61|8816.61|8820.71|8820.71|8815.39|8815.39|0
1594635300000|2020-07-13 10:15:00|8816.82|8816.82|8824.84|8824.84|8826.33|8826.33|8816.33|8816.33|0
1594635600000|2020-07-13 10:20:00|8825.15|8825.15|8822.4|8822.4|8825.73|8825.73|8819.36|8819.36|0
1594635900000|2020-07-13 10:25:00|8822.54|8822.54|8829.7|8829.7|8829.95|8829.95|8822.35|8822.35|0
1594636200000|2020-07-13 10:30:00|8829.67|8829.67|8832.63|8832.63|8833.14|8833.14|8828.21|8828.21|0
1594636500000|2020-07-13 10:35:00|8832.66|8832.66|8828.25|8828.25|8832.66|8832.66|8827.7|8827.7|0
1594636800000|2020-07-13 10:40:00|8829.4|8829.4|8821.73|8821.73|8829.95|8829.95|8821.35|8821.35|0
1594637100000|2020-07-13 10:45:00|8821.44|8821.44|8819.57|8819.57|8821.98|8821.98|8818.76|8818.76|0
1594637400000|2020-07-13 10:50:00|8819.62|8819.62|8834.11|8834.11|8834.49|8834.49|8818.85|8818.85|0
1594637700000|2020-07-13 10:55:00|8834.24|8834.24|8839.87|8839.87|8841.33|8841.33|8834.24|8834.24|0
1594638000000|2020-07-13 11:00:00|8840.36|8840.36|8849.23|8849.23|8849.23|8849.23|8838.42|8838.42|0
1594638300000|2020-07-13 11:05:00|8849.61|8849.61|8851.62|8851.62|8853.32|8853.32|8847.59|8847.59|0
1594638600000|2020-07-13 11:10:00|8850.67|8850.67|8854.35|8854.35|8855.83|8855.83|8849.52|8849.52|0
1594638900000|2020-07-13 11:15:00|8854.41|8854.41|8854.47|8854.47|8855.17|8855.17|8851.47|8851.47|0
1594639200000|2020-07-13 11:20:00|8854.36|8854.36|8848.14|8848.14|8854.51|8854.51|8848|8848|0
1594639500000|2020-07-13 11:25:00|8848.07|8848.07|8851.71|8851.71|8852.58|8852.58|8848.01|8848.01|0
1594639800000|2020-07-13 11:30:00|8851.16|8851.16|8850.81|8850.81|8853.07|8853.07|8850.3|8850.3|0
1594640100000|2020-07-13 11:35:00|8851.08|8851.08|8848.96|8848.96|8853.47|8853.47|8847.44|8847.44|0
1594640400000|2020-07-13 11:40:00|8848.69|8848.69|8846.78|8846.78|8848.69|8848.69|8845.54|8845.54|0
1594640700000|2020-07-13 11:45:00|8847.21|8847.21|8848.43|8848.43|8851.21|8851.21|8847.21|8847.21|0
1594641000000|2020-07-13 11:50:00|8848.57|8848.57|8845.78|8845.78|8851.67|8851.67|8845.78|8845.78|0
1594641300000|2020-07-13 11:55:00|8845.84|8845.84|8834.38|8834.38|8845.98|8845.98|8834.38|8834.38|0
1594641600000|2020-07-13 12:00:00|8834.7|8834.7|8832.26|8832.26|8834.7|8834.7|8831.16|8831.16|0
1594641900000|2020-07-13 12:05:00|8831.98|8831.98|8825.91|8825.91|8832.18|8832.18|8825.66|8825.66|0
1594642200000|2020-07-13 12:10:00|8826.19|8826.19|8829|8829|8829.64|8829.64|8825.75|8825.75|0
1594642500000|2020-07-13 12:15:00|8828.86|8828.86|8821.22|8821.22|8828.93|8828.93|8820.52|8820.52|0
1594642800000|2020-07-13 12:20:00|8821.11|8821.11|8820.19|8820.19|8821.11|8821.11|8819.6|8819.6|0
1594643100000|2020-07-13 12:25:00|8820.47|8820.47|8825.1|8825.1|8825.1|8825.1|8819.54|8819.54|0
1594643400000|2020-07-13 12:30:00|8825.38|8825.38|8822.38|8822.38|8825.78|8825.78|8822.38|8822.38|0
1594643700000|2020-07-13 12:35:00|8822.66|8822.66|8819.74|8819.74|8823.34|8823.34|8818.49|8818.49|0
1594644000000|2020-07-13 12:40:00|8820.29|8820.29|8817.93|8817.93|8820.3|8820.3|8816.8|8816.8|0
1594644300000|2020-07-13 12:45:00|8818.49|8818.49|8826.73|8826.73|8827.55|8827.55|8818.49|8818.49|0
1594644600000|2020-07-13 12:50:00|8827.05|8827.05|8825.88|8825.88|8827.35|8827.35|8824.08|8824.08|0
1594644900000|2020-07-13 12:55:00|8825.76|8825.76|8824.53|8824.53|8827.73|8827.73|8824.26|8824.26|0
1594645200000|2020-07-13 13:00:00|8824.4|8824.4|8825.09|8825.09|8828.3|8828.3|8821.46|8821.46|0
1594645500000|2020-07-13 13:05:00|8825.1|8825.1|8823.23|8823.23|8825.1|8825.1|8820.49|8820.49|0
1594645800000|2020-07-13 13:10:00|8823.61|8823.61|8823.62|8823.62|8825.2|8825.2|8823.61|8823.61|0
1594646100000|2020-07-13 13:15:00|8823.55|8823.55|8822.86|8822.86|8824.59|8824.59|8822.7|8822.7|0
1594646400000|2020-07-13 13:20:00|8822.75|8822.75|8820.94|8820.94|8823.38|8823.38|8818.71|8818.71|0
1594646700000|2020-07-13 13:25:00|8820.86|8820.86|8829.54|8829.54|8829.64|8829.64|8820.42|8820.42|0
1594647000000|2020-07-13 13:30:00|8829.61|8829.61|8829.99|8829.99|8835.32|8835.32|8828.52|8828.52|0
1594647300000|2020-07-13 13:35:00|8829.84|8829.84|8826.42|8826.42|8833.03|8833.03|8823.03|8823.03|0
1594647600000|2020-07-13 13:40:00|8826.61|8826.61|8831.66|8831.66|8836.44|8836.44|8826.61|8826.61|0
1594647900000|2020-07-13 13:45:00|8832.21|8832.21|8832.84|8832.84|8834.67|8834.67|8828.16|8828.16|0
1594648200000|2020-07-13 13:50:00|8832.07|8832.07|8832.15|8832.15|8833.18|8833.18|8827.61|8827.61|0
1594648500000|2020-07-13 13:55:00|8831.38|8831.38|8827.61|8827.61|8838.71|8838.71|8827.47|8827.47|0
1594648800000|2020-07-13 14:00:00|8827.89|8827.89|8827.57|8827.57|8831.54|8831.54|8825.18|8825.18|0
1594649100000|2020-07-13 14:05:00|8827.4|8827.4|8832.66|8832.66|8832.98|8832.98|8826.58|8826.58|0
1594649400000|2020-07-13 14:10:00|8832.71|8832.71|8837.57|8837.57|8839.67|8839.67|8832.46|8832.46|0
1594649700000|2020-07-13 14:15:00|8837.29|8837.29|8844.56|8844.56|8844.93|8844.93|8836.16|8836.16|0
1594650000000|2020-07-13 14:20:00|8844.25|8844.25|8851.57|8851.57|8854.29|8854.29|8843.53|8843.53|0
1594650300000|2020-07-13 14:25:00|8851.29|8851.29|8857.96|8857.96|8858.34|8858.34|8850.76|8850.76|0
1594650600000|2020-07-13 14:30:00|8858.06|8858.06|8859.94|8859.94|8862.27|8862.27|8856.8|8856.8|0
1594650900000|2020-07-13 14:35:00|8860.32|8860.32|8853.05|8853.05|8861.36|8861.36|8853.05|8853.05|0
1594651200000|2020-07-13 14:40:00|8852.67|8852.67|8851.27|8851.27|8856.42|8856.42|8850.85|8850.85|0
1594651500000|2020-07-13 14:45:00|8851.18|8851.18|8852.87|8852.87|8853.11|8853.11|8847.36|8847.36|0
1594651800000|2020-07-13 14:50:00|8853.16|8853.16|8853.46|8853.46|8854.98|8854.98|8850.49|8850.49|0
1594652100000|2020-07-13 14:55:00|8853.36|8853.36|8858.64|8858.64|8859.41|8859.41|8852.62|8852.62|0
1594652400000|2020-07-13 15:00:00|8858.36|8858.36|8871.38|8871.38|8872.32|8872.32|8857|8857|0
1594652700000|2020-07-13 15:05:00|8871.76|8871.76|8872.14|8872.14|8878.22|8878.22|8871.76|8871.76|0
1594653000000|2020-07-13 15:10:00|8872.04|8872.04|8871.45|8871.45|8873.8|8873.8|8869.11|8869.11|0
1594653300000|2020-07-13 15:15:00|8871.32|8871.32|8873.11|8873.11|8873.49|8873.49|8869.23|8869.23|0
1594653600000|2020-07-13 15:20:00|8873.14|8873.14|8880.01|8880.01|8880.05|8880.05|8868.71|8868.71|0
1594653900000|2020-07-13 15:25:00|8880.1|8880.1|8890.11|8890.11|8890.11|8890.11|8878.4|8878.4|0
1594710900000|2020-07-14 07:15:00|8776.9|8776.9|8743.92|8743.92|8777.3|8777.3|8743.22|8743.22|0
1594711200000|2020-07-14 07:20:00|8743.64|8743.64|8748.76|8748.76|8750.28|8750.28|8737.1|8737.1|0
1594711500000|2020-07-14 07:25:00|8749.31|8749.31|8759.86|8759.86|8761.38|8761.38|8746.27|8746.27|0
1594711800000|2020-07-14 07:30:00|8759.1|8759.1|8740.5|8740.5|8759.1|8759.1|8740.11|8740.11|0
1594712100000|2020-07-14 07:35:00|8740.18|8740.18|8720.84|8720.84|8740.92|8740.92|8720.84|8720.84|0
1594712400000|2020-07-14 07:40:00|8720.65|8720.65|8717.87|8717.87|8720.65|8720.65|8702.99|8702.99|0
1594712700000|2020-07-14 07:45:00|8718.26|8718.26|8741.87|8741.87|8743.38|8743.38|8718.26|8718.26|0
1594713000000|2020-07-14 07:50:00|8742.08|8742.08|8734.3|8734.3|8743.23|8743.23|8733.04|8733.04|0
1594713300000|2020-07-14 07:55:00|8734.17|8734.17|8731.5|8731.5|8735.25|8735.25|8731.5|8731.5|0
1594713600000|2020-07-14 08:00:00|8731.82|8731.82|8756.48|8756.48|8761.73|8761.73|8730.91|8730.91|0
1594713900000|2020-07-14 08:05:00|8756.62|8756.62|8775.13|8775.13|8775.96|8775.96|8751.81|8751.81|0
1594714200000|2020-07-14 08:10:00|8775.9|8775.9|8783.83|8783.83|8789.5|8789.5|8775.9|8775.9|0
1594714500000|2020-07-14 08:15:00|8783.28|8783.28|8767.85|8767.85|8784.82|8784.82|8767.47|8767.47|0
1594714800000|2020-07-14 08:20:00|8767.57|8767.57|8777.79|8777.79|8779.57|8779.57|8765.12|8765.12|0
1594715100000|2020-07-14 08:25:00|8778.17|8778.17|8784.69|8784.69|8785.18|8785.18|8776.53|8776.53|0
1594715400000|2020-07-14 08:30:00|8784.94|8784.94|8787.31|8787.31|8794.6|8794.6|8784.94|8784.94|0
1594715700000|2020-07-14 08:35:00|8787.63|8787.63|8777.66|8777.66|8787.94|8787.94|8773.65|8773.65|0
1594716000000|2020-07-14 08:40:00|8777.72|8777.72|8770.84|8770.84|8779.68|8779.68|8770.62|8770.62|0
1594716300000|2020-07-14 08:45:00|8771.01|8771.01|8763.41|8763.41|8776.01|8776.01|8761.59|8761.59|0
1594716600000|2020-07-14 08:50:00|8763.07|8763.07|8757.21|8757.21|8767.32|8767.32|8754.19|8754.19|0
1594716900000|2020-07-14 08:55:00|8757.15|8757.15|8765.19|8765.19|8765.19|8765.19|8757.01|8757.01|0
1594717200000|2020-07-14 09:00:00|8764.42|8764.42|8781.08|8781.08|8785.63|8785.63|8763.96|8763.96|0
1594717500000|2020-07-14 09:05:00|8779.44|8779.44|8768.87|8768.87|8780.88|8780.88|8768.49|8768.49|0
1594717800000|2020-07-14 09:10:00|8768.37|8768.37|8772.96|8772.96|8772.96|8772.96|8763.45|8763.45|0
1594718100000|2020-07-14 09:15:00|8772.51|8772.51|8775.69|8775.69|8776.48|8776.48|8771.73|8771.73|0
1594718400000|2020-07-14 09:20:00|8775.3|8775.3|8774.18|8774.18|8775.61|8775.61|8770.91|8770.91|0
1594718700000|2020-07-14 09:25:00|8774.04|8774.04|8781.55|8781.55|8782.66|8782.66|8773.33|8773.33|0
1594719000000|2020-07-14 09:30:00|8781.23|8781.23|8781.55|8781.55|8784.63|8784.63|8779.51|8779.51|0
1594719300000|2020-07-14 09:35:00|8782.38|8782.38|8782.46|8782.46|8784.8|8784.8|8779.83|8779.83|0
1594719600000|2020-07-14 09:40:00|8782.55|8782.55|8785.39|8785.39|8786.05|8786.05|8781.36|8781.36|0
1594719900000|2020-07-14 09:45:00|8785.17|8785.17|8788|8788|8788|8788|8782.91|8782.91|0
1594720200000|2020-07-14 09:50:00|8787.9|8787.9|8779.3|8779.3|8789.84|8789.84|8778.54|8778.54|0
1594720500000|2020-07-14 09:55:00|8780.08|8780.08|8780.19|8780.19|8780.95|8780.95|8776.94|8776.94|0
1594720800000|2020-07-14 10:00:00|8779.98|8779.98|8787.66|8787.66|8789.81|8789.81|8779.98|8779.98|0
1594721100000|2020-07-14 10:05:00|8787.16|8787.16|8793.55|8793.55|8793.55|8793.55|8785.33|8785.33|0
1594721400000|2020-07-14 10:10:00|8793.16|8793.16|8790.4|8790.4|8798.57|8798.57|8790.23|8790.23|0
1594721700000|2020-07-14 10:15:00|8790.27|8790.27|8781.36|8781.36|8790.6|8790.6|8779.59|8779.59|0
1594722000000|2020-07-14 10:20:00|8781.86|8781.86|8796.91|8796.91|8796.91|8796.91|8781.86|8781.86|0
1594722300000|2020-07-14 10:25:00|8795.86|8795.86|8791.08|8791.08|8800.68|8800.68|8790.24|8790.24|0
1594722600000|2020-07-14 10:30:00|8791.27|8791.27|8784.93|8784.93|8791.9|8791.9|8782.27|8782.27|0
1594722900000|2020-07-14 10:35:00|8784.73|8784.73|8789.1|8789.1|8789.34|8789.34|8784|8784|0
1594723200000|2020-07-14 10:40:00|8788.86|8788.86|8789.77|8789.77|8795.51|8795.51|8788.01|8788.01|0
1594723500000|2020-07-14 10:45:00|8789.9|8789.9|8795|8795|8795|8795|8788.89|8788.89|0
1594723800000|2020-07-14 10:50:00|8795.08|8795.08|8795.62|8795.62|8796.24|8796.24|8792.43|8792.43|0
1594724100000|2020-07-14 10:55:00|8795.86|8795.86|8796|8796|8796|8796|8790.8|8790.8|0
1594724400000|2020-07-14 11:00:00|8796.12|8796.12|8798.81|8798.81|8800.74|8800.74|8791.99|8791.99|0
1594724700000|2020-07-14 11:05:00|8798.97|8798.97|8800.5|8800.5|8801.88|8801.88|8796.71|8796.71|0
1594725000000|2020-07-14 11:10:00|8800.12|8800.12|8791.3|8791.3|8800.88|8800.88|8790.98|8790.98|0
1594725300000|2020-07-14 11:15:00|8791.68|8791.68|8777.45|8777.45|8792.91|8792.91|8777.39|8777.39|0
1594725600000|2020-07-14 11:20:00|8777.18|8777.18|8779.96|8779.96|8781.94|8781.94|8776.79|8776.79|0
1594725900000|2020-07-14 11:25:00|8779.19|8779.19|8791.49|8791.49|8791.49|8791.49|8776.18|8776.18|0
1594726200000|2020-07-14 11:30:00|8791.53|8791.53|8794.88|8794.88|8796.7|8796.7|8789.33|8789.33|0
1594726500000|2020-07-14 11:35:00|8795.21|8795.21|8800.42|8800.42|8801.9|8801.9|8794.94|8794.94|0
1594726800000|2020-07-14 11:40:00|8800.22|8800.22|8801.82|8801.82|8803.3|8803.3|8798.61|8798.61|0
1594727100000|2020-07-14 11:45:00|8801.8|8801.8|8796.97|8796.97|8801.93|8801.93|8794.5|8794.5|0
1594727400000|2020-07-14 11:50:00|8796.87|8796.87|8804.17|8804.17|8804.55|8804.55|8796.09|8796.09|0
1594727700000|2020-07-14 11:55:00|8804.03|8804.03|8813.69|8813.69|8813.71|8813.71|8802.76|8802.76|0
1594728000000|2020-07-14 12:00:00|8814.07|8814.07|8805.39|8805.39|8815.01|8815.01|8805.01|8805.01|0
1594728300000|2020-07-14 12:05:00|8805.5|8805.5|8800.88|8800.88|8809.25|8809.25|8800.81|8800.81|0
1594728600000|2020-07-14 12:10:00|8800.99|8800.99|8800|8800|8801.69|8801.69|8798.97|8798.97|0
1594728900000|2020-07-14 12:15:00|8800.13|8800.13|8797.98|8797.98|8803.95|8803.95|8795.26|8795.26|0
1594729200000|2020-07-14 12:20:00|8797.66|8797.66|8791.45|8791.45|8799.24|8799.24|8791.45|8791.45|0
1594729500000|2020-07-14 12:25:00|8791.28|8791.28|8787.58|8787.58|8791.36|8791.36|8787.42|8787.42|0
1594729800000|2020-07-14 12:30:00|8787.2|8787.2|8785.13|8785.13|8788.98|8788.98|8777.06|8777.06|0
1594730100000|2020-07-14 12:35:00|8785|8785|8771.93|8771.93|8787.02|8787.02|8771.93|8771.93|0
1594730400000|2020-07-14 12:40:00|8772.7|8772.7|8778.02|8778.02|8778.02|8778.02|8767.68|8767.68|0
1594730700000|2020-07-14 12:45:00|8777.96|8777.96|8782.29|8782.29|8785.56|8785.56|8776.8|8776.8|0
1594731000000|2020-07-14 12:50:00|8782.41|8782.41|8775.09|8775.09|8785.57|8785.57|8774.78|8774.78|0
1594731300000|2020-07-14 12:55:00|8775|8775|8755|8755|8775.64|8775.64|8754.66|8754.66|0
1594731600000|2020-07-14 13:00:00|8755.03|8755.03|8755.9|8755.9|8758.84|8758.84|8753.3|8753.3|0
1594731900000|2020-07-14 13:05:00|8755.12|8755.12|8753.57|8753.57|8755.14|8755.14|8748.21|8748.21|0
1594732200000|2020-07-14 13:10:00|8753.71|8753.71|8750.18|8750.18|8754.46|8754.46|8749.45|8749.45|0
1594732500000|2020-07-14 13:15:00|8750.57|8750.57|8751.09|8751.09|8754.26|8754.26|8749.65|8749.65|0
1594732800000|2020-07-14 13:20:00|8750.71|8750.71|8759.8|8759.8|8760.38|8760.38|8750.58|8750.58|0
1594733100000|2020-07-14 13:25:00|8759.41|8759.41|8765.9|8765.9|8768.19|8768.19|8759.01|8759.01|0
1594733400000|2020-07-14 13:30:00|8766.29|8766.29|8788.13|8788.13|8788.42|8788.42|8765.12|8765.12|0
1594733700000|2020-07-14 13:35:00|8788.46|8788.46|8795.79|8795.79|8795.79|8795.79|8786.46|8786.46|0
1594734000000|2020-07-14 13:40:00|8795.86|8795.86|8815.9|8815.9|8820.14|8820.14|8795.86|8795.86|0
1594734300000|2020-07-14 13:45:00|8815.13|8815.13|8794.41|8794.41|8819.34|8819.34|8794.35|8794.35|0
1594734600000|2020-07-14 13:50:00|8795.18|8795.18|8772.14|8772.14|8795.73|8795.73|8757.5|8757.5|0
1594734900000|2020-07-14 13:55:00|8772.33|8772.33|8791.12|8791.12|8791.65|8791.65|8765.02|8765.02|0
1594735200000|2020-07-14 14:00:00|8791.23|8791.23|8781.19|8781.19|8794.05|8794.05|8780.82|8780.82|0
1594735500000|2020-07-14 14:05:00|8780.42|8780.42|8764.8|8764.8|8781.25|8781.25|8764.8|8764.8|0
1594735800000|2020-07-14 14:10:00|8764.42|8764.42|8758.71|8758.71|8773.43|8773.43|8757.39|8757.39|0
1594736100000|2020-07-14 14:15:00|8759.48|8759.48|8765.35|8765.35|8772.18|8772.18|8757.01|8757.01|0
1594736400000|2020-07-14 14:20:00|8765.67|8765.67|8772.6|8772.6|8776.38|8776.38|8763.16|8763.16|0
1594736700000|2020-07-14 14:25:00|8771.83|8771.83|8782.99|8782.99|8783.44|8783.44|8767.17|8767.17|0
1594737000000|2020-07-14 14:30:00|8783.31|8783.31|8801.95|8801.95|8806.63|8806.63|8783.31|8783.31|0
1594737300000|2020-07-14 14:35:00|8801.79|8801.79|8793.03|8793.03|8802.27|8802.27|8793.03|8793.03|0
1594737600000|2020-07-14 14:40:00|8793.13|8793.13|8799.03|8799.03|8803.95|8803.95|8792.78|8792.78|0
1594737900000|2020-07-14 14:45:00|8798.96|8798.96|8794.02|8794.02|8799.41|8799.41|8788.51|8788.51|0
1594738200000|2020-07-14 14:50:00|8794.79|8794.79|8812.65|8812.65|8814.63|8814.63|8793.56|8793.56|0
1594738500000|2020-07-14 14:55:00|8812.96|8812.96|8798.41|8798.41|8813.61|8813.61|8798.41|8798.41|0
1594738800000|2020-07-14 15:00:00|8798.53|8798.53|8796.56|8796.56|8810.48|8810.48|8790.31|8790.31|0
1594739100000|2020-07-14 15:05:00|8796.43|8796.43|8797.18|8797.18|8803.07|8803.07|8790.72|8790.72|0
1594739400000|2020-07-14 15:10:00|8796.41|8796.41|8797.22|8797.22|8801.28|8801.28|8794.53|8794.53|0
1594739700000|2020-07-14 15:15:00|8797.35|8797.35|8810.81|8810.81|8810.81|8810.81|8792.38|8792.38|0
1594740000000|2020-07-14 15:20:00|8810.66|8810.66|8813.18|8813.18|8818.87|8818.87|8809.03|8809.03|0
1594740300000|2020-07-14 15:25:00|8813.3|8813.3|8819.15|8819.15|8821.07|8821.07|8813.3|8813.3|0
1594797300000|2020-07-15 07:15:00|8926.11|8926.11|8929.07|8929.07|8932.77|8932.77|8920.88|8920.88|0
1594797600000|2020-07-15 07:20:00|8930.6|8930.6|8944.28|8944.28|8944.79|8944.79|8925.97|8925.97|0
1594797900000|2020-07-15 07:25:00|8943.97|8943.97|8944.81|8944.81|8949.13|8949.13|8942.36|8942.36|0
1594798200000|2020-07-15 07:30:00|8945.19|8945.19|8948.95|8948.95|8950.54|8950.54|8938.5|8938.5|0
1594798500000|2020-07-15 07:35:00|8950.49|8950.49|8939.09|8939.09|8954.4|8954.4|8937.76|8937.76|0
1594798800000|2020-07-15 07:40:00|8938.69|8938.69|8938.99|8938.99|8950.12|8950.12|8935.65|8935.65|0
1594799100000|2020-07-15 07:45:00|8938.72|8938.72|8931.24|8931.24|8938.72|8938.72|8928.41|8928.41|0
1594799400000|2020-07-15 07:50:00|8929.71|8929.71|8925.21|8925.21|8936.33|8936.33|8924.82|8924.82|0
1594799700000|2020-07-15 07:55:00|8925.59|8925.59|8925.27|8925.27|8929.21|8929.21|8923.78|8923.78|0
1594800000000|2020-07-15 08:00:00|8925.64|8925.64|8943.44|8943.44|8943.44|8943.44|8924.51|8924.51|0
1594800300000|2020-07-15 08:05:00|8943.63|8943.63|8953.78|8953.78|8955.33|8955.33|8942.55|8942.55|0
1594800600000|2020-07-15 08:10:00|8954.83|8954.83|8957.32|8957.32|8961.24|8961.24|8947.68|8947.68|0
1594800900000|2020-07-15 08:15:00|8956.55|8956.55|8939.33|8939.33|8958.95|8958.95|8939.06|8939.06|0
1594801200000|2020-07-15 08:20:00|8939.72|8939.72|8937.28|8937.28|8947.68|8947.68|8936.88|8936.88|0
1594801500000|2020-07-15 08:25:00|8937.48|8937.48|8950.99|8950.99|8950.99|8950.99|8936.97|8936.97|0
1594801800000|2020-07-15 08:30:00|8951.24|8951.24|8958.38|8958.38|8961.66|8961.66|8951.24|8951.24|0
1594802100000|2020-07-15 08:35:00|8958.69|8958.69|8963.3|8963.3|8963.54|8963.54|8958.18|8958.18|0
1594802400000|2020-07-15 08:40:00|8963.16|8963.16|8965.12|8965.12|8970.72|8970.72|8959.42|8959.42|0
1594802700000|2020-07-15 08:45:00|8965.44|8965.44|8967.3|8967.3|8970.39|8970.39|8962.54|8962.54|0
1594803000000|2020-07-15 08:50:00|8967.13|8967.13|8959.48|8959.48|8967.3|8967.3|8957.38|8957.38|0
1594803300000|2020-07-15 08:55:00|8959.76|8959.76|8962.59|8962.59|8967.29|8967.29|8959.76|8959.76|0
1594803600000|2020-07-15 09:00:00|8962.5|8962.5|8970.83|8970.83|8971.22|8971.22|8960.33|8960.33|0
1594803900000|2020-07-15 09:05:00|8971.15|8971.15|8967.36|8967.36|8974.09|8974.09|8967.36|8967.36|0
1594804200000|2020-07-15 09:10:00|8967.23|8967.23|8971.85|8971.85|8972.45|8972.45|8967.12|8967.12|0
1594804500000|2020-07-15 09:15:00|8971.6|8971.6|8977.33|8977.33|8981.58|8981.58|8971.6|8971.6|0
1594804800000|2020-07-15 09:20:00|8976.95|8976.95|8982.91|8982.91|8984.21|8984.21|8973.15|8973.15|0
1594805100000|2020-07-15 09:25:00|8983.04|8983.04|8987.01|8987.01|8987.29|8987.29|8981.2|8981.2|0
1594805400000|2020-07-15 09:30:00|8986.74|8986.74|8993.95|8993.95|8997.13|8997.13|8986.46|8986.46|0
1594805700000|2020-07-15 09:35:00|8995.49|8995.49|8996.21|8996.21|8996.21|8996.21|8986.6|8986.6|0
1594806000000|2020-07-15 09:40:00|8995.94|8995.94|9006.32|9006.32|9006.32|9006.32|8994.91|8994.91|0
1594806300000|2020-07-15 09:45:00|9005.54|9005.54|9007.61|9007.61|9008.55|9008.55|9003.23|9003.23|0
1594806600000|2020-07-15 09:50:00|9007.69|9007.69|9005.01|9005.01|9007.69|9007.69|9001.98|9001.98|0
1594806900000|2020-07-15 09:55:00|9005.1|9005.1|8997.25|8997.25|9006.96|9006.96|8997.25|8997.25|0
1594807200000|2020-07-15 10:00:00|8997.64|8997.64|9000.2|9000.2|9006.8|9006.8|8997.64|8997.64|0
1594807500000|2020-07-15 10:05:00|8999.82|8999.82|8982.53|8982.53|8999.82|8999.82|8982.01|8982.01|0
1594807800000|2020-07-15 10:10:00|8983.3|8983.3|9007.37|9007.37|9007.37|9007.37|8982.91|8982.91|0
1594808100000|2020-07-15 10:15:00|9007.4|9007.4|9016.41|9016.41|9017.6|9017.6|9007.4|9007.4|0
1594808400000|2020-07-15 10:20:00|9016.47|9016.47|9020.56|9020.56|9024.68|9024.68|9016.39|9016.39|0
1594808700000|2020-07-15 10:25:00|9020.24|9020.24|9021.9|9021.9|9022.95|9022.95|9017.03|9017.03|0
1594809000000|2020-07-15 10:30:00|9021.13|9021.13|9021.98|9021.98|9022.58|9022.58|9015.51|9015.51|0
1594809300000|2020-07-15 10:35:00|9023.07|9023.07|9026.8|9026.8|9030.45|9030.45|9022.08|9022.08|0
1594809600000|2020-07-15 10:40:00|9027.95|9027.95|9029.36|9029.36|9030.17|9030.17|9024.06|9024.06|0
1594809900000|2020-07-15 10:45:00|9029.74|9029.74|9034.64|9034.64|9035.21|9035.21|9024.37|9024.37|0
1594810200000|2020-07-15 10:50:00|9034.95|9034.95|9055.09|9055.09|9056.13|9056.13|9034.95|9034.95|0
1594810500000|2020-07-15 10:55:00|9055.02|9055.02|9037.19|9037.19|9064.82|9064.82|9036.83|9036.83|0
1594810800000|2020-07-15 11:00:00|9036.81|9036.81|9037.59|9037.59|9040.2|9040.2|9028.1|9028.1|0
1594811100000|2020-07-15 11:05:00|9039.13|9039.13|9047.82|9047.82|9047.82|9047.82|9034.87|9034.87|0
1594811400000|2020-07-15 11:10:00|9047.93|9047.93|9043.93|9043.93|9047.93|9047.93|9035.87|9035.87|0
1594811700000|2020-07-15 11:15:00|9043.66|9043.66|9033.1|9033.1|9043.86|9043.86|9031.19|9031.19|0
1594812000000|2020-07-15 11:20:00|9033.88|9033.88|9045.11|9045.11|9051.11|9051.11|9032.72|9032.72|0
1594812300000|2020-07-15 11:25:00|9045.88|9045.88|9047.99|9047.99|9055.02|9055.02|9045.88|9045.88|0
1594812600000|2020-07-15 11:30:00|9047.72|9047.72|9043.76|9043.76|9050.15|9050.15|9038.59|9038.59|0
1594812900000|2020-07-15 11:35:00|9043.69|9043.69|9046.47|9046.47|9051.02|9051.02|9042.56|9042.56|0
1594813200000|2020-07-15 11:40:00|9046.69|9046.69|9056.17|9056.17|9056.83|9056.83|9045.4|9045.4|0
1594813500000|2020-07-15 11:45:00|9056.36|9056.36|9056.92|9056.92|9059.29|9059.29|9052.47|9052.47|0
1594813800000|2020-07-15 11:50:00|9057.31|9057.31|9053.66|9053.66|9057.77|9057.77|9053.19|9053.19|0
1594814100000|2020-07-15 11:55:00|9053.28|9053.28|9057.15|9057.15|9057.15|9057.15|9052.72|9052.72|0
1594814400000|2020-07-15 12:00:00|9057.54|9057.54|9066.38|9066.38|9067.48|9067.48|9053.88|9053.88|0
1594814700000|2020-07-15 12:05:00|9065.22|9065.22|9065.36|9065.36|9066.67|9066.67|9064.24|9064.24|0
1594815000000|2020-07-15 12:10:00|9065.23|9065.23|9062.58|9062.58|9071.75|9071.75|9062.58|9062.58|0
1594815300000|2020-07-15 12:15:00|9062.5|9062.5|9052.83|9052.83|9062.68|9062.68|9052.83|9052.83|0
1594815600000|2020-07-15 12:20:00|9052.56|9052.56|9042.77|9042.77|9053.06|9053.06|9042.77|9042.77|0
1594815900000|2020-07-15 12:25:00|9042.94|9042.94|9051.14|9051.14|9051.64|9051.64|9041.3|9041.3|0
1594816200000|2020-07-15 12:30:00|9050.97|9050.97|9053.05|9053.05|9056.08|9056.08|9050.59|9050.59|0
1594816500000|2020-07-15 12:35:00|9053.32|9053.32|9053.47|9053.47|9060.2|9060.2|9053.32|9053.32|0
1594816800000|2020-07-15 12:40:00|9053.85|9053.85|9051.98|9051.98|9054.48|9054.48|9046.08|9046.08|0
1594817100000|2020-07-15 12:45:00|9051.82|9051.82|9045.59|9045.59|9051.98|9051.98|9038.97|9038.97|0
1594817400000|2020-07-15 12:50:00|9045.9|9045.9|9043.72|9043.72|9050.43|9050.43|9043.4|9043.4|0
1594817700000|2020-07-15 12:55:00|9043.35|9043.35|9033.54|9033.54|9043.35|9043.35|9033.47|9033.47|0
1594818000000|2020-07-15 13:00:00|9033.37|9033.37|9026.34|9026.34|9036.83|9036.83|9025.18|9025.18|0
1594818300000|2020-07-15 13:05:00|9026.06|9026.06|9008.68|9008.68|9026.25|9026.25|9008.68|9008.68|0
1594818600000|2020-07-15 13:10:00|9008.59|9008.59|9011.44|9011.44|9012.62|9012.62|9007.89|9007.89|0
1594818900000|2020-07-15 13:15:00|9011.83|9011.83|9026.5|9026.5|9026.6|9026.6|9011.74|9011.74|0
1594819200000|2020-07-15 13:20:00|9026.11|9026.11|9017.31|9017.31|9028.26|9028.26|9015.35|9015.35|0
1594819500000|2020-07-15 13:25:00|9017.7|9017.7|9020.1|9020.1|9024.79|9024.79|9017.7|9017.7|0
1594819800000|2020-07-15 13:30:00|9020.88|9020.88|9021.56|9021.56|9027.24|9027.24|9009.45|9009.45|0
1594820100000|2020-07-15 13:35:00|9021.69|9021.69|9009.51|9009.51|9022.07|9022.07|9004.53|9004.53|0
1594820400000|2020-07-15 13:40:00|9009.89|9009.89|9019.54|9019.54|9019.54|9019.54|9005.41|9005.41|0
1594820700000|2020-07-15 13:45:00|9019.75|9019.75|9019.39|9019.39|9024.11|9024.11|9012.31|9012.31|0
1594821000000|2020-07-15 13:50:00|9019.48|9019.48|9011.38|9011.38|9024.27|9024.27|9009.42|9009.42|0
1594821300000|2020-07-15 13:55:00|9012.15|9012.15|9010.29|9010.29|9019.01|9019.01|9008.85|9008.85|0
1594821600000|2020-07-15 14:00:00|9010.46|9010.46|9004.59|9004.59|9011.99|9011.99|9001.33|9001.33|0
1594821900000|2020-07-15 14:05:00|9004.87|9004.87|9007.05|9007.05|9010.04|9010.04|9004.87|9004.87|0
1594822200000|2020-07-15 14:10:00|9006.95|9006.95|8996.97|8996.97|9009.79|9009.79|8996.36|8996.36|0
1594822500000|2020-07-15 14:15:00|8996.7|8996.7|8995.75|8995.75|8998.41|8998.41|8991.12|8991.12|0
1594822800000|2020-07-15 14:20:00|8997.18|8997.18|9004.07|9004.07|9009.44|9009.44|8997.18|8997.18|0
1594823100000|2020-07-15 14:25:00|9003.8|9003.8|9012.85|9012.85|9013.13|9013.13|9003.8|9003.8|0
1594823400000|2020-07-15 14:30:00|9013.01|9013.01|9019.21|9019.21|9021.63|9021.63|9012.55|9012.55|0
1594823700000|2020-07-15 14:35:00|9019.38|9019.38|9031.47|9031.47|9031.6|9031.6|9018.96|9018.96|0
1594824000000|2020-07-15 14:40:00|9031.79|9031.79|9053.83|9053.83|9054.22|9054.22|9031.79|9031.79|0
1594824300000|2020-07-15 14:45:00|9053.86|9053.86|9061.75|9061.75|9061.75|9061.75|9053.86|9053.86|0
1594824600000|2020-07-15 14:50:00|9062.52|9062.52|9067.04|9067.04|9071.93|9071.93|9062.52|9062.52|0
1594824900000|2020-07-15 14:55:00|9066.88|9066.88|9056.98|9056.98|9066.88|9066.88|9055.89|9055.89|0
1594825200000|2020-07-15 15:00:00|9056.2|9056.2|9040.06|9040.06|9058.05|9058.05|9038.95|9038.95|0
1594825500000|2020-07-15 15:05:00|9040.45|9040.45|9031.51|9031.51|9041.83|9041.83|9028.41|9028.41|0
1594825800000|2020-07-15 15:10:00|9031.89|9031.89|9040.52|9040.52|9042.03|9042.03|9031.89|9031.89|0
1594826100000|2020-07-15 15:15:00|9040.33|9040.33|9040.71|9040.71|9041.35|9041.35|9029.37|9029.37|0
1594826400000|2020-07-15 15:20:00|9040.89|9040.89|9018.34|9018.34|9043.49|9043.49|9017.1|9017.1|0
1594826700000|2020-07-15 15:25:00|9018.51|9018.51|9025.9|9025.9|9030.04|9030.04|9017.87|9017.87|0
1594883700000|2020-07-16 07:15:00|8954.61|8954.61|8956.3|8956.3|8966.71|8966.71|8954.61|8954.61|0
1594884000000|2020-07-16 07:20:00|8953.28|8953.28|8957.84|8957.84|8966.17|8966.17|8941.32|8941.32|0
1594884300000|2020-07-16 07:25:00|8957.98|8957.98|8960.74|8960.74|8969.53|8969.53|8956.37|8956.37|0
1594884600000|2020-07-16 07:30:00|8959.58|8959.58|8924.57|8924.57|8959.58|8959.58|8923.93|8923.93|0
1594884900000|2020-07-16 07:35:00|8923.49|8923.49|8931.42|8931.42|8940.5|8940.5|8917.71|8917.71|0
1594885200000|2020-07-16 07:40:00|8929.87|8929.87|8945.05|8945.05|8945.43|8945.43|8928.67|8928.67|0
1594885500000|2020-07-16 07:45:00|8945.2|8945.2|8946.79|8946.79|8949.48|8949.48|8944.42|8944.42|0
1594885800000|2020-07-16 07:50:00|8947.12|8947.12|8941.61|8941.61|8950.17|8950.17|8938.95|8938.95|0
1594886100000|2020-07-16 07:55:00|8941.74|8941.74|8922.85|8922.85|8941.74|8941.74|8922.74|8922.74|0
1594886400000|2020-07-16 08:00:00|8921.9|8921.9|8923.44|8923.44|8929.82|8929.82|8915.91|8915.91|0
1594886700000|2020-07-16 08:05:00|8922.67|8922.67|8924.87|8924.87|8930.36|8930.36|8920.72|8920.72|0
1594887000000|2020-07-16 08:10:00|8924.74|8924.74|8929.25|8929.25|8930.48|8930.48|8919.47|8919.47|0
1594887300000|2020-07-16 08:15:00|8929.12|8929.12|8920.99|8920.99|8929.12|8929.12|8916.36|8916.36|0
1594887600000|2020-07-16 08:20:00|8921.37|8921.37|8936.08|8936.08|8936.08|8936.08|8918.6|8918.6|0
1594887900000|2020-07-16 08:25:00|8937.63|8937.63|8939.47|8939.47|8945|8945|8937.09|8937.09|0
1594888200000|2020-07-16 08:30:00|8939.28|8939.28|8944.96|8944.96|8950.7|8950.7|8938.9|8938.9|0
1594888500000|2020-07-16 08:35:00|8945.74|8945.74|8957.1|8957.1|8957.87|8957.87|8941.83|8941.83|0
1594888800000|2020-07-16 08:40:00|8957.43|8957.43|8971.55|8971.55|8971.86|8971.86|8954.1|8954.1|0
1594889100000|2020-07-16 08:45:00|8971.65|8971.65|8969.64|8969.64|8972.95|8972.95|8968.16|8968.16|0
1594889400000|2020-07-16 08:50:00|8968.69|8968.69|8968.23|8968.23|8969.56|8969.56|8966.26|8966.26|0
1594889700000|2020-07-16 08:55:00|8969.01|8969.01|8976.6|8976.6|8978.96|8978.96|8969.01|8969.01|0
1594890000000|2020-07-16 09:00:00|8976.5|8976.5|8964.73|8964.73|8976.5|8976.5|8962.88|8962.88|0
1594890300000|2020-07-16 09:05:00|8964.51|8964.51|8955.79|8955.79|8966.28|8966.28|8955.06|8955.06|0
1594890600000|2020-07-16 09:10:00|8955.66|8955.66|8955.67|8955.67|8957.14|8957.14|8950.06|8950.06|0
1594890900000|2020-07-16 09:15:00|8956|8956|8953.1|8953.1|8957.44|8957.44|8953.1|8953.1|0
1594891200000|2020-07-16 09:20:00|8952.99|8952.99|8955.16|8955.16|8957.33|8957.33|8952.99|8952.99|0
1594891500000|2020-07-16 09:25:00|8955.75|8955.75|8972.29|8972.29|8972.53|8972.53|8955.75|8955.75|0
1594891800000|2020-07-16 09:30:00|8972.22|8972.22|8977.12|8977.12|8979.32|8979.32|8972.22|8972.22|0
1594892100000|2020-07-16 09:35:00|8976.84|8976.84|8978.75|8978.75|8978.84|8978.84|8972.14|8972.14|0
1594892400000|2020-07-16 09:40:00|8978.85|8978.85|8965.01|8965.01|8979.48|8979.48|8964.78|8964.78|0
1594892700000|2020-07-16 09:45:00|8964.93|8964.93|8952.68|8952.68|8964.93|8964.93|8948.51|8948.51|0
1594893000000|2020-07-16 09:50:00|8952.02|8952.02|8955.19|8955.19|8959.57|8959.57|8951.98|8951.98|0
1594893300000|2020-07-16 09:55:00|8955.4|8955.4|8964.91|8964.91|8965.24|8965.24|8955.29|8955.29|0
1594893600000|2020-07-16 10:00:00|8966.45|8966.45|8968.32|8968.32|8969.1|8969.1|8961.05|8961.05|0
1594893900000|2020-07-16 10:05:00|8968.7|8968.7|8974.19|8974.19|8974.5|8974.5|8967.33|8967.33|0
1594894200000|2020-07-16 10:10:00|8974.08|8974.08|8978.01|8978.01|8979.06|8979.06|8969.63|8969.63|0
1594894500000|2020-07-16 10:15:00|8977.69|8977.69|8979.94|8979.94|8980.44|8980.44|8975.21|8975.21|0
1594894800000|2020-07-16 10:20:00|8979.81|8979.81|8979.83|8979.83|8981.38|8981.38|8975.47|8975.47|0
1594895100000|2020-07-16 10:25:00|8979.73|8979.73|8975.89|8975.89|8983.31|8983.31|8975.79|8975.79|0
1594895400000|2020-07-16 10:30:00|8975.79|8975.79|8972.9|8972.9|8977.55|8977.55|8971.7|8971.7|0
1594895700000|2020-07-16 10:35:00|8972.95|8972.95|8982.96|8982.96|8982.96|8982.96|8969.04|8969.04|0
1594896000000|2020-07-16 10:40:00|8982.32|8982.32|8983.74|8983.74|8985.38|8985.38|8981.37|8981.37|0
1594896300000|2020-07-16 10:45:00|8985.29|8985.29|8984.99|8984.99|8986.14|8986.14|8982.17|8982.17|0
1594896600000|2020-07-16 10:50:00|8984.86|8984.86|8976.9|8976.9|8986.19|8986.19|8975.83|8975.83|0
1594896900000|2020-07-16 10:55:00|8977.22|8977.22|8980.75|8980.75|8980.75|8980.75|8974.18|8974.18|0
1594897200000|2020-07-16 11:00:00|8980.56|8980.56|8987.57|8987.57|8987.96|8987.96|8979.75|8979.75|0
1594897500000|2020-07-16 11:05:00|8989.12|8989.12|8988.52|8988.52|8992.49|8992.49|8984.45|8984.45|0
1594897800000|2020-07-16 11:10:00|8989.47|8989.47|8984.05|8984.05|8991.34|8991.34|8983.6|8983.6|0
1594898100000|2020-07-16 11:15:00|8984.09|8984.09|8989.55|8989.55|8995.79|8995.79|8981.82|8981.82|0
1594898400000|2020-07-16 11:20:00|8989.84|8989.84|8981.52|8981.52|8989.84|8989.84|8979.72|8979.72|0
1594898700000|2020-07-16 11:25:00|8981.41|8981.41|8981.5|8981.5|8982.38|8982.38|8975.31|8975.31|0
1594899000000|2020-07-16 11:30:00|8981.35|8981.35|8989.92|8989.92|8989.92|8989.92|8980.93|8980.93|0
1594899300000|2020-07-16 11:35:00|8990.69|8990.69|8983.71|8983.71|8992.37|8992.37|8983.71|8983.71|0
1594899600000|2020-07-16 11:40:00|8983.78|8983.78|8984.65|8984.65|8994.04|8994.04|8983|8983|0
1594899900000|2020-07-16 11:45:00|8984.6|8984.6|8992.41|8992.41|8992.49|8992.49|8984.37|8984.37|0
1594900200000|2020-07-16 11:50:00|8991.54|8991.54|8989.49|8989.49|8991.54|8991.54|8985.42|8985.42|0
1594900500000|2020-07-16 11:55:00|8989.11|8989.11|8983.56|8983.56|8989.11|8989.11|8982.78|8982.78|0
1594900800000|2020-07-16 12:00:00|8984.33|8984.33|8983.01|8983.01|8985.1|8985.1|8981.84|8981.84|0
1594901100000|2020-07-16 12:05:00|8984.56|8984.56|8985.3|8985.3|8986.2|8986.2|8984.53|8984.53|0
1594901400000|2020-07-16 12:10:00|8986.08|8986.08|8989.65|8989.65|8989.68|8989.68|8986.08|8986.08|0
1594901700000|2020-07-16 12:15:00|8990.42|8990.42|8998.37|8998.37|9001.06|9001.06|8990.29|8990.29|0
1594902000000|2020-07-16 12:20:00|8998.1|8998.1|8994.33|8994.33|8998.1|8998.1|8990.97|8990.97|0
1594902300000|2020-07-16 12:25:00|8994.35|8994.35|9001.92|9001.92|9001.92|9001.92|8993.94|8993.94|0
1594902600000|2020-07-16 12:30:00|9001.39|9001.39|8990.13|8990.13|9001.39|9001.39|8989.46|8989.46|0
1594902900000|2020-07-16 12:35:00|8990.91|8990.91|8986.02|8986.02|8993.28|8993.28|8985.7|8985.7|0
1594903200000|2020-07-16 12:40:00|8985.95|8985.95|8983.79|8983.79|8986.24|8986.24|8981.11|8981.11|0
1594903500000|2020-07-16 12:45:00|8983.69|8983.69|8988.67|8988.67|8988.67|8988.67|8983.65|8983.65|0
1594903800000|2020-07-16 12:50:00|8989.05|8989.05|8995.63|8995.63|8995.63|8995.63|8984.92|8984.92|0
1594904100000|2020-07-16 12:55:00|8995.31|8995.31|8994.71|8994.71|8996.33|8996.33|8991.94|8991.94|0
1594904400000|2020-07-16 13:00:00|8994.82|8994.82|9000.71|9000.71|9009.77|9009.77|8991.01|8991.01|0
1594904700000|2020-07-16 13:05:00|9001.23|9001.23|8998.95|8998.95|9009.76|9009.76|8997.23|8997.23|0
1594905000000|2020-07-16 13:10:00|8998.85|8998.85|9005.13|9005.13|9005.13|9005.13|8998.74|8998.74|0
1594905300000|2020-07-16 13:15:00|9004.36|9004.36|9012.26|9012.26|9020.75|9020.75|9004.19|9004.19|0
1594905600000|2020-07-16 13:20:00|9012.64|9012.64|9012.78|9012.78|9015.13|9015.13|9008.84|9008.84|0
1594905900000|2020-07-16 13:25:00|9012.39|9012.39|9013.44|9013.44|9016.62|9016.62|9006.09|9006.09|0
1594906200000|2020-07-16 13:30:00|9014.21|9014.21|9000.61|9000.61|9016.54|9016.54|9000.61|9000.61|0
1594906500000|2020-07-16 13:35:00|8999.94|8999.94|9011.53|9011.53|9012.3|9012.3|8995.48|8995.48|0
1594906800000|2020-07-16 13:40:00|9012.29|9012.29|9009.96|9009.96|9014.77|9014.77|9005.22|9005.22|0
1594907100000|2020-07-16 13:45:00|9010.02|9010.02|9013.33|9013.33|9019.06|9019.06|9008.85|9008.85|0
1594907400000|2020-07-16 13:50:00|9012.95|9012.95|9016.94|9016.94|9021.35|9021.35|9012.53|9012.53|0
1594907700000|2020-07-16 13:55:00|9017.08|9017.08|9011.64|9011.64|9021.23|9021.23|9011.64|9011.64|0
1594908000000|2020-07-16 14:00:00|9011.31|9011.31|8997.09|8997.09|9012.75|9012.75|8996.74|8996.74|0
1594908300000|2020-07-16 14:05:00|8996.75|8996.75|8994.93|8994.93|8997.13|8997.13|8988.77|8988.77|0
1594908600000|2020-07-16 14:10:00|8994.99|8994.99|8993.38|8993.38|9000.92|9000.92|8988.64|8988.64|0
1594908900000|2020-07-16 14:15:00|8993.18|8993.18|8988|8988|8997.14|8997.14|8988|8988|0
1594909200000|2020-07-16 14:20:00|8986.85|8986.85|8995.34|8995.34|8998.9|8998.9|8983.65|8983.65|0
1594909500000|2020-07-16 14:25:00|8995.44|8995.44|9003.32|9003.32|9003.32|9003.32|8988.7|8988.7|0
1594909800000|2020-07-16 14:30:00|9003.18|9003.18|9010.35|9010.35|9012.16|9012.16|9003.18|9003.18|0
1594910100000|2020-07-16 14:35:00|9010.45|9010.45|9012.63|9012.63|9015.18|9015.18|9008.4|9008.4|0
1594910400000|2020-07-16 14:40:00|9013.4|9013.4|9014.15|9014.15|9017.25|9017.25|9012.63|9012.63|0
1594910700000|2020-07-16 14:45:00|9014.93|9014.93|9013.78|9013.78|9014.95|9014.95|9008.6|9008.6|0
1594911000000|2020-07-16 14:50:00|9014.56|9014.56|9011.76|9011.76|9015.16|9015.16|9006.12|9006.12|0
1594911300000|2020-07-16 14:55:00|9012.54|9012.54|8992.18|8992.18|9012.64|9012.64|8992.18|8992.18|0
1594911600000|2020-07-16 15:00:00|8992.95|8992.95|8987.21|8987.21|8993.84|8993.84|8986.62|8986.62|0
1594911900000|2020-07-16 15:05:00|8987.99|8987.99|8978.84|8978.84|8989.91|8989.91|8977.52|8977.52|0
1594912200000|2020-07-16 15:10:00|8978.96|8978.96|8980.62|8980.62|8984.4|8984.4|8978.96|8978.96|0
1594912500000|2020-07-16 15:15:00|8981.01|8981.01|8976.41|8976.41|8984.11|8984.11|8974.09|8974.09|0
1594912800000|2020-07-16 15:20:00|8976.52|8976.52|8976.82|8976.82|8979.28|8979.28|8973.69|8973.69|0
1594913100000|2020-07-16 15:25:00|8976.99|8976.99|8969.99|8969.99|8982.98|8982.98|8969.99|8969.99|0
1594970100000|2020-07-17 07:15:00|8941.3|8941.3|8954.99|8954.99|8956.57|8956.57|8939.73|8939.73|0
1594970400000|2020-07-17 07:20:00|8955.18|8955.18|8963.43|8963.43|8971.24|8971.24|8955.06|8955.06|0
1594970700000|2020-07-17 07:25:00|8962.66|8962.66|8960.85|8960.85|8966.22|8966.22|8959.84|8959.84|0
1594971000000|2020-07-17 07:30:00|8960.13|8960.13|8950.67|8950.67|8960.13|8960.13|8941.6|8941.6|0
1594971300000|2020-07-17 07:35:00|8950.51|8950.51|8940.26|8940.26|8950.51|8950.51|8938.63|8938.63|0
1594971600000|2020-07-17 07:40:00|8939.83|8939.83|8936.67|8936.67|8940.48|8940.48|8932.66|8932.66|0
1594971900000|2020-07-17 07:45:00|8936.57|8936.57|8923.37|8923.37|8936.74|8936.74|8922.86|8922.86|0
1594972200000|2020-07-17 07:50:00|8922.73|8922.73|8913.98|8913.98|8922.73|8922.73|8913.81|8913.81|0
1594972500000|2020-07-17 07:55:00|8914.75|8914.75|8910.7|8910.7|8916.93|8916.93|8907.2|8907.2|0
1594972800000|2020-07-17 08:00:00|8910.94|8910.94|8912.04|8912.04|8912.81|8912.81|8901.93|8901.93|0
1594973100000|2020-07-17 08:05:00|8911.28|8911.28|8920.55|8920.55|8921.29|8921.29|8908.24|8908.24|0
1594973400000|2020-07-17 08:10:00|8920.17|8920.17|8921.91|8921.91|8924.94|8924.94|8913.4|8913.4|0
1594973700000|2020-07-17 08:15:00|8921.6|8921.6|8918.2|8918.2|8928.32|8928.32|8918.2|8918.2|0
1594974000000|2020-07-17 08:20:00|8918.04|8918.04|8916.14|8916.14|8921.69|8921.69|8916.14|8916.14|0
1594974300000|2020-07-17 08:25:00|8915.95|8915.95|8915.71|8915.71|8915.95|8915.95|8912.77|8912.77|0
1594974600000|2020-07-17 08:30:00|8914.93|8914.93|8919.29|8919.29|8919.29|8919.29|8912.53|8912.53|0
1594974900000|2020-07-17 08:35:00|8919.69|8919.69|8921.39|8921.39|8921.39|8921.39|8916.62|8916.62|0
1594975200000|2020-07-17 08:40:00|8921.26|8921.26|8916.08|8916.08|8922.24|8922.24|8916.08|8916.08|0
1594975500000|2020-07-17 08:45:00|8916.25|8916.25|8921.3|8921.3|8921.56|8921.56|8914.68|8914.68|0
1594975800000|2020-07-17 08:50:00|8920.98|8920.98|8918.06|8918.06|8921.05|8921.05|8917.16|8917.16|0
1594976100000|2020-07-17 08:55:00|8917.3|8917.3|8903.2|8903.2|8917.42|8917.42|8902.37|8902.37|0
1594976400000|2020-07-17 09:00:00|8903.24|8903.24|8886.56|8886.56|8903.37|8903.37|8884.86|8884.86|0
1594976700000|2020-07-17 09:05:00|8886.48|8886.48|8890.48|8890.48|8893.34|8893.34|8885.24|8885.24|0
1594977000000|2020-07-17 09:10:00|8890.61|8890.61|8893.75|8893.75|8894.57|8894.57|8889.86|8889.86|0
1594977300000|2020-07-17 09:15:00|8893.85|8893.85|8920.75|8920.75|8932.65|8932.65|8893.67|8893.67|0
1594977600000|2020-07-17 09:20:00|8920.62|8920.62|8927.73|8927.73|8927.73|8927.73|8918.57|8918.57|0
1594977900000|2020-07-17 09:25:00|8926.96|8926.96|8931.74|8931.74|8933.91|8933.91|8924.31|8924.31|0
1594978200000|2020-07-17 09:30:00|8931.43|8931.43|8930.39|8930.39|8931.74|8931.74|8925.55|8925.55|0
1594978500000|2020-07-17 09:35:00|8930.27|8930.27|8933.06|8933.06|8933.8|8933.8|8930.27|8930.27|0
1594978800000|2020-07-17 09:40:00|8933.84|8933.84|8938.19|8938.19|8939.69|8939.69|8930.06|8930.06|0
1594979100000|2020-07-17 09:45:00|8938.06|8938.06|8952.86|8952.86|8958.45|8958.45|8936.16|8936.16|0
1594979400000|2020-07-17 09:50:00|8952.76|8952.76|8951.6|8951.6|8952.8|8952.8|8945.48|8945.48|0
1594979700000|2020-07-17 09:55:00|8950.06|8950.06|8946.42|8946.42|8951.1|8951.1|8945.48|8945.48|0
1594980000000|2020-07-17 10:00:00|8945.66|8945.66|8948.81|8948.81|8951.37|8951.37|8945.02|8945.02|0
1594980300000|2020-07-17 10:05:00|8948.98|8948.98|8963.43|8963.43|8963.6|8963.6|8948.87|8948.87|0
1594980600000|2020-07-17 10:10:00|8963.44|8963.44|8966.86|8966.86|8971.82|8971.82|8963.44|8963.44|0
1594980900000|2020-07-17 10:15:00|8967.03|8967.03|8971.16|8971.16|8971.16|8971.16|8966.09|8966.09|0
1594981200000|2020-07-17 10:20:00|8971.31|8971.31|8979.8|8979.8|8980.56|8980.56|8970.92|8970.92|0
1594981500000|2020-07-17 10:25:00|8979.29|8979.29|8980.97|8980.97|8984.68|8984.68|8978.53|8978.53|0
1594981800000|2020-07-17 10:30:00|8981.17|8981.17|8983.58|8983.58|8983.74|8983.74|8980.64|8980.64|0
1594982100000|2020-07-17 10:35:00|8982.81|8982.81|8978.92|8978.92|8983.56|8983.56|8978.92|8978.92|0
1594982400000|2020-07-17 10:40:00|8978.71|8978.71|8980.87|8980.87|8982.74|8982.74|8977.35|8977.35|0
1594982700000|2020-07-17 10:45:00|8981.42|8981.42|8964.38|8964.38|8981.42|8981.42|8964.38|8964.38|0
1594983000000|2020-07-17 10:50:00|8964.76|8964.76|8959.8|8959.8|8964.76|8964.76|8959|8959|0
1594983300000|2020-07-17 10:55:00|8960.07|8960.07|8954.73|8954.73|8960.07|8960.07|8954.54|8954.54|0
1594983600000|2020-07-17 11:00:00|8954.87|8954.87|8953.91|8953.91|8956.7|8956.7|8947.91|8947.91|0
1594983900000|2020-07-17 11:05:00|8953.53|8953.53|8958.87|8958.87|8959.65|8959.65|8952.31|8952.31|0
1594984200000|2020-07-17 11:10:00|8958.82|8958.82|8950.24|8950.24|8958.82|8958.82|8950.24|8950.24|0
1594984500000|2020-07-17 11:15:00|8950.37|8950.37|8950.45|8950.45|8950.68|8950.68|8948.73|8948.73|0
1594984800000|2020-07-17 11:20:00|8950.28|8950.28|8952.09|8952.09|8954.71|8954.71|8948.36|8948.36|0
1594985100000|2020-07-17 11:25:00|8952.15|8952.15|8959.21|8959.21|8960.66|8960.66|8952.15|8952.15|0
1594985400000|2020-07-17 11:30:00|8959.48|8959.48|8967.48|8967.48|8967.55|8967.55|8959.48|8959.48|0
1594985700000|2020-07-17 11:35:00|8968.24|8968.24|8968.36|8968.36|8969.23|8969.23|8965.52|8965.52|0
1594986000000|2020-07-17 11:40:00|8968.55|8968.55|8963.36|8963.36|8969.55|8969.55|8963.36|8963.36|0
1594986300000|2020-07-17 11:45:00|8963.23|8963.23|8959.58|8959.58|8963.3|8963.3|8957.94|8957.94|0
1594986600000|2020-07-17 11:50:00|8960.36|8960.36|8962.76|8962.76|8963.67|8963.67|8960.29|8960.29|0
1594986900000|2020-07-17 11:55:00|8963.32|8963.32|8955.68|8955.68|8963.42|8963.42|8955.59|8955.59|0
1594987200000|2020-07-17 12:00:00|8954.9|8954.9|8959.94|8959.94|8960.39|8960.39|8954.9|8954.9|0
1594987500000|2020-07-17 12:05:00|8959.16|8959.16|8959.47|8959.47|8959.67|8959.67|8957.23|8957.23|0
1594987800000|2020-07-17 12:10:00|8959.41|8959.41|8973.15|8973.15|8973.15|8973.15|8959.06|8959.06|0
1594988100000|2020-07-17 12:15:00|8973.31|8973.31|8972.02|8972.02|8973.47|8973.47|8971.13|8971.13|0
1594988400000|2020-07-17 12:20:00|8971.91|8971.91|8968.08|8968.08|8973.2|8973.2|8968.08|8968.08|0
1594988700000|2020-07-17 12:25:00|8967.99|8967.99|8968.85|8968.85|8969.75|8969.75|8967.12|8967.12|0
1594989000000|2020-07-17 12:30:00|8968.53|8968.53|8966.39|8966.39|8968.64|8968.64|8964.98|8964.98|0
1594989300000|2020-07-17 12:35:00|8966.17|8966.17|8965.92|8965.92|8966.53|8966.53|8963.45|8963.45|0
1594989600000|2020-07-17 12:40:00|8966.09|8966.09|8960.93|8960.93|8968.9|8968.9|8960.93|8960.93|0
1594989900000|2020-07-17 12:45:00|8960.86|8960.86|8951.64|8951.64|8960.86|8960.86|8950.26|8950.26|0
1594990200000|2020-07-17 12:50:00|8950.88|8950.88|8946|8946|8953.77|8953.77|8946|8946|0
1594990500000|2020-07-17 12:55:00|8946.01|8946.01|8944.68|8944.68|8946.38|8946.38|8941.3|8941.3|0
1594990800000|2020-07-17 13:00:00|8944.74|8944.74|8951.91|8951.91|8952.29|8952.29|8942.16|8942.16|0
1594991100000|2020-07-17 13:05:00|8952.29|8952.29|8953.45|8953.45|8953.46|8953.46|8950.54|8950.54|0
1594991400000|2020-07-17 13:10:00|8953.55|8953.55|8956.74|8956.74|8956.74|8956.74|8953.55|8953.55|0
1594991700000|2020-07-17 13:15:00|8957.51|8957.51|8959.81|8959.81|8961.31|8961.31|8956.99|8956.99|0
1594992000000|2020-07-17 13:20:00|8960.19|8960.19|8957.06|8957.06|8960.37|8960.37|8955.73|8955.73|0
1594992300000|2020-07-17 13:25:00|8957.1|8957.1|8958.87|8958.87|8967.31|8967.31|8956.97|8956.97|0
1594992600000|2020-07-17 13:30:00|8959.42|8959.42|8956.25|8956.25|8962.73|8962.73|8956.01|8956.01|0
1594992900000|2020-07-17 13:35:00|8956.15|8956.15|8955.53|8955.53|8958.66|8958.66|8953.61|8953.61|0
1594993200000|2020-07-17 13:40:00|8955.43|8955.43|8951.38|8951.38|8955.43|8955.43|8948.13|8948.13|0
1594993500000|2020-07-17 13:45:00|8952.54|8952.54|8955.9|8955.9|8956.75|8956.75|8952.54|8952.54|0
1594993800000|2020-07-17 13:50:00|8955.95|8955.95|8957.59|8957.59|8960.05|8960.05|8954.74|8954.74|0
1594994100000|2020-07-17 13:55:00|8957.31|8957.31|8955.23|8955.23|8957.54|8957.54|8951.89|8951.89|0
1594994400000|2020-07-17 14:00:00|8954.85|8954.85|8953.23|8953.23|8960.38|8960.38|8948.7|8948.7|0
1594994700000|2020-07-17 14:05:00|8953.36|8953.36|8950.88|8950.88|8954.45|8954.45|8950.75|8950.75|0
1594995000000|2020-07-17 14:10:00|8950.5|8950.5|8957.2|8957.2|8957.2|8957.2|8949.02|8949.02|0
1594995300000|2020-07-17 14:15:00|8957.33|8957.33|8965.92|8965.92|8967.44|8967.44|8957.01|8957.01|0
1594995600000|2020-07-17 14:20:00|8965.67|8965.67|8949.86|8949.86|8965.83|8965.83|8949.48|8949.48|0
1594995900000|2020-07-17 14:25:00|8949.66|8949.66|8946.66|8946.66|8951.66|8951.66|8945.45|8945.45|0
1594996200000|2020-07-17 14:30:00|8946.61|8946.61|8942.59|8942.59|8947.41|8947.41|8939.4|8939.4|0
1594996500000|2020-07-17 14:35:00|8942.21|8942.21|8957.72|8957.72|8958.04|8958.04|8942.21|8942.21|0
1594996800000|2020-07-17 14:40:00|8957.65|8957.65|8952.77|8952.77|8957.65|8957.65|8952.54|8952.54|0
1594997100000|2020-07-17 14:45:00|8952.45|8952.45|8950.1|8950.1|8952.45|8952.45|8950.1|8950.1|0
1594997400000|2020-07-17 14:50:00|8949.89|8949.89|8954.35|8954.35|8956.36|8956.36|8949.79|8949.79|0
1594997700000|2020-07-17 14:55:00|8954.74|8954.74|8963.81|8963.81|8964.01|8964.01|8954.74|8954.74|0
1594998000000|2020-07-17 15:00:00|8963.92|8963.92|8963.75|8963.75|8966.76|8966.76|8960.22|8960.22|0
1594998300000|2020-07-17 15:05:00|8964.38|8964.38|8965.28|8965.28|8965.9|8965.9|8961.77|8961.77|0
1594998600000|2020-07-17 15:10:00|8965.14|8965.14|8970.6|8970.6|8971.71|8971.71|8964.23|8964.23|0
1594998900000|2020-07-17 15:15:00|8970.68|8970.68|8968.99|8968.99|8976.1|8976.1|8967.75|8967.75|0
1594999200000|2020-07-17 15:20:00|8968.66|8968.66|8970.1|8970.1|8972.83|8972.83|8967.53|8967.53|0
1594999500000|2020-07-17 15:25:00|8970.17|8970.17|8966.04|8966.04|8971|8971|8960.55|8960.55|0
1595229300000|2020-07-20 07:15:00|8956.14|8956.14|8950.87|8950.87|8959.64|8959.64|8950.64|8950.64|0
1595229600000|2020-07-20 07:20:00|8951.32|8951.32|8932.68|8932.68|8951.32|8951.32|8932.25|8932.25|0
1595229900000|2020-07-20 07:25:00|8931.92|8931.92|8933.29|8933.29|8935.45|8935.45|8927.28|8927.28|0
1595230200000|2020-07-20 07:30:00|8934.49|8934.49|8926.15|8926.15|8935.28|8935.28|8926.15|8926.15|0
1595230500000|2020-07-20 07:35:00|8926.17|8926.17|8927.94|8927.94|8930.89|8930.89|8925.64|8925.64|0
1595230800000|2020-07-20 07:40:00|8927.87|8927.87|8937.2|8937.2|8938.62|8938.62|8925.74|8925.74|0
1595231100000|2020-07-20 07:45:00|8937.59|8937.59|8938.95|8938.95|8941.4|8941.4|8935.92|8935.92|0
1595231400000|2020-07-20 07:50:00|8939.02|8939.02|8940.64|8940.64|8943.26|8943.26|8936.79|8936.79|0
1595231700000|2020-07-20 07:55:00|8940.32|8940.32|8941.16|8941.16|8942.69|8942.69|8936.66|8936.66|0
1595232000000|2020-07-20 08:00:00|8942.13|8942.13|8937.14|8937.14|8951.28|8951.28|8937.14|8937.14|0
1595232300000|2020-07-20 08:05:00|8936.76|8936.76|8923.28|8923.28|8937.86|8937.86|8923.09|8923.09|0
1595232600000|2020-07-20 08:10:00|8923.66|8923.66|8920.1|8920.1|8924.04|8924.04|8915.08|8915.08|0
1595232900000|2020-07-20 08:15:00|8920.87|8920.87|8936.61|8936.61|8936.61|8936.61|8920.71|8920.71|0
1595233200000|2020-07-20 08:20:00|8936.47|8936.47|8934.32|8934.32|8937.03|8937.03|8933.14|8933.14|0
1595233500000|2020-07-20 08:25:00|8935.09|8935.09|8931.78|8931.78|8935.41|8935.41|8931.61|8931.61|0
1595233800000|2020-07-20 08:30:00|8931.23|8931.23|8930.82|8930.82|8931.44|8931.44|8924.14|8924.14|0
1595234100000|2020-07-20 08:35:00|8931.09|8931.09|8949.47|8949.47|8949.59|8949.59|8931.09|8931.09|0
1595234400000|2020-07-20 08:40:00|8950.61|8950.61|8971.37|8971.37|8971.62|8971.62|8949.24|8949.24|0
1595234700000|2020-07-20 08:45:00|8971.24|8971.24|8974.51|8974.51|8985.06|8985.06|8971.24|8971.24|0
1595235000000|2020-07-20 08:50:00|8973.73|8973.73|8971.75|8971.75|8976.35|8976.35|8969.83|8969.83|0
1595235300000|2020-07-20 08:55:00|8971.69|8971.69|8973.81|8973.81|8974.58|8974.58|8969.4|8969.4|0
1595235600000|2020-07-20 09:00:00|8973.88|8973.88|8985.7|8985.7|8990.66|8990.66|8973.88|8973.88|0
1595235900000|2020-07-20 09:05:00|8985.49|8985.49|8990.88|8990.88|8990.88|8990.88|8978.57|8978.57|0
1595236200000|2020-07-20 09:10:00|8991.54|8991.54|9011.29|9011.29|9011.29|9011.29|8991.54|8991.54|0
1595236500000|2020-07-20 09:15:00|9012.07|9012.07|9000.73|9000.73|9012.45|9012.45|9000.6|9000.6|0
1595236800000|2020-07-20 09:20:00|8999.96|8999.96|8999.68|8999.68|8999.96|8999.96|8996.14|8996.14|0
1595237100000|2020-07-20 09:25:00|8999.5|8999.5|8990.14|8990.14|8999.82|8999.82|8989.25|8989.25|0
1595237400000|2020-07-20 09:30:00|8990.35|8990.35|8987.42|8987.42|8993.45|8993.45|8986.24|8986.24|0
1595237700000|2020-07-20 09:35:00|8987.8|8987.8|8992.72|8992.72|8992.73|8992.73|8986.25|8986.25|0
1595238000000|2020-07-20 09:40:00|8993.1|8993.1|8994.54|8994.54|8997.82|8997.82|8990.71|8990.71|0
1595238300000|2020-07-20 09:45:00|8993.58|8993.58|8986.01|8986.01|8993.58|8993.58|8985.8|8985.8|0
1595238600000|2020-07-20 09:50:00|8985.69|8985.69|8987.96|8987.96|8988.99|8988.99|8985.46|8985.46|0
1595238900000|2020-07-20 09:55:00|8988.34|8988.34|8976.31|8976.31|8990.31|8990.31|8976.31|8976.31|0
1595239200000|2020-07-20 10:00:00|8976.44|8976.44|8975.14|8975.14|8981.8|8981.8|8975.14|8975.14|0
1595239500000|2020-07-20 10:05:00|8974.97|8974.97|8964.24|8964.24|8974.97|8974.97|8963.46|8963.46|0
1595239800000|2020-07-20 10:10:00|8964.14|8964.14|8965.12|8965.12|8965.45|8965.45|8962.85|8962.85|0
1595240100000|2020-07-20 10:15:00|8965.18|8965.18|8951.57|8951.57|8965.8|8965.8|8951.57|8951.57|0
1595240400000|2020-07-20 10:20:00|8951.71|8951.71|8955.96|8955.96|8955.96|8955.96|8951.71|8951.71|0
1595240700000|2020-07-20 10:25:00|8956.63|8956.63|8947.82|8947.82|8957.05|8957.05|8947.55|8947.55|0
1595241000000|2020-07-20 10:30:00|8947.54|8947.54|8947.02|8947.02|8947.54|8947.54|8941.86|8941.86|0
1595241300000|2020-07-20 10:35:00|8946.82|8946.82|8939.68|8939.68|8946.82|8946.82|8938.76|8938.76|0
1595241600000|2020-07-20 10:40:00|8939.18|8939.18|8939.69|8939.69|8939.7|8939.7|8937.14|8937.14|0
1595241900000|2020-07-20 10:45:00|8939.37|8939.37|8945.14|8945.14|8945.23|8945.23|8938.73|8938.73|0
1595242200000|2020-07-20 10:50:00|8945.92|8945.92|8938.38|8938.38|8946.18|8946.18|8938.38|8938.38|0
1595242500000|2020-07-20 10:55:00|8938.07|8938.07|8932.47|8932.47|8938.76|8938.76|8932.47|8932.47|0
1595242800000|2020-07-20 11:00:00|8931.97|8931.97|8936.09|8936.09|8936.93|8936.93|8930.89|8930.89|0
1595243100000|2020-07-20 11:05:00|8935.32|8935.32|8940.34|8940.34|8941.78|8941.78|8935.32|8935.32|0
1595243400000|2020-07-20 11:10:00|8939.96|8939.96|8936.36|8936.36|8942.59|8942.59|8936.36|8936.36|0
1595243700000|2020-07-20 11:15:00|8936.03|8936.03|8937.04|8937.04|8937.04|8937.04|8934.92|8934.92|0
1595244000000|2020-07-20 11:20:00|8937.42|8937.42|8947.68|8947.68|8947.68|8947.68|8937.42|8937.42|0
1595244300000|2020-07-20 11:25:00|8947.57|8947.57|8948.11|8948.11|8951.7|8951.7|8947.57|8947.57|0
1595244600000|2020-07-20 11:30:00|8948.2|8948.2|8940.83|8940.83|8948.31|8948.31|8939.12|8939.12|0
1595244900000|2020-07-20 11:35:00|8941.16|8941.16|8945.22|8945.22|8947.82|8947.82|8941|8941|0
1595245200000|2020-07-20 11:40:00|8945.5|8945.5|8948.66|8948.66|8949.47|8949.47|8945.5|8945.5|0
1595245500000|2020-07-20 11:45:00|8948.76|8948.76|8956.49|8956.49|8957.4|8957.4|8947.46|8947.46|0
1595245800000|2020-07-20 11:50:00|8956.92|8956.92|8959.51|8959.51|8962.79|8962.79|8956.92|8956.92|0
1595246100000|2020-07-20 11:55:00|8959.58|8959.58|8959.97|8959.97|8959.97|8959.97|8956.12|8956.12|0
1595246400000|2020-07-20 12:00:00|8959.84|8959.84|8955.61|8955.61|8961.35|8961.35|8955.61|8955.61|0
1595246700000|2020-07-20 12:05:00|8955.72|8955.72|8959.73|8959.73|8962.13|8962.13|8955.72|8955.72|0
1595247000000|2020-07-20 12:10:00|8959.34|8959.34|8958.75|8958.75|8961.78|8961.78|8958.58|8958.58|0
1595247300000|2020-07-20 12:15:00|8959.13|8959.13|8962.85|8962.85|8963.53|8963.53|8958.1|8958.1|0
1595247600000|2020-07-20 12:20:00|8962.68|8962.68|8960.25|8960.25|8962.68|8962.68|8958.67|8958.67|0
1595247900000|2020-07-20 12:25:00|8959.86|8959.86|8959.04|8959.04|8959.9|8959.9|8955.5|8955.5|0
1595248200000|2020-07-20 12:30:00|8958.84|8958.84|8958.86|8958.86|8959.59|8959.59|8956.41|8956.41|0
1595248500000|2020-07-20 12:35:00|8958.08|8958.08|8959.83|8959.83|8961.83|8961.83|8957.82|8957.82|0
1595248800000|2020-07-20 12:40:00|8959.84|8959.84|8958.8|8958.8|8963.45|8963.45|8958.8|8958.8|0
1595249100000|2020-07-20 12:45:00|8958.03|8958.03|8958.23|8958.23|8960.12|8960.12|8955.29|8955.29|0
1595249400000|2020-07-20 12:50:00|8958.61|8958.61|8963.36|8963.36|8968.48|8968.48|8957.85|8957.85|0
1595249700000|2020-07-20 12:55:00|8963.74|8963.74|8967.91|8967.91|8968.3|8968.3|8961.35|8961.35|0
1595250000000|2020-07-20 13:00:00|8967.53|8967.53|8964.64|8964.64|8969.66|8969.66|8960.57|8960.57|0
1595250300000|2020-07-20 13:05:00|8964.49|8964.49|8972.31|8972.31|8974.59|8974.59|8964.14|8964.14|0
1595250600000|2020-07-20 13:10:00|8971.97|8971.97|8969.75|8969.75|8971.97|8971.97|8967.48|8967.48|0
1595250900000|2020-07-20 13:15:00|8969.53|8969.53|8969.95|8969.95|8969.95|8969.95|8967.62|8967.62|0
1595251200000|2020-07-20 13:20:00|8971.1|8971.1|8975.38|8975.38|8977.47|8977.47|8970.71|8970.71|0
1595251500000|2020-07-20 13:25:00|8975.35|8975.35|8975.89|8975.89|8978.95|8978.95|8973.97|8973.97|0
1595251800000|2020-07-20 13:30:00|8976.28|8976.28|8988.18|8988.18|8993.1|8993.1|8966.82|8966.82|0
1595252100000|2020-07-20 13:35:00|8988.29|8988.29|8990.14|8990.14|8990.25|8990.25|8971.79|8971.79|0
1595252400000|2020-07-20 13:40:00|8990.64|8990.64|8983.86|8983.86|8994.11|8994.11|8982.74|8982.74|0
1595252700000|2020-07-20 13:45:00|8982.88|8982.88|8988.26|8988.26|8994.47|8994.47|8974.68|8974.68|0
1595253000000|2020-07-20 13:50:00|8987.95|8987.95|8995.86|8995.86|8999.94|8999.94|8986.41|8986.41|0
1595253300000|2020-07-20 13:55:00|8995.47|8995.47|8994.03|8994.03|8996.33|8996.33|8991.3|8991.3|0
1595253600000|2020-07-20 14:00:00|8993.84|8993.84|9002.27|9002.27|9003.99|9003.99|8988.27|8988.27|0
1595253900000|2020-07-20 14:05:00|9002.47|9002.47|9012.84|9012.84|9014.57|9014.57|9001.63|9001.63|0
1595254200000|2020-07-20 14:10:00|9012.5|9012.5|9004.49|9004.49|9012.5|9012.5|9003.2|9003.2|0
1595254500000|2020-07-20 14:15:00|9004.43|9004.43|9007.42|9007.42|9008.17|9008.17|9000.69|9000.69|0
1595254800000|2020-07-20 14:20:00|9007.97|9007.97|9022.23|9022.23|9022.38|9022.38|9006.83|9006.83|0
1595255100000|2020-07-20 14:25:00|9022.37|9022.37|9007.1|9007.1|9022.37|9022.37|9005.56|9005.56|0
1595255400000|2020-07-20 14:30:00|9007.49|9007.49|9001.72|9001.72|9008.27|9008.27|9001.52|9001.52|0
1595255700000|2020-07-20 14:35:00|9001.89|9001.89|9006.33|9006.33|9007.64|9007.64|9001.89|9001.89|0
1595256000000|2020-07-20 14:40:00|9006.2|9006.2|9006.42|9006.42|9011.15|9011.15|9004.54|9004.54|0
1595256300000|2020-07-20 14:45:00|9006.04|9006.04|9004.34|9004.34|9007.43|9007.43|9003.96|9003.96|0
1595256600000|2020-07-20 14:50:00|9003.95|9003.95|9000.71|9000.71|9004.73|9004.73|8998.54|8998.54|0
1595256900000|2020-07-20 14:55:00|9001.54|9001.54|9007.22|9007.22|9009.01|9009.01|9000.65|9000.65|0
1595257200000|2020-07-20 15:00:00|9007.05|9007.05|9018.99|9018.99|9019|9019|9006.36|9006.36|0
1595257500000|2020-07-20 15:05:00|9019.08|9019.08|9016.08|9016.08|9023.38|9023.38|9014.68|9014.68|0
1595257800000|2020-07-20 15:10:00|9016.46|9016.46|9019.19|9019.19|9021.08|9021.08|9016.46|9016.46|0
1595258100000|2020-07-20 15:15:00|9019.08|9019.08|9015.73|9015.73|9020.42|9020.42|9014.85|9014.85|0
1595258400000|2020-07-20 15:20:00|9016.5|9016.5|9010.67|9010.67|9019.13|9019.13|9009.66|9009.66|0
1595258700000|2020-07-20 15:25:00|9010.53|9010.53|9017.76|9017.76|9023.5|9023.5|9009.81|9009.81|0
1595315700000|2020-07-21 07:15:00|9109.68|9109.68|9093.89|9093.89|9113.1|9113.1|9092.36|9092.36|0
1595316000000|2020-07-21 07:20:00|9094.65|9094.65|9087.86|9087.86|9097.22|9097.22|9083.25|9083.25|0
1595316300000|2020-07-21 07:25:00|9087.8|9087.8|9090.23|9090.23|9095.42|9095.42|9087.66|9087.66|0
1595316600000|2020-07-21 07:30:00|9091.78|9091.78|9089.35|9089.35|9094.15|9094.15|9084.04|9084.04|0
1595316900000|2020-07-21 07:35:00|9089.54|9089.54|9080.74|9080.74|9089.63|9089.63|9078.42|9078.42|0
1595317200000|2020-07-21 07:40:00|9080.93|9080.93|9053.02|9053.02|9084.02|9084.02|9052.39|9052.39|0
1595317500000|2020-07-21 07:45:00|9052.91|9052.91|9070.59|9070.59|9076.42|9076.42|9052.53|9052.53|0
1595317800000|2020-07-21 07:50:00|9071.06|9071.06|9064.85|9064.85|9075.16|9075.16|9061.69|9061.69|0
1595318100000|2020-07-21 07:55:00|9065.62|9065.62|9073.11|9073.11|9074.27|9074.27|9065.62|9065.62|0
1595318400000|2020-07-21 08:00:00|9072.73|9072.73|9055.67|9055.67|9072.73|9072.73|9052.24|9052.24|0
1595318700000|2020-07-21 08:05:00|9055.84|9055.84|9067.95|9067.95|9067.95|9067.95|9055.84|9055.84|0
1595319000000|2020-07-21 08:10:00|9067.69|9067.69|9073.1|9073.1|9073.1|9073.1|9067.69|9067.69|0
1595319300000|2020-07-21 08:15:00|9073.04|9073.04|9069.97|9069.97|9075.33|9075.33|9067.19|9067.19|0
1595319600000|2020-07-21 08:20:00|9069.68|9069.68|9086.55|9086.55|9087.52|9087.52|9069.5|9069.5|0
1595319900000|2020-07-21 08:25:00|9086.17|9086.17|9079.46|9079.46|9089.77|9089.77|9079.46|9079.46|0
1595320200000|2020-07-21 08:30:00|9078.96|9078.96|9072.76|9072.76|9079.19|9079.19|9072.12|9072.12|0
1595320500000|2020-07-21 08:35:00|9073.24|9073.24|9074.07|9074.07|9076.79|9076.79|9064.63|9064.63|0
1595320800000|2020-07-21 08:40:00|9073.97|9073.97|9068.66|9068.66|9076.43|9076.43|9068.14|9068.14|0
1595321100000|2020-07-21 08:45:00|9068.34|9068.34|9077.76|9077.76|9078|9078|9065.37|9065.37|0
1595321400000|2020-07-21 08:50:00|9077.65|9077.65|9076.01|9076.01|9084.21|9084.21|9076.01|9076.01|0
1595321700000|2020-07-21 08:55:00|9076.21|9076.21|9066.04|9066.04|9076.38|9076.38|9066.04|9066.04|0
1595322000000|2020-07-21 09:00:00|9065.97|9065.97|9066.95|9066.95|9070.92|9070.92|9063.78|9063.78|0
1595322300000|2020-07-21 09:05:00|9066.73|9066.73|9067.22|9067.22|9068.06|9068.06|9063.88|9063.88|0
1595322600000|2020-07-21 09:10:00|9067.53|9067.53|9057.94|9057.94|9068.43|9068.43|9056.75|9056.75|0
1595322900000|2020-07-21 09:15:00|9057.56|9057.56|9049.43|9049.43|9058.22|9058.22|9045.98|9045.98|0
1595323200000|2020-07-21 09:20:00|9049.51|9049.51|9049.4|9049.4|9053.25|9053.25|9048.34|9048.34|0
1595323500000|2020-07-21 09:25:00|9049.34|9049.34|9052.76|9052.76|9057.3|9057.3|9049.34|9049.34|0
1595323800000|2020-07-21 09:30:00|9052.37|9052.37|9050.69|9050.69|9052.91|9052.91|9048.46|9048.46|0
1595324100000|2020-07-21 09:35:00|9050.91|9050.91|9052.08|9052.08|9056.75|9056.75|9050.48|9050.48|0
1595324400000|2020-07-21 09:40:00|9051.91|9051.91|9054.72|9054.72|9055.95|9055.95|9050.64|9050.64|0
1595324700000|2020-07-21 09:45:00|9055.05|9055.05|9049.54|9049.54|9057.38|9057.38|9048.24|9048.24|0
1595325000000|2020-07-21 09:50:00|9049.33|9049.33|9044.84|9044.84|9050.03|9050.03|9044.53|9044.53|0
1595325300000|2020-07-21 09:55:00|9045.42|9045.42|9039.08|9039.08|9045.93|9045.93|9039.08|9039.08|0
1595325600000|2020-07-21 10:00:00|9039.86|9039.86|9037.39|9037.39|9045.43|9045.43|9037.39|9037.39|0
1595325900000|2020-07-21 10:05:00|9037.46|9037.46|9048.71|9048.71|9048.71|9048.71|9037.46|9037.46|0
1595326200000|2020-07-21 10:10:00|9049.48|9049.48|9056.02|9056.02|9056.22|9056.22|9049.4|9049.4|0
1595326500000|2020-07-21 10:15:00|9055.93|9055.93|9044.76|9044.76|9056.39|9056.39|9044.59|9044.59|0
1595326800000|2020-07-21 10:20:00|9044.38|9044.38|9039.45|9039.45|9045.95|9045.95|9037.08|9037.08|0
1595327100000|2020-07-21 10:25:00|9039.13|9039.13|9043.54|9043.54|9043.61|9043.61|9039.04|9039.04|0
1595327400000|2020-07-21 10:30:00|9043.53|9043.53|9052.38|9052.38|9052.59|9052.59|9043.34|9043.34|0
1595327700000|2020-07-21 10:35:00|9052.84|9052.84|9045.54|9045.54|9053.91|9053.91|9045.02|9045.02|0
1595328000000|2020-07-21 10:40:00|9045.92|9045.92|9050.41|9050.41|9050.41|9050.41|9044.53|9044.53|0
1595328300000|2020-07-21 10:45:00|9049.91|9049.91|9053.6|9053.6|9054.95|9054.95|9049.18|9049.18|0
1595328600000|2020-07-21 10:50:00|9053.38|9053.38|9054.18|9054.18|9055.97|9055.97|9051.27|9051.27|0
1595328900000|2020-07-21 10:55:00|9054.95|9054.95|9048.79|9048.79|9057.38|9057.38|9048.79|9048.79|0
1595329200000|2020-07-21 11:00:00|9049.03|9049.03|9050.63|9050.63|9051.26|9051.26|9045.73|9045.73|0
1595329500000|2020-07-21 11:05:00|9051.77|9051.77|9046.03|9046.03|9052.16|9052.16|9046.03|9046.03|0
1595329800000|2020-07-21 11:10:00|9045.53|9045.53|9053.7|9053.7|9053.91|9053.91|9045.19|9045.19|0
1595330100000|2020-07-21 11:15:00|9053.78|9053.78|9047.83|9047.83|9053.94|9053.94|9045.13|9045.13|0
1595330400000|2020-07-21 11:20:00|9048.6|9048.6|9055.56|9055.56|9055.56|9055.56|9048.19|9048.19|0
1595330700000|2020-07-21 11:25:00|9055.94|9055.94|9065.18|9065.18|9065.95|9065.95|9055.94|9055.94|0
1595331000000|2020-07-21 11:30:00|9065.19|9065.19|9065.67|9065.67|9065.67|9065.67|9061.94|9061.94|0
1595331300000|2020-07-21 11:35:00|9066.44|9066.44|9059.48|9059.48|9068.09|9068.09|9059.48|9059.48|0
1595331600000|2020-07-21 11:40:00|9059.37|9059.37|9057.31|9057.31|9059.37|9059.37|9054.06|9054.06|0
1595331900000|2020-07-21 11:45:00|9057.41|9057.41|9063.95|9063.95|9066.09|9066.09|9056.63|9056.63|0
1595332200000|2020-07-21 11:50:00|9064.09|9064.09|9066.33|9066.33|9067.54|9067.54|9062.94|9062.94|0
1595332500000|2020-07-21 11:55:00|9066.72|9066.72|9079.94|9079.94|9080.66|9080.66|9066.72|9066.72|0
1595332800000|2020-07-21 12:00:00|9080.27|9080.27|9087.06|9087.06|9087.06|9087.06|9078.96|9078.96|0
1595333100000|2020-07-21 12:05:00|9087.23|9087.23|9088.23|9088.23|9089.28|9089.28|9085.4|9085.4|0
1595333400000|2020-07-21 12:10:00|9087.85|9087.85|9078.67|9078.67|9088.81|9088.81|9078.67|9078.67|0
1595333700000|2020-07-21 12:15:00|9077.7|9077.7|9087.68|9087.68|9088.53|9088.53|9077.13|9077.13|0
1595334000000|2020-07-21 12:20:00|9087.61|9087.61|9082.59|9082.59|9088.81|9088.81|9082.32|9082.32|0
1595334300000|2020-07-21 12:25:00|9082.97|9082.97|9074.03|9074.03|9084.79|9084.79|9074.03|9074.03|0
1595334600000|2020-07-21 12:30:00|9074.14|9074.14|9079.24|9079.24|9079.24|9079.24|9066.09|9066.09|0
1595334900000|2020-07-21 12:35:00|9079.33|9079.33|9082.82|9082.82|9084.23|9084.23|9078.37|9078.37|0
1595335200000|2020-07-21 12:40:00|9082.75|9082.75|9083.03|9083.03|9083.18|9083.18|9079.89|9079.89|0
1595335500000|2020-07-21 12:45:00|9083.12|9083.12|9084.67|9084.67|9085.6|9085.6|9078.29|9078.29|0
1595335800000|2020-07-21 12:50:00|9084.76|9084.76|9073.35|9073.35|9085.42|9085.42|9072.68|9072.68|0
1595336100000|2020-07-21 12:55:00|9073.54|9073.54|9072.43|9072.43|9073.57|9073.57|9070.76|9070.76|0
1595336400000|2020-07-21 13:00:00|9072.04|9072.04|9068.99|9068.99|9072.04|9072.04|9065.85|9065.85|0
1595336700000|2020-07-21 13:05:00|9069.37|9069.37|9064.21|9064.21|9069.86|9069.86|9060.17|9060.17|0
1595337000000|2020-07-21 13:10:00|9064.6|9064.6|9061.59|9061.59|9064.72|9064.72|9061.19|9061.19|0
1595337300000|2020-07-21 13:15:00|9062.36|9062.36|9058.55|9058.55|9063.94|9063.94|9058.31|9058.31|0
1595337600000|2020-07-21 13:20:00|9058.74|9058.74|9056.5|9056.5|9059.46|9059.46|9054.56|9054.56|0
1595337900000|2020-07-21 13:25:00|9056.33|9056.33|9051.9|9051.9|9057.67|9057.67|9051.07|9051.07|0
1595338200000|2020-07-21 13:30:00|9051.83|9051.83|9055.35|9055.35|9056.28|9056.28|9050.79|9050.79|0
1595338500000|2020-07-21 13:35:00|9055.25|9055.25|9050.16|9050.16|9055.39|9055.39|9049.85|9049.85|0
1595338800000|2020-07-21 13:40:00|9050.03|9050.03|9045.02|9045.02|9056.34|9056.34|9045.02|9045.02|0
1595339100000|2020-07-21 13:45:00|9044.96|9044.96|9051.78|9051.78|9056.24|9056.24|9041.51|9041.51|0
1595339400000|2020-07-21 13:50:00|9051.84|9051.84|9056.18|9056.18|9056.29|9056.29|9049.39|9049.39|0
1595339700000|2020-07-21 13:55:00|9056.12|9056.12|9049.71|9049.71|9056.69|9056.69|9047.36|9047.36|0
1595340000000|2020-07-21 14:00:00|9049.9|9049.9|9046.28|9046.28|9051.31|9051.31|9044.52|9044.52|0
1595340300000|2020-07-21 14:05:00|9046.31|9046.31|9033.47|9033.47|9046.31|9046.31|9033.47|9033.47|0
1595340600000|2020-07-21 14:10:00|9033.09|9033.09|9029.46|9029.46|9034.98|9034.98|9029.2|9029.2|0
1595340900000|2020-07-21 14:15:00|9029.21|9029.21|9022.31|9022.31|9029.21|9029.21|9019.56|9019.56|0
1595341200000|2020-07-21 14:20:00|9021.93|9021.93|9011.77|9011.77|9022.17|9022.17|9011.77|9011.77|0
1595341500000|2020-07-21 14:25:00|9011.49|9011.49|8994.31|8994.31|9011.49|9011.49|8991.93|8991.93|0
1595341800000|2020-07-21 14:30:00|8994.48|8994.48|8998.25|8998.25|8999.51|8999.51|8994.31|8994.31|0
1595342100000|2020-07-21 14:35:00|8998.47|8998.47|9006.72|9006.72|9006.99|9006.99|8997.31|8997.31|0
1595342400000|2020-07-21 14:40:00|9006.78|9006.78|9012.63|9012.63|9016.34|9016.34|9006.42|9006.42|0
1595342700000|2020-07-21 14:45:00|9012.76|9012.76|9022.97|9022.97|9022.97|9022.97|9011.85|9011.85|0
1595343000000|2020-07-21 14:50:00|9022.85|9022.85|9027.02|9027.02|9027.79|9027.79|9022.49|9022.49|0
1595343300000|2020-07-21 14:55:00|9026.25|9026.25|9020.62|9020.62|9032.08|9032.08|9020.62|9020.62|0
1595343600000|2020-07-21 15:00:00|9020.35|9020.35|9015.9|9015.9|9020.36|9020.36|9013.05|9013.05|0
1595343900000|2020-07-21 15:05:00|9016.29|9016.29|9007.48|9007.48|9017.55|9017.55|9007.1|9007.1|0
1595344200000|2020-07-21 15:10:00|9007.8|9007.8|9006.01|9006.01|9011.05|9011.05|9000.63|9000.63|0
1595344500000|2020-07-21 15:15:00|9006.05|9006.05|9018.99|9018.99|9021.37|9021.37|9005.53|9005.53|0
1595344800000|2020-07-21 15:20:00|9018.67|9018.67|9018.74|9018.74|9019.23|9019.23|9012.04|9012.04|0
1595345100000|2020-07-21 15:25:00|9019.12|9019.12|9016.38|9016.38|9020.85|9020.85|9011.93|9011.93|0
1595402100000|2020-07-22 07:15:00|8996.35|8996.35|8982.21|8982.21|8996.62|8996.62|8979.43|8979.43|0
1595402400000|2020-07-22 07:20:00|8981.44|8981.44|8997.39|8997.39|9003.6|9003.6|8981.44|8981.44|0
1595402700000|2020-07-22 07:25:00|8997.35|8997.35|9016|9016|9017.79|9017.79|8995.69|8995.69|0
1595403000000|2020-07-22 07:30:00|9015.73|9015.73|9005.69|9005.69|9021.83|9021.83|9005.6|9005.6|0
1595403300000|2020-07-22 07:35:00|9005.48|9005.48|8989.74|8989.74|9016.71|9016.71|8988.5|8988.5|0
1595403600000|2020-07-22 07:40:00|8989.6|8989.6|8982.01|8982.01|8989.6|8989.6|8972.87|8972.87|0
1595403900000|2020-07-22 07:45:00|8982.3|8982.3|8992.11|8992.11|8994.46|8994.46|8981.2|8981.2|0
1595404200000|2020-07-22 07:50:00|8990.78|8990.78|8994.46|8994.46|8994.85|8994.85|8979.11|8979.11|0
1595404500000|2020-07-22 07:55:00|8994.86|8994.86|8981.58|8981.58|8994.86|8994.86|8981.58|8981.58|0
1595404800000|2020-07-22 08:00:00|8980.81|8980.81|8998.19|8998.19|9000.61|9000.61|8980.61|8980.61|0
1595405100000|2020-07-22 08:05:00|9000.87|9000.87|8997.67|8997.67|9000.87|9000.87|8992.64|8992.64|0
1595405400000|2020-07-22 08:10:00|8997.54|8997.54|9004.05|9004.05|9008.52|9008.52|8995.1|8995.1|0
1595405700000|2020-07-22 08:15:00|9005.6|9005.6|9005.9|9005.9|9008.24|9008.24|9000.18|9000.18|0
1595406000000|2020-07-22 08:20:00|9006.67|9006.67|9017.79|9017.79|9022.56|9022.56|9006.67|9006.67|0
1595406300000|2020-07-22 08:25:00|9016.64|9016.64|9018.52|9018.52|9021.58|9021.58|9013.33|9013.33|0
1595406600000|2020-07-22 08:30:00|9018.61|9018.61|9017.92|9017.92|9021.99|9021.99|9013.06|9013.06|0
1595406900000|2020-07-22 08:35:00|9017.61|9017.61|9003.56|9003.56|9018.03|9018.03|9003.56|9003.56|0
1595407200000|2020-07-22 08:40:00|9003.84|9003.84|9005.01|9005.01|9005.29|9005.29|9000.06|9000.06|0
1595407500000|2020-07-22 08:45:00|9004.63|9004.63|9007.95|9007.95|9009.46|9009.46|9000.59|9000.59|0
1595407800000|2020-07-22 08:50:00|9008.27|9008.27|9004.17|9004.17|9008.77|9008.77|9003.18|9003.18|0
1595408100000|2020-07-22 08:55:00|9004.04|9004.04|9007.41|9007.41|9008.87|9008.87|9004.04|9004.04|0
1595408400000|2020-07-22 09:00:00|9007.79|9007.79|9001.03|9001.03|9007.79|9007.79|9000.92|9000.92|0
1595408700000|2020-07-22 09:05:00|9001.14|9001.14|8992.99|8992.99|9004|9004|8992.99|8992.99|0
1595409000000|2020-07-22 09:10:00|8992.61|8992.61|8969.16|8969.16|8992.82|8992.82|8967.38|8967.38|0
1595409300000|2020-07-22 09:15:00|8968.89|8968.89|8974.12|8974.12|8974.13|8974.13|8965.74|8965.74|0
1595409600000|2020-07-22 09:20:00|8974.2|8974.2|8979.71|8979.71|8983.19|8983.19|8971.84|8971.84|0
1595409900000|2020-07-22 09:25:00|8979.47|8979.47|8973.06|8973.06|8981.61|8981.61|8973.06|8973.06|0
1595410200000|2020-07-22 09:30:00|8972.68|8972.68|8979.32|8979.32|8981.59|8981.59|8972.32|8972.32|0
1595410500000|2020-07-22 09:35:00|8981.2|8981.2|8986.55|8986.55|8986.55|8986.55|8979.11|8979.11|0
1595410800000|2020-07-22 09:40:00|8986.56|8986.56|8991.44|8991.44|8991.44|8991.44|8986.34|8986.34|0
1595411100000|2020-07-22 09:45:00|8990.67|8990.67|9000.83|9000.83|9003.48|9003.48|8990.67|8990.67|0
1595411400000|2020-07-22 09:50:00|9001.38|9001.38|8993.15|8993.15|9001.48|9001.48|8993.01|8993.01|0
1595411700000|2020-07-22 09:55:00|8993.53|8993.53|8990.31|8990.31|8993.6|8993.6|8989.99|8989.99|0
1595412000000|2020-07-22 10:00:00|8990.42|8990.42|8986.29|8986.29|8990.8|8990.8|8984.94|8984.94|0
1595412300000|2020-07-22 10:05:00|8985.97|8985.97|8987.63|8987.63|8989.15|8989.15|8982.05|8982.05|0
1595412600000|2020-07-22 10:10:00|8987.57|8987.57|8981.12|8981.12|8987.8|8987.8|8980.43|8980.43|0
1595412900000|2020-07-22 10:15:00|8980.95|8980.95|8985.48|8985.48|8985.48|8985.48|8980.4|8980.4|0
1595413200000|2020-07-22 10:20:00|8985.38|8985.38|8980.8|8980.8|8990.06|8990.06|8980.22|8980.22|0
1595413500000|2020-07-22 10:25:00|8980.41|8980.41|8975.96|8975.96|8981.58|8981.58|8974.44|8974.44|0
1595413800000|2020-07-22 10:30:00|8975.65|8975.65|8984.33|8984.33|8984.66|8984.66|8975.26|8975.26|0
1595414100000|2020-07-22 10:35:00|8984.39|8984.39|8994.38|8994.38|8994.38|8994.38|8984.24|8984.24|0
1595414400000|2020-07-22 10:40:00|8994.58|8994.58|9000.59|9000.59|9001.87|9001.87|8994.58|8994.58|0
1595414700000|2020-07-22 10:45:00|9000.49|9000.49|9006.35|9006.35|9006.95|9006.95|9000.49|9000.49|0
1595415000000|2020-07-22 10:50:00|9006.62|9006.62|8999.71|8999.71|9009.15|9009.15|8996.32|8996.32|0
1595415300000|2020-07-22 10:55:00|8999.78|8999.78|8996.67|8996.67|9000.85|9000.85|8996.67|8996.67|0
1595415600000|2020-07-22 11:00:00|8996.64|8996.64|9004.46|9004.46|9010.42|9010.42|8996.64|8996.64|0
1595415900000|2020-07-22 11:05:00|9004.35|9004.35|9009.62|9009.62|9009.62|9009.62|9001.78|9001.78|0
1595416200000|2020-07-22 11:10:00|9009.24|9009.24|9009.5|9009.5|9011.35|9011.35|9006.6|9006.6|0
1595416500000|2020-07-22 11:15:00|9010.27|9010.27|9009.45|9009.45|9012.61|9012.61|9007.56|9007.56|0
1595416800000|2020-07-22 11:20:00|9009.59|9009.59|9004.71|9004.71|9009.92|9009.92|9004.71|9004.71|0
1595417100000|2020-07-22 11:25:00|9005.41|9005.41|9012.59|9012.59|9014.17|9014.17|9005.41|9005.41|0
1595417400000|2020-07-22 11:30:00|9012.46|9012.46|9009.24|9009.24|9013.4|9013.4|9008.97|9008.97|0
1595417700000|2020-07-22 11:35:00|9009.41|9009.41|9015.99|9015.99|9016.89|9016.89|9009.36|9009.36|0
1595418000000|2020-07-22 11:40:00|9016.06|9016.06|9020.31|9020.31|9020.8|9020.8|9013.63|9013.63|0
1595418300000|2020-07-22 11:45:00|9020.14|9020.14|9019.47|9019.47|9024.22|9024.22|9015.48|9015.48|0
1595418600000|2020-07-22 11:50:00|9019.53|9019.53|9025.5|9025.5|9025.67|9025.67|9019.53|9019.53|0
1595418900000|2020-07-22 11:55:00|9025.72|9025.72|9027.57|9027.57|9032.06|9032.06|9025.33|9025.33|0
1595419200000|2020-07-22 12:00:00|9027.95|9027.95|9017.48|9017.48|9027.95|9027.95|9014.26|9014.26|0
1595419500000|2020-07-22 12:05:00|9016.84|9016.84|9018.29|9018.29|9022.74|9022.74|9016.23|9016.23|0
1595419800000|2020-07-22 12:10:00|9018.02|9018.02|9016.45|9016.45|9020.81|9020.81|9016.36|9016.36|0
1595420100000|2020-07-22 12:15:00|9016.07|9016.07|9004|9004|9016.07|9016.07|9004|9004|0
1595420400000|2020-07-22 12:20:00|9004.32|9004.32|8998.46|8998.46|9004.32|9004.32|8997.49|8997.49|0
1595420700000|2020-07-22 12:25:00|8998.84|8998.84|8991.42|8991.42|9002.04|9002.04|8988.94|8988.94|0
1595421000000|2020-07-22 12:30:00|8990.65|8990.65|8990.38|8990.38|8992.34|8992.34|8985.31|8985.31|0
1595421300000|2020-07-22 12:35:00|8990.59|8990.59|8995.84|8995.84|8996.62|8996.62|8989.54|8989.54|0
1595421600000|2020-07-22 12:40:00|8995.8|8995.8|8989.77|8989.77|8995.8|8995.8|8989.35|8989.35|0
1595421900000|2020-07-22 12:45:00|8990.11|8990.11|8997.73|8997.73|8997.88|8997.88|8989.68|8989.68|0
1595422200000|2020-07-22 12:50:00|8998.12|8998.12|8993.03|8993.03|8999.87|8999.87|8992.87|8992.87|0
1595422500000|2020-07-22 12:55:00|8992.89|8992.89|8997.21|8997.21|8997.76|8997.76|8990.92|8990.92|0
1595422800000|2020-07-22 13:00:00|8997.27|8997.27|8991.48|8991.48|9000.49|9000.49|8991.22|8991.22|0
1595423100000|2020-07-22 13:05:00|8991.43|8991.43|8996.45|8996.45|8998.12|8998.12|8991.43|8991.43|0
1595423400000|2020-07-22 13:10:00|8995.67|8995.67|8990.57|8990.57|8997.52|8997.52|8990.57|8990.57|0
1595423700000|2020-07-22 13:15:00|8990.74|8990.74|8990.83|8990.83|8991.54|8991.54|8989.38|8989.38|0
1595424000000|2020-07-22 13:20:00|8990.66|8990.66|8990.84|8990.84|8993.22|8993.22|8990.13|8990.13|0
1595424300000|2020-07-22 13:25:00|8991.18|8991.18|8993.47|8993.47|8994.25|8994.25|8990.66|8990.66|0
1595424600000|2020-07-22 13:30:00|8993.3|8993.3|8998.04|8998.04|8998.04|8998.04|8990.56|8990.56|0
1595424900000|2020-07-22 13:35:00|8997.87|8997.87|9004.79|9004.79|9004.79|9004.79|8994.44|8994.44|0
1595425200000|2020-07-22 13:40:00|9006.39|9006.39|9022.38|9022.38|9024.22|9024.22|9006.39|9006.39|0
1595425500000|2020-07-22 13:45:00|9021.99|9021.99|9029.66|9029.66|9034.15|9034.15|9021.38|9021.38|0
1595425800000|2020-07-22 13:50:00|9030.43|9030.43|9036.89|9036.89|9036.89|9036.89|9028.38|9028.38|0
1595426100000|2020-07-22 13:55:00|9036.25|9036.25|9034.79|9034.79|9041.94|9041.94|9032.3|9032.3|0
1595426400000|2020-07-22 14:00:00|9034.16|9034.16|9027.72|9027.72|9034.16|9034.16|9021.69|9021.69|0
1595426700000|2020-07-22 14:05:00|9027.84|9027.84|9030.34|9030.34|9030.34|9030.34|9023.8|9023.8|0
1595427000000|2020-07-22 14:10:00|9030.73|9030.73|9025.06|9025.06|9033.13|9033.13|9025.06|9025.06|0
1595427300000|2020-07-22 14:15:00|9025.82|9025.82|9029.69|9029.69|9029.69|9029.69|9023.11|9023.11|0
1595427600000|2020-07-22 14:20:00|9029.57|9029.57|9029.9|9029.9|9032.54|9032.54|9027.2|9027.2|0
1595427900000|2020-07-22 14:25:00|9030.02|9030.02|9029.63|9029.63|9035.5|9035.5|9027.9|9027.9|0
1595428200000|2020-07-22 14:30:00|9029.46|9029.46|9034.98|9034.98|9037.34|9037.34|9028.49|9028.49|0
1595428500000|2020-07-22 14:35:00|9034.86|9034.86|9044|9044|9044.95|9044.95|9031.12|9031.12|0
1595428800000|2020-07-22 14:40:00|9043.83|9043.83|9041.88|9041.88|9044.66|9044.66|9038.4|9038.4|0
1595429100000|2020-07-22 14:45:00|9042.05|9042.05|9032.62|9032.62|9043.2|9043.2|9032|9032|0
1595429400000|2020-07-22 14:50:00|9032.66|9032.66|9027.02|9027.02|9032.66|9032.66|9023.85|9023.85|0
1595429700000|2020-07-22 14:55:00|9026.88|9026.88|9024.13|9024.13|9028.37|9028.37|9023.25|9023.25|0
1595430000000|2020-07-22 15:00:00|9024.9|9024.9|9029.03|9029.03|9032.36|9032.36|9024.9|9024.9|0
1595430300000|2020-07-22 15:05:00|9029.36|9029.36|9023.85|9023.85|9031.59|9031.59|9023.59|9023.59|0
1595430600000|2020-07-22 15:10:00|9023.58|9023.58|9017.41|9017.41|9023.64|9023.64|9017.41|9017.41|0
1595430900000|2020-07-22 15:15:00|9017.5|9017.5|9023.68|9023.68|9027.73|9027.73|9016.56|9016.56|0
1595431200000|2020-07-22 15:20:00|9024.04|9024.04|9021.42|9021.42|9025.87|9025.87|9020.93|9020.93|0
1595431500000|2020-07-22 15:25:00|9021.23|9021.23|9027.36|9027.36|9028.64|9028.64|9021.23|9021.23|0
1595488500000|2020-07-23 07:15:00|9021.18|9021.18|9014.91|9014.91|9021.18|9021.18|9009.58|9009.58|0
1595488800000|2020-07-23 07:20:00|9014.14|9014.14|9005.07|9005.07|9015.26|9015.26|9005.07|9005.07|0
1595489100000|2020-07-23 07:25:00|9005.4|9005.4|8995.6|8995.6|9009.18|9009.18|8995.2|8995.2|0
1595489400000|2020-07-23 07:30:00|8995.99|8995.99|8981.4|8981.4|8998.46|8998.46|8981.4|8981.4|0
1595489700000|2020-07-23 07:35:00|8981.61|8981.61|8980.56|8980.56|8981.61|8981.61|8975.07|8975.07|0
1595490000000|2020-07-23 07:40:00|8980.93|8980.93|8979.46|8979.46|8988.68|8988.68|8979.46|8979.46|0
1595490300000|2020-07-23 07:45:00|8979.6|8979.6|8984.29|8984.29|8987.4|8987.4|8979.6|8979.6|0
1595490600000|2020-07-23 07:50:00|8983.91|8983.91|8993.37|8993.37|8993.48|8993.48|8981.52|8981.52|0
1595490900000|2020-07-23 07:55:00|8994.1|8994.1|9007.6|9007.6|9007.6|9007.6|8994.1|8994.1|0
1595491200000|2020-07-23 08:00:00|9007.94|9007.94|9006.83|9006.83|9015.96|9015.96|9006.83|9006.83|0
1595491500000|2020-07-23 08:05:00|9006.45|9006.45|9010.98|9010.98|9012.65|9012.65|9001.65|9001.65|0
1595491800000|2020-07-23 08:10:00|9010.81|9010.81|9005.69|9005.69|9012.53|9012.53|9004.16|9004.16|0
1595492100000|2020-07-23 08:15:00|9006.84|9006.84|9033.16|9033.16|9033.33|9033.33|9006.84|9006.84|0
1595492400000|2020-07-23 08:20:00|9032.01|9032.01|9032.43|9032.43|9036.08|9036.08|9032.01|9032.01|0
1595492700000|2020-07-23 08:25:00|9032.15|9032.15|9036.75|9036.75|9037.01|9037.01|9030.24|9030.24|0
1595493000000|2020-07-23 08:30:00|9036.39|9036.39|9049.08|9049.08|9049.09|9049.09|9036|9036|0
1595493300000|2020-07-23 08:35:00|9049.46|9049.46|9050.38|9050.38|9051.21|9051.21|9046.86|9046.86|0
1595493600000|2020-07-23 08:40:00|9050|9050|9042.07|9042.07|9050.46|9050.46|9041.44|9041.44|0
1595493900000|2020-07-23 08:45:00|9042.7|9042.7|9026.56|9026.56|9042.77|9042.77|9026.56|9026.56|0
1595494200000|2020-07-23 08:50:00|9026.34|9026.34|9024.22|9024.22|9027.74|9027.74|9019.88|9019.88|0
1595494500000|2020-07-23 08:55:00|9024.43|9024.43|9016.78|9016.78|9033.37|9033.37|9016.08|9016.08|0
1595494800000|2020-07-23 09:00:00|9017.14|9017.14|9013.92|9013.92|9019.06|9019.06|9013.92|9013.92|0
1595495100000|2020-07-23 09:05:00|9014.19|9014.19|9032.18|9032.18|9032.99|9032.99|9013.86|9013.86|0
1595495400000|2020-07-23 09:10:00|9031.79|9031.79|9031.98|9031.98|9035.39|9035.39|9028.55|9028.55|0
1595495700000|2020-07-23 09:15:00|9031.72|9031.72|9029.54|9029.54|9038.17|9038.17|9029.54|9029.54|0
1595496000000|2020-07-23 09:20:00|9029.92|9029.92|9038.36|9038.36|9038.36|9038.36|9029.19|9029.19|0
1595496300000|2020-07-23 09:25:00|9037.98|9037.98|9044.67|9044.67|9044.67|9044.67|9037.98|9037.98|0
1595496600000|2020-07-23 09:30:00|9044.6|9044.6|9053|9053|9053.83|9053.83|9042.19|9042.19|0
1595496900000|2020-07-23 09:35:00|9053.1|9053.1|9044.68|9044.68|9053.75|9053.75|9044.68|9044.68|0
1595497200000|2020-07-23 09:40:00|9044.61|9044.61|9044.44|9044.44|9048.43|9048.43|9044.44|9044.44|0
1595497500000|2020-07-23 09:45:00|9044.06|9044.06|9043.37|9043.37|9046.41|9046.41|9042.9|9042.9|0
1595497800000|2020-07-23 09:50:00|9042.98|9042.98|9034.79|9034.79|9043.41|9043.41|9034.6|9034.6|0
1595498100000|2020-07-23 09:55:00|9034.98|9034.98|9036.8|9036.8|9037.31|9037.31|9030.17|9030.17|0
1595498400000|2020-07-23 10:00:00|9035.26|9035.26|9052.05|9052.05|9053.21|9053.21|9034.72|9034.72|0
1595498700000|2020-07-23 10:05:00|9051.27|9051.27|9054.45|9054.45|9054.45|9054.45|9048.62|9048.62|0
1595499000000|2020-07-23 10:10:00|9054.06|9054.06|9046.59|9046.59|9054.7|9054.7|9045.13|9045.13|0
1595499300000|2020-07-23 10:15:00|9046.54|9046.54|9046.19|9046.19|9047.65|9047.65|9045.13|9045.13|0
1595499600000|2020-07-23 10:20:00|9046.39|9046.39|9036.54|9036.54|9047.19|9047.19|9036.54|9036.54|0
1595499900000|2020-07-23 10:25:00|9036.42|9036.42|9045.71|9045.71|9048.15|9048.15|9035.94|9035.94|0
1595500200000|2020-07-23 10:30:00|9045.92|9045.92|9037.84|9037.84|9045.92|9045.92|9037.84|9037.84|0
1595500500000|2020-07-23 10:35:00|9037.53|9037.53|9036.41|9036.41|9040.32|9040.32|9034.48|9034.48|0
1595500800000|2020-07-23 10:40:00|9036.79|9036.79|9032.27|9032.27|9039.88|9039.88|9032.1|9032.1|0
1595501100000|2020-07-23 10:45:00|9032.12|9032.12|9032.29|9032.29|9034.65|9034.65|9031.39|9031.39|0
1595501400000|2020-07-23 10:50:00|9032.04|9032.04|9031.03|9031.03|9032.77|9032.77|9029.73|9029.73|0
1595501700000|2020-07-23 10:55:00|9030.96|9030.96|9037.08|9037.08|9037.08|9037.08|9025.91|9025.91|0
1595502000000|2020-07-23 11:00:00|9035.17|9035.17|9042.06|9042.06|9042.92|9042.92|9035.17|9035.17|0
1595502300000|2020-07-23 11:05:00|9041.7|9041.7|9045.38|9045.38|9045.38|9045.38|9039.36|9039.36|0
1595502600000|2020-07-23 11:10:00|9045.77|9045.77|9045.68|9045.68|9045.78|9045.78|9044.48|9044.48|0
1595502900000|2020-07-23 11:15:00|9045.51|9045.51|9047|9047|9052.01|9052.01|9044.98|9044.98|0
1595503200000|2020-07-23 11:20:00|9047.22|9047.22|9052.95|9052.95|9053.34|9053.34|9047.22|9047.22|0
1595503500000|2020-07-23 11:25:00|9053.03|9053.03|9051.21|9051.21|9056.55|9056.55|9051.21|9051.21|0
1595503800000|2020-07-23 11:30:00|9050.82|9050.82|9051.81|9051.81|9054.23|9054.23|9050.82|9050.82|0
1595504100000|2020-07-23 11:35:00|9051.73|9051.73|9043.45|9043.45|9051.77|9051.77|9039.68|9039.68|0
1595504400000|2020-07-23 11:40:00|9043.36|9043.36|9043|9043|9044.93|9044.93|9039.15|9039.15|0
1595504700000|2020-07-23 11:45:00|9042.88|9042.88|9051.22|9051.22|9051.22|9051.22|9042.88|9042.88|0
1595505000000|2020-07-23 11:50:00|9051.09|9051.09|9056.05|9056.05|9056.05|9056.05|9042.43|9042.43|0
1595505300000|2020-07-23 11:55:00|9056.26|9056.26|9056.93|9056.93|9064.28|9064.28|9056.26|9056.26|0
1595505600000|2020-07-23 12:00:00|9056.69|9056.69|9044.38|9044.38|9056.69|9056.69|9044.38|9044.38|0
1595505900000|2020-07-23 12:05:00|9044.34|9044.34|9038.03|9038.03|9044.34|9044.34|9037.64|9037.64|0
1595506200000|2020-07-23 12:10:00|9037.26|9037.26|9034.77|9034.77|9037.87|9037.87|9033.14|9033.14|0
1595506500000|2020-07-23 12:15:00|9034.84|9034.84|9033.15|9033.15|9034.84|9034.84|9031.66|9031.66|0
1595506800000|2020-07-23 12:20:00|9033.47|9033.47|9039.08|9039.08|9039.08|9039.08|9032.29|9032.29|0
1595507100000|2020-07-23 12:25:00|9039.29|9039.29|9046.02|9046.02|9046.02|9046.02|9038.73|9038.73|0
1595507400000|2020-07-23 12:30:00|9045.82|9045.82|9041.09|9041.09|9050.71|9050.71|9039.67|9039.67|0
1595507700000|2020-07-23 12:35:00|9041.18|9041.18|9038.13|9038.13|9041.18|9041.18|9032.66|9032.66|0
1595508000000|2020-07-23 12:40:00|9038.26|9038.26|9042.65|9042.65|9046.08|9046.08|9038.26|9038.26|0
1595508300000|2020-07-23 12:45:00|9042.26|9042.26|9037.14|9037.14|9042.26|9042.26|9036.64|9036.64|0
1595508600000|2020-07-23 12:50:00|9036.81|9036.81|9035.11|9035.11|9036.92|9036.92|9030.09|9030.09|0
1595508900000|2020-07-23 12:55:00|9035.04|9035.04|9031.15|9031.15|9035.21|9035.21|9030.96|9030.96|0
1595509200000|2020-07-23 13:00:00|9030.76|9030.76|9043.95|9043.95|9044.95|9044.95|9030.37|9030.37|0
1595509500000|2020-07-23 13:05:00|9044.07|9044.07|9039.35|9039.35|9045.34|9045.34|9039.21|9039.21|0
1595509800000|2020-07-23 13:10:00|9039.41|9039.41|9043.17|9043.17|9043.56|9043.56|9038.22|9038.22|0
1595510100000|2020-07-23 13:15:00|9043.34|9043.34|9045.83|9045.83|9047.8|9047.8|9043.34|9043.34|0
1595510400000|2020-07-23 13:20:00|9045.55|9045.55|9046.16|9046.16|9048.99|9048.99|9045.28|9045.28|0
1595510700000|2020-07-23 13:25:00|9045.97|9045.97|9051.19|9051.19|9051.33|9051.33|9043.52|9043.52|0
1595511000000|2020-07-23 13:30:00|9050.93|9050.93|9039.79|9039.79|9051.74|9051.74|9037.48|9037.48|0
1595511300000|2020-07-23 13:35:00|9040.12|9040.12|9045.22|9045.22|9046.89|9046.89|9040.12|9040.12|0
1595511600000|2020-07-23 13:40:00|9045.09|9045.09|9044.07|9044.07|9048.97|9048.97|9043.53|9043.53|0
1595511900000|2020-07-23 13:45:00|9044.45|9044.45|9045.61|9045.61|9048.37|9048.37|9040.8|9040.8|0
1595512200000|2020-07-23 13:50:00|9045.54|9045.54|9054.11|9054.11|9054.11|9054.11|9045.54|9045.54|0
1595512500000|2020-07-23 13:55:00|9053.73|9053.73|9059.24|9059.24|9059.57|9059.57|9051.16|9051.16|0
1595512800000|2020-07-23 14:00:00|9059.37|9059.37|9061.62|9061.62|9061.72|9061.72|9057.05|9057.05|0
1595513100000|2020-07-23 14:05:00|9062.39|9062.39|9071.29|9071.29|9071.6|9071.6|9061.17|9061.17|0
1595513400000|2020-07-23 14:10:00|9071.11|9071.11|9059.76|9059.76|9075.95|9075.95|9057.67|9057.67|0
1595513700000|2020-07-23 14:15:00|9060.14|9060.14|9056.07|9056.07|9065.34|9065.34|9055.75|9055.75|0
1595514000000|2020-07-23 14:20:00|9055.79|9055.79|9054.91|9054.91|9059.57|9059.57|9051.28|9051.28|0
1595514300000|2020-07-23 14:25:00|9055.11|9055.11|9064.5|9064.5|9065.27|9065.27|9055.11|9055.11|0
1595514600000|2020-07-23 14:30:00|9064.56|9064.56|9066.51|9066.51|9067.62|9067.62|9063.44|9063.44|0
1595514900000|2020-07-23 14:35:00|9066.34|9066.34|9075.96|9075.96|9076.15|9076.15|9065.74|9065.74|0
1595515200000|2020-07-23 14:40:00|9076.34|9076.34|9078.73|9078.73|9080.27|9080.27|9075.85|9075.85|0
1595515500000|2020-07-23 14:45:00|9078.84|9078.84|9071.18|9071.18|9078.84|9078.84|9066.88|9066.88|0
1595515800000|2020-07-23 14:50:00|9071.14|9071.14|9064.04|9064.04|9073.23|9073.23|9063.03|9063.03|0
1595516100000|2020-07-23 14:55:00|9064.09|9064.09|9067.1|9067.1|9069.4|9069.4|9063.05|9063.05|0
1595516400000|2020-07-23 15:00:00|9067.42|9067.42|9069.03|9069.03|9075.18|9075.18|9067.42|9067.42|0
1595516700000|2020-07-23 15:05:00|9068.25|9068.25|9070.72|9070.72|9071.61|9071.61|9061.76|9061.76|0
1595517000000|2020-07-23 15:10:00|9070.34|9070.34|9071.13|9071.13|9071.26|9071.26|9067.6|9067.6|0
1595517300000|2020-07-23 15:15:00|9070.36|9070.36|9073.64|9073.64|9074.06|9074.06|9070.35|9070.35|0
1595517600000|2020-07-23 15:20:00|9073.78|9073.78|9075.43|9075.43|9076.97|9076.97|9071.29|9071.29|0
1595517900000|2020-07-23 15:25:00|9075.6|9075.6|9076|9076|9081.15|9081.15|9074.25|9074.25|0
1595574900000|2020-07-24 07:15:00|8961.86|8961.86|8956.62|8956.62|8964.59|8964.59|8945.22|8945.22|0
1595575200000|2020-07-24 07:20:00|8956.24|8956.24|8959.53|8959.53|8959.53|8959.53|8945.87|8945.87|0
1595575500000|2020-07-24 07:25:00|8958.75|8958.75|8955.9|8955.9|8965.24|8965.24|8955.5|8955.5|0
1595575800000|2020-07-24 07:30:00|8959.33|8959.33|8936.47|8936.47|8964.67|8964.67|8933.85|8933.85|0
1595576100000|2020-07-24 07:35:00|8936.57|8936.57|8952.48|8952.48|8956.67|8956.67|8936.57|8936.57|0
1595576400000|2020-07-24 07:40:00|8952.87|8952.87|8942.05|8942.05|8952.87|8952.87|8942.05|8942.05|0
1595576700000|2020-07-24 07:45:00|8943.6|8943.6|8927.99|8927.99|8943.86|8943.86|8927.99|8927.99|0
1595577000000|2020-07-24 07:50:00|8928.1|8928.1|8928.04|8928.04|8929.9|8929.9|8924.17|8924.17|0
1595577300000|2020-07-24 07:55:00|8927.84|8927.84|8945.34|8945.34|8945.34|8945.34|8920.91|8920.91|0
1595577600000|2020-07-24 08:00:00|8946.76|8946.76|8945.11|8945.11|8963.24|8963.24|8945.11|8945.11|0
1595577900000|2020-07-24 08:05:00|8945.88|8945.88|8931.81|8931.81|8946.66|8946.66|8931.81|8931.81|0
1595578200000|2020-07-24 08:10:00|8931.88|8931.88|8941.46|8941.46|8942.2|8942.2|8927.58|8927.58|0
1595578500000|2020-07-24 08:15:00|8941.07|8941.07|8940.29|8940.29|8942.47|8942.47|8936.39|8936.39|0
1595578800000|2020-07-24 08:20:00|8939.69|8939.69|8933.95|8933.95|8939.69|8939.69|8930.2|8930.2|0
1595579100000|2020-07-24 08:25:00|8934.72|8934.72|8926.13|8926.13|8934.72|8934.72|8925.74|8925.74|0
1595579400000|2020-07-24 08:30:00|8926.95|8926.95|8929.2|8929.2|8932.47|8932.47|8926.04|8926.04|0
1595579700000|2020-07-24 08:35:00|8928.99|8928.99|8928.27|8928.27|8931.1|8931.1|8922.63|8922.63|0
1595580000000|2020-07-24 08:40:00|8929.42|8929.42|8922.44|8922.44|8929.79|8929.79|8920.72|8920.72|0
1595580300000|2020-07-24 08:45:00|8921.67|8921.67|8921|8921|8923.92|8923.92|8919.95|8919.95|0
1595580600000|2020-07-24 08:50:00|8920.71|8920.71|8922.54|8922.54|8923.05|8923.05|8919.98|8919.98|0
1595580900000|2020-07-24 08:55:00|8923.31|8923.31|8934.79|8934.79|8935.83|8935.83|8923.05|8923.05|0
1595581200000|2020-07-24 09:00:00|8934.68|8934.68|8945.09|8945.09|8945.09|8945.09|8934.68|8934.68|0
1595581500000|2020-07-24 09:05:00|8944.75|8944.75|8951.92|8951.92|8951.92|8951.92|8944.75|8944.75|0
1595581800000|2020-07-24 09:10:00|8952.06|8952.06|8967.14|8967.14|8967.97|8967.97|8952.06|8952.06|0
1595582100000|2020-07-24 09:15:00|8967.31|8967.31|8959.65|8959.65|8967.31|8967.31|8959.39|8959.39|0
1595582400000|2020-07-24 09:20:00|8959.96|8959.96|8959.15|8959.15|8964.34|8964.34|8957.1|8957.1|0
1595582700000|2020-07-24 09:25:00|8958.98|8958.98|8955.63|8955.63|8959.83|8959.83|8955.41|8955.41|0
1595583000000|2020-07-24 09:30:00|8955.53|8955.53|8979.14|8979.14|8979.46|8979.46|8955.53|8955.53|0
1595583300000|2020-07-24 09:35:00|8979.03|8979.03|8978.36|8978.36|8979.92|8979.92|8976.94|8976.94|0
1595583600000|2020-07-24 09:40:00|8977.97|8977.97|8983.39|8983.39|8987.38|8987.38|8976.9|8976.9|0
1595583900000|2020-07-24 09:45:00|8983.26|8983.26|8990.02|8990.02|8990.78|8990.78|8983.26|8983.26|0
1595584200000|2020-07-24 09:50:00|8990.19|8990.19|9000.08|9000.08|9001.63|9001.63|8988.76|8988.76|0
1595584500000|2020-07-24 09:55:00|8999.76|8999.76|9002.34|9002.34|9005.05|9005.05|8999.76|8999.76|0
1595584800000|2020-07-24 10:00:00|9001.71|9001.71|8993.78|8993.78|9001.71|9001.71|8990.14|8990.14|0
1595585100000|2020-07-24 10:05:00|8993.85|8993.85|8998.65|8998.65|8998.65|8998.65|8992.94|8992.94|0
1595585400000|2020-07-24 10:10:00|8999.41|8999.41|8997.83|8997.83|9000.75|9000.75|8997.05|8997.05|0
1595585700000|2020-07-24 10:15:00|8997.06|8997.06|8986.51|8986.51|9003.14|9003.14|8986.51|8986.51|0
1595586000000|2020-07-24 10:20:00|8986.38|8986.38|8992.02|8992.02|8996.8|8996.8|8986|8986|0
1595586300000|2020-07-24 10:25:00|8991.98|8991.98|8990.82|8990.82|8991.98|8991.98|8989.41|8989.41|0
1595586600000|2020-07-24 10:30:00|8990.99|8990.99|8977.52|8977.52|8991.53|8991.53|8976.67|8976.67|0
1595586900000|2020-07-24 10:35:00|8977.65|8977.65|8973.41|8973.41|8977.72|8977.72|8969.55|8969.55|0
1595587200000|2020-07-24 10:40:00|8973.69|8973.69|8977.43|8977.43|8978.96|8978.96|8972.5|8972.5|0
1595587500000|2020-07-24 10:45:00|8976.66|8976.66|8963.06|8963.06|8978.06|8978.06|8962.54|8962.54|0
1595587800000|2020-07-24 10:50:00|8962.28|8962.28|8961.67|8961.67|8966.51|8966.51|8961.19|8961.19|0
1595588100000|2020-07-24 10:55:00|8961.74|8961.74|8965.89|8965.89|8967.46|8967.46|8960.59|8960.59|0
1595588400000|2020-07-24 11:00:00|8965.65|8965.65|8970.67|8970.67|8972.58|8972.58|8963.67|8963.67|0
1595588700000|2020-07-24 11:05:00|8969.89|8969.89|8969.91|8969.91|8969.91|8969.91|8964.43|8964.43|0
1595589000000|2020-07-24 11:10:00|8970.05|8970.05|8961.98|8961.98|8970.89|8970.89|8961.98|8961.98|0
1595589300000|2020-07-24 11:15:00|8961.6|8961.6|8963.29|8963.29|8965.39|8965.39|8961|8961|0
1595589600000|2020-07-24 11:20:00|8963.42|8963.42|8961.33|8961.33|8963.42|8963.42|8961.33|8961.33|0
1595589900000|2020-07-24 11:25:00|8961.52|8961.52|8959.31|8959.31|8961.52|8961.52|8957.45|8957.45|0
1595590200000|2020-07-24 11:30:00|8959.25|8959.25|8959.02|8959.02|8959.75|8959.75|8957.49|8957.49|0
1595590500000|2020-07-24 11:35:00|8959.78|8959.78|8956.28|8956.28|8959.91|8959.91|8955.35|8955.35|0
1595590800000|2020-07-24 11:40:00|8956|8956|8954.87|8954.87|8957.88|8957.88|8953.9|8953.9|0
1595591100000|2020-07-24 11:45:00|8954.76|8954.76|8947.39|8947.39|8954.76|8954.76|8941.84|8941.84|0
1595591400000|2020-07-24 11:50:00|8947.5|8947.5|8956.28|8956.28|8956.77|8956.77|8947.32|8947.32|0
1595591700000|2020-07-24 11:55:00|8955.51|8955.51|8958.33|8958.33|8958.72|8958.72|8955.44|8955.44|0
1595592000000|2020-07-24 12:00:00|8957.99|8957.99|8952.34|8952.34|8957.99|8957.99|8948.67|8948.67|0
1595592300000|2020-07-24 12:05:00|8952.47|8952.47|8956.48|8956.48|8957.64|8957.64|8952.16|8952.16|0
1595592600000|2020-07-24 12:10:00|8956.1|8956.1|8955.15|8955.15|8957.65|8957.65|8954.52|8954.52|0
1595592900000|2020-07-24 12:15:00|8955.47|8955.47|8949.09|8949.09|8955.92|8955.92|8948.77|8948.77|0
1595593200000|2020-07-24 12:20:00|8949.21|8949.21|8949.47|8949.47|8950.66|8950.66|8946.59|8946.59|0
1595593500000|2020-07-24 12:25:00|8948.71|8948.71|8952.77|8952.77|8953.6|8953.6|8948.54|8948.54|0
1595593800000|2020-07-24 12:30:00|8953.09|8953.09|8953.15|8953.15|8953.15|8953.15|8948.54|8948.54|0
1595594100000|2020-07-24 12:35:00|8953.11|8953.11|8953.57|8953.57|8956.25|8956.25|8952.51|8952.51|0
1595594400000|2020-07-24 12:40:00|8953.24|8953.24|8958.75|8958.75|8959.7|8959.7|8953.17|8953.17|0
1595594700000|2020-07-24 12:45:00|8959.14|8959.14|8966.23|8966.23|8966.79|8966.79|8959.14|8959.14|0
1595595000000|2020-07-24 12:50:00|8966.62|8966.62|8970.44|8970.44|8973.61|8973.61|8966.47|8966.47|0
1595595300000|2020-07-24 12:55:00|8970.05|8970.05|8964.4|8964.4|8970.05|8970.05|8963.05|8963.05|0
1595595600000|2020-07-24 13:00:00|8964.08|8964.08|8962.88|8962.88|8964.08|8964.08|8959.95|8959.95|0
1595595900000|2020-07-24 13:05:00|8963.04|8963.04|8951.92|8951.92|8963.32|8963.32|8951.92|8951.92|0
1595596200000|2020-07-24 13:10:00|8952.3|8952.3|8955.48|8955.48|8955.48|8955.48|8949.79|8949.79|0
1595596500000|2020-07-24 13:15:00|8955.24|8955.24|8949.06|8949.06|8955.28|8955.28|8948.59|8948.59|0
1595596800000|2020-07-24 13:20:00|8948.7|8948.7|8942.15|8942.15|8949.47|8949.47|8940.87|8940.87|0
1595597100000|2020-07-24 13:25:00|8942.35|8942.35|8936.64|8936.64|8943.89|8943.89|8936.64|8936.64|0
1595597400000|2020-07-24 13:30:00|8935.18|8935.18|8940.41|8940.41|8940.41|8940.41|8930.43|8930.43|0
1595597700000|2020-07-24 13:35:00|8939.63|8939.63|8918.05|8918.05|8939.63|8939.63|8915.52|8915.52|0
1595598000000|2020-07-24 13:40:00|8918.82|8918.82|8920.31|8920.31|8926.31|8926.31|8918.8|8918.8|0
1595598300000|2020-07-24 13:45:00|8920.44|8920.44|8925.58|8925.58|8928.76|8928.76|8918.94|8918.94|0
1595598600000|2020-07-24 13:50:00|8923.79|8923.79|8925.53|8925.53|8927.17|8927.17|8921.56|8921.56|0
1595598900000|2020-07-24 13:55:00|8925.41|8925.41|8932.62|8932.62|8932.62|8932.62|8923.83|8923.83|0
1595599200000|2020-07-24 14:00:00|8932.79|8932.79|8942.31|8942.31|8942.85|8942.85|8931.81|8931.81|0
1595599500000|2020-07-24 14:05:00|8941.43|8941.43|8941.22|8941.22|8944.95|8944.95|8939.2|8939.2|0
1595599800000|2020-07-24 14:10:00|8941.54|8941.54|8945.83|8945.83|8946.84|8946.84|8937.41|8937.41|0
1595600100000|2020-07-24 14:15:00|8945.9|8945.9|8943.47|8943.47|8948.46|8948.46|8942.44|8942.44|0
1595600400000|2020-07-24 14:20:00|8943.41|8943.41|8948.62|8948.62|8949.2|8949.2|8941.92|8941.92|0
1595600700000|2020-07-24 14:25:00|8949|8949|8942.65|8942.65|8951.38|8951.38|8941.2|8941.2|0
1595601000000|2020-07-24 14:30:00|8942.73|8942.73|8936.45|8936.45|8946.08|8946.08|8935.87|8935.87|0
1595601300000|2020-07-24 14:35:00|8936.83|8936.83|8934.31|8934.31|8937.77|8937.77|8931.17|8931.17|0
1595601600000|2020-07-24 14:40:00|8934.59|8934.59|8937.17|8937.17|8937.63|8937.63|8933.18|8933.18|0
1595601900000|2020-07-24 14:45:00|8937.94|8937.94|8932.12|8932.12|8938.39|8938.39|8929.96|8929.96|0
1595602200000|2020-07-24 14:50:00|8932.05|8932.05|8937.03|8937.03|8937.03|8937.03|8931.87|8931.87|0
1595602500000|2020-07-24 14:55:00|8936.89|8936.89|8942.54|8942.54|8942.93|8942.93|8933.54|8933.54|0
1595602800000|2020-07-24 15:00:00|8942.92|8942.92|8941.43|8941.43|8945.8|8945.8|8941.31|8941.31|0
1595603100000|2020-07-24 15:05:00|8941.33|8941.33|8939.27|8939.27|8944.78|8944.78|8935.33|8935.33|0
1595603400000|2020-07-24 15:10:00|8939.11|8939.11|8940.8|8940.8|8941.73|8941.73|8936.39|8936.39|0
1595603700000|2020-07-24 15:15:00|8940.74|8940.74|8941.65|8941.65|8942.7|8942.7|8940.16|8940.16|0
1595604000000|2020-07-24 15:20:00|8941.76|8941.76|8938.46|8938.46|8941.76|8941.76|8933.15|8933.15|0
1595604300000|2020-07-24 15:25:00|8938.74|8938.74|8931.51|8931.51|8938.74|8938.74|8929.08|8929.08|0
1595834100000|2020-07-27 07:15:00|8904.9|8904.9|8861.06|8861.06|8904.9|8904.9|8860.46|8860.46|0
1595834400000|2020-07-27 07:20:00|8859.72|8859.72|8875.89|8875.89|8876.56|8876.56|8858.01|8858.01|0
1595834700000|2020-07-27 07:25:00|8876.76|8876.76|8879.08|8879.08|8881.03|8881.03|8875.13|8875.13|0
1595835000000|2020-07-27 07:30:00|8879.24|8879.24|8892.4|8892.4|8892.4|8892.4|8876.13|8876.13|0
1595835300000|2020-07-27 07:35:00|8891.96|8891.96|8904.97|8904.97|8906.97|8906.97|8886.03|8886.03|0
1595835600000|2020-07-27 07:40:00|8905.74|8905.74|8907.43|8907.43|8909.25|8909.25|8903.23|8903.23|0
1595835900000|2020-07-27 07:45:00|8907.05|8907.05|8902.96|8902.96|8907.05|8907.05|8901.08|8901.08|0
1595836200000|2020-07-27 07:50:00|8902.77|8902.77|8895.86|8895.86|8903.86|8903.86|8890.42|8890.42|0
1595836500000|2020-07-27 07:55:00|8896.29|8896.29|8896.39|8896.39|8896.53|8896.53|8888.58|8888.58|0
1595836800000|2020-07-27 08:00:00|8896.78|8896.78|8920.65|8920.65|8920.65|8920.65|8896.78|8896.78|0
1595837100000|2020-07-27 08:05:00|8920.93|8920.93|8935.79|8935.79|8938.76|8938.76|8920.93|8920.93|0
1595837400000|2020-07-27 08:10:00|8936.17|8936.17|8944.7|8944.7|8944.89|8944.89|8935.79|8935.79|0
1595837700000|2020-07-27 08:15:00|8945.04|8945.04|8944.2|8944.2|8953.17|8953.17|8944.2|8944.2|0
1595838000000|2020-07-27 08:20:00|8943.83|8943.83|8931.12|8931.12|8946.07|8946.07|8930.4|8930.4|0
1595838300000|2020-07-27 08:25:00|8931.39|8931.39|8926.38|8926.38|8935.72|8935.72|8923.43|8923.43|0
1595838600000|2020-07-27 08:30:00|8926.28|8926.28|8937.24|8937.24|8938.61|8938.61|8924.83|8924.83|0
1595838900000|2020-07-27 08:35:00|8937.48|8937.48|8935.18|8935.18|8943.05|8943.05|8932.47|8932.47|0
1595839200000|2020-07-27 08:40:00|8935.46|8935.46|8939.49|8939.49|8942.41|8942.41|8934.62|8934.62|0
1595839500000|2020-07-27 08:45:00|8939.06|8939.06|8931.39|8931.39|8940.46|8940.46|8931.07|8931.07|0
1595839800000|2020-07-27 08:50:00|8931.5|8931.5|8937.14|8937.14|8939.3|8939.3|8930.85|8930.85|0
1595840100000|2020-07-27 08:55:00|8936.97|8936.97|8934.45|8934.45|8940.01|8940.01|8933.19|8933.19|0
1595840400000|2020-07-27 09:00:00|8934.65|8934.65|8925.85|8925.85|8935.74|8935.74|8924.16|8924.16|0
1595840700000|2020-07-27 09:05:00|8925.78|8925.78|8927.6|8927.6|8930.34|8930.34|8925.05|8925.05|0
1595841000000|2020-07-27 09:10:00|8927.38|8927.38|8929.38|8929.38|8932.42|8932.42|8927.11|8927.11|0
1595841300000|2020-07-27 09:15:00|8929.77|8929.77|8946.16|8946.16|8946.16|8946.16|8929.77|8929.77|0
1595841600000|2020-07-27 09:20:00|8946.54|8946.54|8946.24|8946.24|8952.29|8952.29|8945.75|8945.75|0
1595841900000|2020-07-27 09:25:00|8946.11|8946.11|8951.14|8951.14|8951.53|8951.53|8942.46|8942.46|0
1595842200000|2020-07-27 09:30:00|8951.26|8951.26|8941.7|8941.7|8953.11|8953.11|8941.7|8941.7|0
1595842500000|2020-07-27 09:35:00|8941.31|8941.31|8944.39|8944.39|8944.39|8944.39|8940.07|8940.07|0
1595842800000|2020-07-27 09:40:00|8943.61|8943.61|8940.77|8940.77|8945.33|8945.33|8940.7|8940.7|0
1595843100000|2020-07-27 09:45:00|8940.89|8940.89|8935.1|8935.1|8941.81|8941.81|8935.1|8935.1|0
1595843400000|2020-07-27 09:50:00|8934.78|8934.78|8929.44|8929.44|8935.55|8935.55|8926.05|8926.05|0
1595843700000|2020-07-27 09:55:00|8929.77|8929.77|8931.57|8931.57|8933.79|8933.79|8929.77|8929.77|0
1595844000000|2020-07-27 10:00:00|8931.69|8931.69|8934.07|8934.07|8934.92|8934.92|8929.64|8929.64|0
1595844300000|2020-07-27 10:05:00|8934|8934|8925.18|8925.18|8934|8934|8924.07|8924.07|0
1595844600000|2020-07-27 10:10:00|8925.24|8925.24|8923.7|8923.7|8927.86|8927.86|8923.55|8923.55|0
1595844900000|2020-07-27 10:15:00|8924.34|8924.34|8931.93|8931.93|8931.93|8931.93|8924.27|8924.27|0
1595845200000|2020-07-27 10:20:00|8931.81|8931.81|8932.74|8932.74|8935.98|8935.98|8931.01|8931.01|0
1595845500000|2020-07-27 10:25:00|8932.42|8932.42|8934.59|8934.59|8936.26|8936.26|8932.34|8932.34|0
1595845800000|2020-07-27 10:30:00|8934.38|8934.38|8936.48|8936.48|8936.66|8936.66|8932.49|8932.49|0
1595846100000|2020-07-27 10:35:00|8936.82|8936.82|8938.42|8938.42|8938.7|8938.7|8935.6|8935.6|0
1595846400000|2020-07-27 10:40:00|8938.04|8938.04|8939.14|8939.14|8939.25|8939.25|8935.38|8935.38|0
1595846700000|2020-07-27 10:45:00|8939.27|8939.27|8940.07|8940.07|8942.82|8942.82|8936.33|8936.33|0
1595847000000|2020-07-27 10:50:00|8940.7|8940.7|8945.48|8945.48|8945.68|8945.68|8940.7|8940.7|0
1595847300000|2020-07-27 10:55:00|8945.64|8945.64|8938.62|8938.62|8945.74|8945.74|8938.62|8938.62|0
1595847600000|2020-07-27 11:00:00|8937.54|8937.54|8935.56|8935.56|8940.9|8940.9|8934.44|8934.44|0
1595847900000|2020-07-27 11:05:00|8935.69|8935.69|8927.6|8927.6|8935.9|8935.9|8926.54|8926.54|0
1595848200000|2020-07-27 11:10:00|8927.91|8927.91|8925.71|8925.71|8929.49|8929.49|8925.23|8925.23|0
1595848500000|2020-07-27 11:15:00|8926.09|8926.09|8927.39|8927.39|8928.12|8928.12|8926.09|8926.09|0
1595848800000|2020-07-27 11:20:00|8927.78|8927.78|8927.27|8927.27|8932.22|8932.22|8926.83|8926.83|0
1595849100000|2020-07-27 11:25:00|8928.05|8928.05|8921.01|8921.01|8929.36|8929.36|8921.01|8921.01|0
1595849400000|2020-07-27 11:30:00|8920.62|8920.62|8925.11|8925.11|8925.11|8925.11|8919.99|8919.99|0
1595849700000|2020-07-27 11:35:00|8925.24|8925.24|8921.73|8921.73|8927.42|8927.42|8921.66|8921.66|0
1595850000000|2020-07-27 11:40:00|8921.86|8921.86|8921.87|8921.87|8923.45|8923.45|8920.56|8920.56|0
1595850300000|2020-07-27 11:45:00|8922|8922|8923.35|8923.35|8923.48|8923.48|8920.28|8920.28|0
1595850600000|2020-07-27 11:50:00|8923.69|8923.69|8931.36|8931.36|8931.36|8931.36|8923.69|8923.69|0
1595850900000|2020-07-27 11:55:00|8931.63|8931.63|8930.54|8930.54|8932.13|8932.13|8929.92|8929.92|0
1595851200000|2020-07-27 12:00:00|8930.58|8930.58|8930.14|8930.14|8932.34|8932.34|8929.2|8929.2|0
1595851500000|2020-07-27 12:05:00|8929.93|8929.93|8931.85|8931.85|8933.24|8933.24|8929.93|8929.93|0
1595851800000|2020-07-27 12:10:00|8931.48|8931.48|8930.96|8930.96|8931.73|8931.73|8930.31|8930.31|0
1595852100000|2020-07-27 12:15:00|8930.79|8930.79|8932.43|8932.43|8933.26|8933.26|8929.39|8929.39|0
1595852400000|2020-07-27 12:20:00|8932.36|8932.36|8934.31|8934.31|8937.23|8937.23|8932.22|8932.22|0
1595852700000|2020-07-27 12:25:00|8934.53|8934.53|8937.73|8937.73|8937.9|8937.9|8932.79|8932.79|0
1595853000000|2020-07-27 12:30:00|8937.86|8937.86|8930.45|8930.45|8938.67|8938.67|8929.23|8929.23|0
1595853300000|2020-07-27 12:35:00|8930.07|8930.07|8935.43|8935.43|8935.99|8935.99|8929.5|8929.5|0
1595853600000|2020-07-27 12:40:00|8935.74|8935.74|8933.86|8933.86|8939.36|8939.36|8933.09|8933.09|0
1595853900000|2020-07-27 12:45:00|8934.63|8934.63|8934.21|8934.21|8935.41|8935.41|8927.37|8927.37|0
1595854200000|2020-07-27 12:50:00|8934.27|8934.27|8931.99|8931.99|8934.48|8934.48|8928.46|8928.46|0
1595854500000|2020-07-27 12:55:00|8931.89|8931.89|8937.13|8937.13|8937.9|8937.9|8931.5|8931.5|0
1595854800000|2020-07-27 13:00:00|8936.75|8936.75|8940.79|8940.79|8941.97|8941.97|8936.75|8936.75|0
1595855100000|2020-07-27 13:05:00|8940.73|8940.73|8937.22|8937.22|8940.92|8940.92|8932.97|8932.97|0
1595855400000|2020-07-27 13:10:00|8937.47|8937.47|8939.18|8939.18|8939.93|8939.93|8937.17|8937.17|0
1595855700000|2020-07-27 13:15:00|8939.56|8939.56|8940.75|8940.75|8940.75|8940.75|8938.22|8938.22|0
1595856000000|2020-07-27 13:20:00|8940.58|8940.58|8935.16|8935.16|8940.58|8940.58|8934.17|8934.17|0
1595856300000|2020-07-27 13:25:00|8935.54|8935.54|8942.51|8942.51|8943.75|8943.75|8935.37|8935.37|0
1595856600000|2020-07-27 13:30:00|8942.12|8942.12|8933.22|8933.22|8942.93|8942.93|8932.49|8932.49|0
1595856900000|2020-07-27 13:35:00|8933.85|8933.85|8929.42|8929.42|8936.64|8936.64|8929.42|8929.42|0
1595857200000|2020-07-27 13:40:00|8929.36|8929.36|8934.36|8934.36|8934.49|8934.49|8929.36|8929.36|0
1595857500000|2020-07-27 13:45:00|8935.14|8935.14|8952.97|8952.97|8952.97|8952.97|8935.07|8935.07|0
1595857800000|2020-07-27 13:50:00|8953.11|8953.11|8953.54|8953.54|8957.22|8957.22|8953.11|8953.11|0
1595858100000|2020-07-27 13:55:00|8953.67|8953.67|8949.88|8949.88|8954.39|8954.39|8949.32|8949.32|0
1595858400000|2020-07-27 14:00:00|8949.57|8949.57|8951.47|8951.47|8951.91|8951.91|8946.64|8946.64|0
1595858700000|2020-07-27 14:05:00|8952.25|8952.25|8952.19|8952.19|8953.98|8953.98|8949.68|8949.68|0
1595859000000|2020-07-27 14:10:00|8951.87|8951.87|8947.43|8947.43|8952.11|8952.11|8947.21|8947.21|0
1595859300000|2020-07-27 14:15:00|8947.81|8947.81|8954.39|8954.39|8954.39|8954.39|8945.45|8945.45|0
1595859600000|2020-07-27 14:20:00|8954.73|8954.73|8961.16|8961.16|8964.31|8964.31|8954.73|8954.73|0
1595859900000|2020-07-27 14:25:00|8961.24|8961.24|8969.91|8969.91|8969.91|8969.91|8961.24|8961.24|0
1595860200000|2020-07-27 14:30:00|8970.17|8970.17|8967.83|8967.83|8971.36|8971.36|8966.91|8966.91|0
1595860500000|2020-07-27 14:35:00|8967.5|8967.5|8968.35|8968.35|8968.35|8968.35|8964.45|8964.45|0
1595860800000|2020-07-27 14:40:00|8968.45|8968.45|8969.72|8969.72|8970.52|8970.52|8968.26|8968.26|0
1595861100000|2020-07-27 14:45:00|8970.03|8970.03|8975.82|8975.82|8977.2|8977.2|8969.3|8969.3|0
1595861400000|2020-07-27 14:50:00|8975.71|8975.71|8970.71|8970.71|8975.76|8975.76|8970.19|8970.19|0
1595861700000|2020-07-27 14:55:00|8970.77|8970.77|8962.4|8962.4|8970.77|8970.77|8962.28|8962.28|0
1595862000000|2020-07-27 15:00:00|8963.17|8963.17|8964.51|8964.51|8966.66|8966.66|8962.68|8962.68|0
1595862300000|2020-07-27 15:05:00|8964.79|8964.79|8965.08|8965.08|8968.1|8968.1|8964.17|8964.17|0
1595862600000|2020-07-27 15:10:00|8965.01|8965.01|8965.29|8965.29|8967.68|8967.68|8965.01|8965.01|0
1595862900000|2020-07-27 15:15:00|8965.3|8965.3|8963.97|8963.97|8965.74|8965.74|8960.37|8960.37|0
1595863200000|2020-07-27 15:20:00|8963.8|8963.8|8956.85|8956.85|8963.8|8963.8|8954.98|8954.98|0
1595863500000|2020-07-27 15:25:00|8956.92|8956.92|8953.3|8953.3|8960.63|8960.63|8950.85|8950.85|0
1595920500000|2020-07-28 07:15:00|9014.09|9014.09|9000.36|9000.36|9015.77|9015.77|8999.94|8999.94|0
1595920800000|2020-07-28 07:20:00|8999.58|8999.58|8993.56|8993.56|9002.93|9002.93|8991.61|8991.61|0
1595921100000|2020-07-28 07:25:00|8993.94|8993.94|8977.85|8977.85|8994.22|8994.22|8977.45|8977.45|0
1595921400000|2020-07-28 07:30:00|8977.3|8977.3|8958.64|8958.64|8980.27|8980.27|8956.67|8956.67|0
1595921700000|2020-07-28 07:35:00|8958.54|8958.54|8973.92|8973.92|8974.15|8974.15|8953.51|8953.51|0
1595922000000|2020-07-28 07:40:00|8973.82|8973.82|8977.97|8977.97|8979.75|8979.75|8973.67|8973.67|0
1595922300000|2020-07-28 07:45:00|8977.8|8977.8|8977.93|8977.93|8978.15|8978.15|8971.28|8971.28|0
1595922600000|2020-07-28 07:50:00|8978.12|8978.12|8971.16|8971.16|8980.24|8980.24|8970.6|8970.6|0
1595922900000|2020-07-28 07:55:00|8970.69|8970.69|8972.32|8972.32|8973.86|8973.86|8966.07|8966.07|0
1595923200000|2020-07-28 08:00:00|8972.19|8972.19|8976.63|8976.63|8976.72|8976.72|8972.19|8972.19|0
1595923500000|2020-07-28 08:05:00|8976.77|8976.77|8978.13|8978.13|8979.42|8979.42|8975.31|8975.31|0
1595923800000|2020-07-28 08:10:00|8978.03|8978.03|8979.86|8979.86|8982.19|8982.19|8977.65|8977.65|0
1595924100000|2020-07-28 08:15:00|8980.23|8980.23|8981.8|8981.8|8983.07|8983.07|8979.18|8979.18|0
1595924400000|2020-07-28 08:20:00|8981.71|8981.71|8977.49|8977.49|8983.45|8983.45|8976.78|8976.78|0
1595924700000|2020-07-28 08:25:00|8977.87|8977.87|8981.5|8981.5|8985.98|8985.98|8977.77|8977.77|0
1595925000000|2020-07-28 08:30:00|8981.7|8981.7|8985.38|8985.38|8986.58|8986.58|8980.07|8980.07|0
1595925300000|2020-07-28 08:35:00|8985.19|8985.19|8989.96|8989.96|8990.19|8990.19|8985.19|8985.19|0
1595925600000|2020-07-28 08:40:00|8989.64|8989.64|8979.27|8979.27|8989.64|8989.64|8979.19|8979.19|0
1595925900000|2020-07-28 08:45:00|8978.51|8978.51|8976.28|8976.28|8979.08|8979.08|8975.2|8975.2|0
1595926200000|2020-07-28 08:50:00|8976.56|8976.56|8975.01|8975.01|8979.89|8979.89|8975.01|8975.01|0
1595926500000|2020-07-28 08:55:00|8974.69|8974.69|8973.7|8973.7|8974.69|8974.69|8971.2|8971.2|0
1595926800000|2020-07-28 09:00:00|8974.19|8974.19|8970.64|8970.64|8975.47|8975.47|8970.64|8970.64|0
1595927100000|2020-07-28 09:05:00|8970.51|8970.51|8964.87|8964.87|8970.51|8970.51|8964.87|8964.87|0
1595927400000|2020-07-28 09:10:00|8964.68|8964.68|8964.47|8964.47|8965.61|8965.61|8963.93|8963.93|0
1595927700000|2020-07-28 09:15:00|8965.24|8965.24|8961.72|8961.72|8965.77|8965.77|8961.72|8961.72|0
1595928000000|2020-07-28 09:20:00|8961.66|8961.66|8954.42|8954.42|8961.66|8961.66|8950.2|8950.2|0
1595928300000|2020-07-28 09:25:00|8954.8|8954.8|8964.65|8964.65|8965.4|8965.4|8954.42|8954.42|0
1595928600000|2020-07-28 09:30:00|8964.32|8964.32|8962.32|8962.32|8964.45|8964.45|8961.13|8961.13|0
1595928900000|2020-07-28 09:35:00|8962.58|8962.58|8960.29|8960.29|8966.27|8966.27|8960.29|8960.29|0
1595929200000|2020-07-28 09:40:00|8960.67|8960.67|8962.21|8962.21|8964.54|8964.54|8960.14|8960.14|0
1595929500000|2020-07-28 09:45:00|8962.16|8962.16|8962.4|8962.4|8966.44|8966.44|8962.11|8962.11|0
1595929800000|2020-07-28 09:50:00|8962.09|8962.09|8948.25|8948.25|8962.49|8962.49|8948.05|8948.05|0
1595930100000|2020-07-28 09:55:00|8947.89|8947.89|8937.84|8937.84|8947.89|8947.89|8937.84|8937.84|0
1595930400000|2020-07-28 10:00:00|8937.52|8937.52|8936.3|8936.3|8940.63|8940.63|8936.01|8936.01|0
1595930700000|2020-07-28 10:05:00|8936.08|8936.08|8917.69|8917.69|8936.08|8936.08|8914.44|8914.44|0
1595931000000|2020-07-28 10:10:00|8917.5|8917.5|8904.39|8904.39|8917.5|8917.5|8903.41|8903.41|0
1595931300000|2020-07-28 10:15:00|8902.98|8902.98|8912.29|8912.29|8912.35|8912.35|8898.83|8898.83|0
1595931600000|2020-07-28 10:20:00|8911.73|8911.73|8907.2|8907.2|8912.27|8912.27|8906.37|8906.37|0
1595931900000|2020-07-28 10:25:00|8906.81|8906.81|8912.64|8912.64|8912.64|8912.64|8905.35|8905.35|0
1595932200000|2020-07-28 10:30:00|8912.74|8912.74|8919.34|8919.34|8919.43|8919.43|8912.11|8912.11|0
1595932500000|2020-07-28 10:35:00|8920.12|8920.12|8919.88|8919.88|8921.17|8921.17|8918.05|8918.05|0
1595932800000|2020-07-28 10:40:00|8920.26|8920.26|8924.52|8924.52|8924.52|8924.52|8919.12|8919.12|0
1595933100000|2020-07-28 10:45:00|8924.39|8924.39|8936.43|8936.43|8936.43|8936.43|8923.55|8923.55|0
1595933400000|2020-07-28 10:50:00|8936.49|8936.49|8944.26|8944.26|8944.26|8944.26|8936.43|8936.43|0
1595933700000|2020-07-28 10:55:00|8945.56|8945.56|8950.93|8950.93|8950.95|8950.95|8945.41|8945.41|0
1595934000000|2020-07-28 11:00:00|8951.4|8951.4|8956.84|8956.84|8957.55|8957.55|8949.91|8949.91|0
1595934300000|2020-07-28 11:05:00|8957.05|8957.05|8957.81|8957.81|8959.81|8959.81|8951.26|8951.26|0
1595934600000|2020-07-28 11:10:00|8957.05|8957.05|8948.84|8948.84|8957.37|8957.37|8945.91|8945.91|0
1595934900000|2020-07-28 11:15:00|8948.51|8948.51|8933.61|8933.61|8948.51|8948.51|8933.61|8933.61|0
1595935200000|2020-07-28 11:20:00|8933.06|8933.06|8933.71|8933.71|8934.05|8934.05|8930.69|8930.69|0
1595935500000|2020-07-28 11:25:00|8934.03|8934.03|8936.35|8936.35|8937.71|8937.71|8933.83|8933.83|0
1595935800000|2020-07-28 11:30:00|8936.24|8936.24|8933.26|8933.26|8938.29|8938.29|8932.92|8932.92|0
1595936100000|2020-07-28 11:35:00|8932.98|8932.98|8927.91|8927.91|8932.98|8932.98|8927.74|8927.74|0
1595936400000|2020-07-28 11:40:00|8927.29|8927.29|8930.51|8930.51|8930.51|8930.51|8923.43|8923.43|0
1595936700000|2020-07-28 11:45:00|8929.92|8929.92|8941.53|8941.53|8941.53|8941.53|8929.39|8929.39|0
1595937000000|2020-07-28 11:50:00|8941.65|8941.65|8934.3|8934.3|8944.47|8944.47|8934.3|8934.3|0
1595937300000|2020-07-28 11:55:00|8934.11|8934.11|8936.05|8936.05|8936.05|8936.05|8932.52|8932.52|0
1595937600000|2020-07-28 12:00:00|8936.32|8936.32|8934.84|8934.84|8936.8|8936.8|8934.29|8934.29|0
1595937900000|2020-07-28 12:05:00|8934.52|8934.52|8930.03|8930.03|8936.66|8936.66|8928.33|8928.33|0
1595938200000|2020-07-28 12:10:00|8929.87|8929.87|8937.96|8937.96|8938.24|8938.24|8929.74|8929.74|0
1595938500000|2020-07-28 12:15:00|8937.69|8937.69|8943.91|8943.91|8947.17|8947.17|8937.37|8937.37|0
1595938800000|2020-07-28 12:20:00|8943.71|8943.71|8936.02|8936.02|8943.71|8943.71|8935.88|8935.88|0
1595939100000|2020-07-28 12:25:00|8935.63|8935.63|8939.57|8939.57|8939.57|8939.57|8934.58|8934.58|0
1595939400000|2020-07-28 12:30:00|8939.2|8939.2|8940.68|8940.68|8940.8|8940.8|8937.74|8937.74|0
1595939700000|2020-07-28 12:35:00|8940.61|8940.61|8932.85|8932.85|8940.61|8940.61|8932.6|8932.6|0
1595940000000|2020-07-28 12:40:00|8932.74|8932.74|8935.72|8935.72|8937.45|8937.45|8932.74|8932.74|0
1595940300000|2020-07-28 12:45:00|8935.5|8935.5|8929.64|8929.64|8935.5|8935.5|8927.38|8927.38|0
1595940600000|2020-07-28 12:50:00|8929.78|8929.78|8922.72|8922.72|8930.5|8930.5|8922.72|8922.72|0
1595940900000|2020-07-28 12:55:00|8923.15|8923.15|8931.63|8931.63|8931.63|8931.63|8921.41|8921.41|0
1595941200000|2020-07-28 13:00:00|8931.77|8931.77|8936.06|8936.06|8939.89|8939.89|8931.77|8931.77|0
1595941500000|2020-07-28 13:05:00|8936.25|8936.25|8940.79|8940.79|8941.11|8941.11|8936.25|8936.25|0
1595941800000|2020-07-28 13:10:00|8940.34|8940.34|8936.04|8936.04|8941.42|8941.42|8935.23|8935.23|0
1595942100000|2020-07-28 13:15:00|8936.1|8936.1|8942.36|8942.36|8942.52|8942.52|8935.92|8935.92|0
1595942400000|2020-07-28 13:20:00|8940.81|8940.81|8942.01|8942.01|8943.85|8943.85|8939.12|8939.12|0
1595942700000|2020-07-28 13:25:00|8942.1|8942.1|8938.3|8938.3|8942.77|8942.77|8938.3|8938.3|0
1595943000000|2020-07-28 13:30:00|8937.98|8937.98|8936.43|8936.43|8943.75|8943.75|8936.21|8936.21|0
1595943300000|2020-07-28 13:35:00|8936.66|8936.66|8921.26|8921.26|8936.66|8936.66|8916.76|8916.76|0
1595943600000|2020-07-28 13:40:00|8921.1|8921.1|8901.62|8901.62|8921.1|8921.1|8900.91|8900.91|0
1595943900000|2020-07-28 13:45:00|8901.53|8901.53|8896.42|8896.42|8902.67|8902.67|8896.42|8896.42|0
1595944200000|2020-07-28 13:50:00|8896.03|8896.03|8893|8893|8896.74|8896.74|8883.68|8883.68|0
1595944500000|2020-07-28 13:55:00|8893.32|8893.32|8892.78|8892.78|8896.36|8896.36|8891.6|8891.6|0
1595944800000|2020-07-28 14:00:00|8892.49|8892.49|8900.65|8900.65|8902.39|8902.39|8892.32|8892.32|0
1595945100000|2020-07-28 14:05:00|8901.04|8901.04|8909.35|8909.35|8910.58|8910.58|8896.29|8896.29|0
1595945400000|2020-07-28 14:10:00|8909.41|8909.41|8908.43|8908.43|8914.46|8914.46|8905.34|8905.34|0
1595945700000|2020-07-28 14:15:00|8908.98|8908.98|8929.51|8929.51|8929.51|8929.51|8908.98|8908.98|0
1595946000000|2020-07-28 14:20:00|8929.12|8929.12|8927.68|8927.68|8934.99|8934.99|8927.22|8927.22|0
1595946300000|2020-07-28 14:25:00|8927.36|8927.36|8922.44|8922.44|8929.42|8929.42|8915.36|8915.36|0
1595946600000|2020-07-28 14:30:00|8922.77|8922.77|8913.7|8913.7|8925.56|8925.56|8913.65|8913.65|0
1595946900000|2020-07-28 14:35:00|8913.61|8913.61|8918.03|8918.03|8918.1|8918.1|8913.02|8913.02|0
1595947200000|2020-07-28 14:40:00|8918.42|8918.42|8918.29|8918.29|8923.38|8923.38|8916.6|8916.6|0
1595947500000|2020-07-28 14:45:00|8917.91|8917.91|8928.46|8928.46|8928.84|8928.84|8916.04|8916.04|0
1595947800000|2020-07-28 14:50:00|8928.65|8928.65|8934.42|8934.42|8934.42|8934.42|8928.26|8928.26|0
1595948100000|2020-07-28 14:55:00|8934.3|8934.3|8946.32|8946.32|8948.98|8948.98|8934.3|8934.3|0
1595948400000|2020-07-28 15:00:00|8946.15|8946.15|8926.74|8926.74|8946.22|8946.22|8926.74|8926.74|0
1595948700000|2020-07-28 15:05:00|8926.6|8926.6|8934.23|8934.23|8935.94|8935.94|8920.4|8920.4|0
1595949000000|2020-07-28 15:10:00|8934.15|8934.15|8949.03|8949.03|8949.03|8949.03|8932.9|8932.9|0
1595949300000|2020-07-28 15:15:00|8948.94|8948.94|8944.52|8944.52|8950.07|8950.07|8941.47|8941.47|0
1595949600000|2020-07-28 15:20:00|8944.4|8944.4|8951.32|8951.32|8952.66|8952.66|8940.15|8940.15|0
1595949900000|2020-07-28 15:25:00|8952.09|8952.09|8950.8|8950.8|8956.55|8956.55|8950.16|8950.16|0
1596006900000|2020-07-29 07:15:00|8947.57|8947.57|8953.38|8953.38|8954.25|8954.25|8937.98|8937.98|0
1596007200000|2020-07-29 07:20:00|8953.45|8953.45|8945.34|8945.34|8956.31|8956.31|8938.2|8938.2|0
1596007500000|2020-07-29 07:25:00|8944.55|8944.55|8943.09|8943.09|8949.86|8949.86|8942.98|8942.98|0
1596007800000|2020-07-29 07:30:00|8943.86|8943.86|8963.92|8963.92|8968.62|8968.62|8942.09|8942.09|0
1596008100000|2020-07-29 07:35:00|8963.83|8963.83|8966.29|8966.29|8977.16|8977.16|8963.83|8963.83|0
1596008400000|2020-07-29 07:40:00|8967.44|8967.44|8977.19|8977.19|8984.56|8984.56|8967.44|8967.44|0
1596008700000|2020-07-29 07:45:00|8976.92|8976.92|8987.6|8987.6|8992.24|8992.24|8976.92|8976.92|0
1596009000000|2020-07-29 07:50:00|8987.5|8987.5|8989.46|8989.46|8991.55|8991.55|8982.83|8982.83|0
1596009300000|2020-07-29 07:55:00|8989.33|8989.33|8982.67|8982.67|8994.53|8994.53|8982.02|8982.02|0
1596009600000|2020-07-29 08:00:00|8983.05|8983.05|8958.35|8958.35|8985.18|8985.18|8958.35|8958.35|0
1596009900000|2020-07-29 08:05:00|8957.85|8957.85|8957.3|8957.3|8959.53|8959.53|8955.03|8955.03|0
1596010200000|2020-07-29 08:10:00|8956.53|8956.53|8956.59|8956.59|8958.29|8958.29|8954.11|8954.11|0
1596010500000|2020-07-29 08:15:00|8957.86|8957.86|8966.48|8966.48|8966.48|8966.48|8957.23|8957.23|0
1596010800000|2020-07-29 08:20:00|8967.14|8967.14|8982.47|8982.47|8982.47|8982.47|8967.14|8967.14|0
1596011100000|2020-07-29 08:25:00|8981.7|8981.7|8978.38|8978.38|8981.7|8981.7|8977.31|8977.31|0
1596011400000|2020-07-29 08:30:00|8978.66|8978.66|8982.61|8982.61|8988.79|8988.79|8978.66|8978.66|0
1596011700000|2020-07-29 08:35:00|8982.88|8982.88|8970.44|8970.44|8985.88|8985.88|8970.22|8970.22|0
1596012000000|2020-07-29 08:40:00|8970.73|8970.73|8979.78|8979.78|8979.78|8979.78|8969.67|8969.67|0
1596012300000|2020-07-29 08:45:00|8979.4|8979.4|8980.24|8980.24|8986.32|8986.32|8979.23|8979.23|0
1596012600000|2020-07-29 08:50:00|8980.79|8980.79|8984.51|8984.51|8985.12|8985.12|8980.79|8980.79|0
1596012900000|2020-07-29 08:55:00|8984.57|8984.57|8988.5|8988.5|8990.12|8990.12|8984.26|8984.26|0
1596013200000|2020-07-29 09:00:00|8988.56|8988.56|8988.66|8988.66|8990.72|8990.72|8987.48|8987.48|0
1596013500000|2020-07-29 09:05:00|8988.39|8988.39|8974.87|8974.87|8989.16|8989.16|8974.85|8974.85|0
1596013800000|2020-07-29 09:10:00|8975.09|8975.09|8983.35|8983.35|8983.4|8983.4|8975.09|8975.09|0
1596014100000|2020-07-29 09:15:00|8983.24|8983.24|8980.09|8980.09|8987.43|8987.43|8980.09|8980.09|0
1596014400000|2020-07-29 09:20:00|8979.95|8979.95|8977.84|8977.84|8981.19|8981.19|8976.28|8976.28|0
1596014700000|2020-07-29 09:25:00|8977.97|8977.97|8966.8|8966.8|8977.97|8977.97|8966|8966|0
1596015000000|2020-07-29 09:30:00|8966.41|8966.41|8959.16|8959.16|8966.41|8966.41|8959.02|8959.02|0
1596015300000|2020-07-29 09:35:00|8958.38|8958.38|8963.4|8963.4|8963.4|8963.4|8958.08|8958.08|0
1596015600000|2020-07-29 09:40:00|8963.69|8963.69|8959|8959|8963.73|8963.73|8958.68|8958.68|0
1596015900000|2020-07-29 09:45:00|8958.68|8958.68|8955.68|8955.68|8958.68|8958.68|8952.53|8952.53|0
1596016200000|2020-07-29 09:50:00|8955.75|8955.75|8957.59|8957.59|8957.59|8957.59|8954.92|8954.92|0
1596016500000|2020-07-29 09:55:00|8957.66|8957.66|8954.3|8954.3|8958.74|8958.74|8954.3|8954.3|0
1596016800000|2020-07-29 10:00:00|8954.43|8954.43|8956.11|8956.11|8958.39|8958.39|8954.35|8954.35|0
1596017100000|2020-07-29 10:05:00|8955.93|8955.93|8959.89|8959.89|8962.25|8962.25|8954.77|8954.77|0
1596017400000|2020-07-29 10:10:00|8959.76|8959.76|8955.98|8955.98|8960.87|8960.87|8955.47|8955.47|0
1596017700000|2020-07-29 10:15:00|8956.15|8956.15|8952.32|8952.32|8956.42|8956.42|8952.32|8952.32|0
1596018000000|2020-07-29 10:20:00|8952.24|8952.24|8950.86|8950.86|8955.02|8955.02|8950.37|8950.37|0
1596018300000|2020-07-29 10:25:00|8950.08|8950.08|8954.21|8954.21|8955.75|8955.75|8949.61|8949.61|0
1596018600000|2020-07-29 10:30:00|8954.34|8954.34|8957.43|8957.43|8959.49|8959.49|8954.34|8954.34|0
1596018900000|2020-07-29 10:35:00|8957.11|8957.11|8957.18|8957.18|8958.56|8958.56|8956.09|8956.09|0
1596019200000|2020-07-29 10:40:00|8956.81|8956.81|8950.7|8950.7|8956.81|8956.81|8950.38|8950.38|0
1596019500000|2020-07-29 10:45:00|8950.41|8950.41|8953.13|8953.13|8954.69|8954.69|8950.41|8950.41|0
1596019800000|2020-07-29 10:50:00|8952.81|8952.81|8949.09|8949.09|8953.15|8953.15|8948.99|8948.99|0
1596020100000|2020-07-29 10:55:00|8949.02|8949.02|8937.01|8937.01|8949.28|8949.28|8935.39|8935.39|0
1596020400000|2020-07-29 11:00:00|8937.12|8937.12|8938.21|8938.21|8940.85|8940.85|8934.85|8934.85|0
1596020700000|2020-07-29 11:05:00|8937.44|8937.44|8949|8949|8949.17|8949.17|8937.11|8937.11|0
1596021000000|2020-07-29 11:10:00|8949.38|8949.38|8947.94|8947.94|8950.5|8950.5|8946.91|8946.91|0
1596021300000|2020-07-29 11:15:00|8947.99|8947.99|8944.49|8944.49|8948.67|8948.67|8941.76|8941.76|0
1596021600000|2020-07-29 11:20:00|8944.35|8944.35|8943.01|8943.01|8945.51|8945.51|8942.21|8942.21|0
1596021900000|2020-07-29 11:25:00|8943.25|8943.25|8939.54|8939.54|8945.02|8945.02|8938.51|8938.51|0
1596022200000|2020-07-29 11:30:00|8939.15|8939.15|8941.19|8941.19|8941.25|8941.25|8934.11|8934.11|0
1596022500000|2020-07-29 11:35:00|8941.52|8941.52|8935.66|8935.66|8942.01|8942.01|8934.34|8934.34|0
1596022800000|2020-07-29 11:40:00|8935.39|8935.39|8929.58|8929.58|8935.39|8935.39|8929.54|8929.54|0
1596023100000|2020-07-29 11:45:00|8929.51|8929.51|8932.13|8932.13|8933.61|8933.61|8928.97|8928.97|0
1596023400000|2020-07-29 11:50:00|8932.06|8932.06|8929.76|8929.76|8936.2|8936.2|8928.03|8928.03|0
1596023700000|2020-07-29 11:55:00|8930.33|8930.33|8931.85|8931.85|8933.66|8933.66|8927.28|8927.28|0
1596024000000|2020-07-29 12:00:00|8931.99|8931.99|8936.82|8936.82|8937.97|8937.97|8931.99|8931.99|0
1596024300000|2020-07-29 12:05:00|8937.2|8937.2|8944.44|8944.44|8947.09|8947.09|8937.2|8937.2|0
1596024600000|2020-07-29 12:10:00|8943.66|8943.66|8944.5|8944.5|8944.5|8944.5|8940.15|8940.15|0
1596024900000|2020-07-29 12:15:00|8944.28|8944.28|8935.76|8935.76|8944.28|8944.28|8935.51|8935.51|0
1596025200000|2020-07-29 12:20:00|8935.83|8935.83|8939.45|8939.45|8939.64|8939.64|8935.51|8935.51|0
1596025500000|2020-07-29 12:25:00|8939.37|8939.37|8939.22|8939.22|8939.76|8939.76|8935.19|8935.19|0
1596025800000|2020-07-29 12:30:00|8939.61|8939.61|8938.48|8938.48|8940.99|8940.99|8937.78|8937.78|0
1596026100000|2020-07-29 12:35:00|8938.75|8938.75|8931.04|8931.04|8938.92|8938.92|8929.63|8929.63|0
1596026400000|2020-07-29 12:40:00|8930.9|8930.9|8935.64|8935.64|8935.64|8935.64|8929.98|8929.98|0
1596026700000|2020-07-29 12:45:00|8935.52|8935.52|8935.71|8935.71|8937.96|8937.96|8933.91|8933.91|0
1596027000000|2020-07-29 12:50:00|8935.77|8935.77|8933.91|8933.91|8938.52|8938.52|8933.68|8933.68|0
1596027300000|2020-07-29 12:55:00|8934.01|8934.01|8938.85|8938.85|8938.85|8938.85|8927.73|8927.73|0
1596027600000|2020-07-29 13:00:00|8939.29|8939.29|8946.2|8946.2|8948.09|8948.09|8938.98|8938.98|0
1596027900000|2020-07-29 13:05:00|8945.86|8945.86|8942.57|8942.57|8948.06|8948.06|8942.37|8942.37|0
1596028200000|2020-07-29 13:10:00|8942.43|8942.43|8945.19|8945.19|8945.19|8945.19|8940.55|8940.55|0
1596028500000|2020-07-29 13:15:00|8944.99|8944.99|8943.99|8943.99|8945.34|8945.34|8943.07|8943.07|0
1596028800000|2020-07-29 13:20:00|8942.85|8942.85|8942.04|8942.04|8942.85|8942.85|8935.92|8935.92|0
1596029100000|2020-07-29 13:25:00|8941.97|8941.97|8943.94|8943.94|8944.89|8944.89|8941.89|8941.89|0
1596029400000|2020-07-29 13:30:00|8943.96|8943.96|8944.95|8944.95|8947.08|8947.08|8940.45|8940.45|0
1596029700000|2020-07-29 13:35:00|8945.06|8945.06|8949.68|8949.68|8950.79|8950.79|8942.03|8942.03|0
1596030000000|2020-07-29 13:40:00|8949.64|8949.64|8941.82|8941.82|8952.36|8952.36|8940.98|8940.98|0
1596030300000|2020-07-29 13:45:00|8941.69|8941.69|8932.27|8932.27|8941.69|8941.69|8931.65|8931.65|0
1596030600000|2020-07-29 13:50:00|8932.13|8932.13|8931.34|8931.34|8933.17|8933.17|8929.11|8929.11|0
1596030900000|2020-07-29 13:55:00|8931.72|8931.72|8936.69|8936.69|8940.72|8940.72|8931.72|8931.72|0
1596031200000|2020-07-29 14:00:00|8936.98|8936.98|8946.53|8946.53|8946.53|8946.53|8936.45|8936.45|0
1596031500000|2020-07-29 14:05:00|8945.75|8945.75|8947.47|8947.47|8949.51|8949.51|8944.76|8944.76|0
1596031800000|2020-07-29 14:10:00|8947.36|8947.36|8949.04|8949.04|8951.34|8951.34|8945.93|8945.93|0
1596032100000|2020-07-29 14:15:00|8948.93|8948.93|8962.89|8962.89|8962.96|8962.96|8948.05|8948.05|0
1596032400000|2020-07-29 14:20:00|8963.18|8963.18|8962.23|8962.23|8964.28|8964.28|8961.31|8961.31|0
1596032700000|2020-07-29 14:25:00|8961.46|8961.46|8955.23|8955.23|8963.35|8963.35|8955.23|8955.23|0
1596033000000|2020-07-29 14:30:00|8955.4|8955.4|8949.86|8949.86|8955.53|8955.53|8948.24|8948.24|0
1596033300000|2020-07-29 14:35:00|8950.01|8950.01|8950.48|8950.48|8951.57|8951.57|8948.67|8948.67|0
1596033600000|2020-07-29 14:40:00|8950.33|8950.33|8953.25|8953.25|8953.32|8953.32|8949.75|8949.75|0
1596033900000|2020-07-29 14:45:00|8953.36|8953.36|8952.71|8952.71|8954.79|8954.79|8950.22|8950.22|0
1596034200000|2020-07-29 14:50:00|8952.86|8952.86|8952.06|8952.06|8955.42|8955.42|8952.06|8952.06|0
1596034500000|2020-07-29 14:55:00|8951.92|8951.92|8950.6|8950.6|8953.38|8953.38|8950.13|8950.13|0
1596034800000|2020-07-29 15:00:00|8950.39|8950.39|8946.56|8946.56|8951.02|8951.02|8945.27|8945.27|0
1596035100000|2020-07-29 15:05:00|8946.28|8946.28|8945.63|8945.63|8947.15|8947.15|8939.52|8939.52|0
1596035400000|2020-07-29 15:10:00|8945.31|8945.31|8942.22|8942.22|8945.31|8945.31|8939.57|8939.57|0
1596035700000|2020-07-29 15:15:00|8942.17|8942.17|8949.61|8949.61|8950.18|8950.18|8940.47|8940.47|0
1596036000000|2020-07-29 15:20:00|8949.66|8949.66|8945.93|8945.93|8951.78|8951.78|8945.89|8945.89|0
1596036300000|2020-07-29 15:25:00|8945.89|8945.89|8950.55|8950.55|8953.73|8953.73|8945.04|8945.04|0
1596093300000|2020-07-30 07:15:00|8958.59|8958.59|8955.16|8955.16|8958.97|8958.97|8944.45|8944.45|0
1596093600000|2020-07-30 07:20:00|8954.01|8954.01|8943.5|8943.5|8955.84|8955.84|8937.94|8937.94|0
1596093900000|2020-07-30 07:25:00|8944.65|8944.65|8954.18|8954.18|8959.42|8959.42|8944.65|8944.65|0
1596094200000|2020-07-30 07:30:00|8953.03|8953.03|8916.73|8916.73|8953.35|8953.35|8914.6|8914.6|0
1596094500000|2020-07-30 07:35:00|8917.05|8917.05|8916.25|8916.25|8917.05|8917.05|8906.1|8906.1|0
1596094800000|2020-07-30 07:40:00|8916.88|8916.88|8918.95|8918.95|8921.16|8921.16|8912.8|8912.8|0
1596095100000|2020-07-30 07:45:00|8918.62|8918.62|8893.57|8893.57|8918.62|8918.62|8893.3|8893.3|0
1596095400000|2020-07-30 07:50:00|8893.44|8893.44|8886.16|8886.16|8893.44|8893.44|8880.03|8880.03|0
1596095700000|2020-07-30 07:55:00|8886.5|8886.5|8885.03|8885.03|8887.05|8887.05|8879.68|8879.68|0
1596096000000|2020-07-30 08:00:00|8884.9|8884.9|8903.65|8903.65|8903.65|8903.65|8883.58|8883.58|0
1596096300000|2020-07-30 08:05:00|8903.57|8903.57|8899.01|8899.01|8903.77|8903.77|8892.53|8892.53|0
1596096600000|2020-07-30 08:10:00|8898.57|8898.57|8891.65|8891.65|8898.57|8898.57|8887|8887|0
1596096900000|2020-07-30 08:15:00|8892.18|8892.18|8884.85|8884.85|8897.49|8897.49|8884.82|8884.82|0
1596097200000|2020-07-30 08:20:00|8884.41|8884.41|8871.45|8871.45|8884.41|8884.41|8870.14|8870.14|0
1596097500000|2020-07-30 08:25:00|8871.08|8871.08|8859.51|8859.51|8871.08|8871.08|8856.03|8856.03|0
1596097800000|2020-07-30 08:30:00|8859|8859|8854.95|8854.95|8859.41|8859.41|8854.1|8854.1|0
1596098100000|2020-07-30 08:35:00|8854.19|8854.19|8848.17|8848.17|8858.89|8858.89|8848.17|8848.17|0
1596098400000|2020-07-30 08:40:00|8848.56|8848.56|8841.9|8841.9|8852.86|8852.86|8841.9|8841.9|0
1596098700000|2020-07-30 08:45:00|8841.58|8841.58|8838.13|8838.13|8845.37|8845.37|8835.97|8835.97|0
1596099000000|2020-07-30 08:50:00|8838.19|8838.19|8825.15|8825.15|8838.19|8838.19|8823.87|8823.87|0
1596099300000|2020-07-30 08:55:00|8824.38|8824.38|8793.68|8793.68|8824.38|8824.38|8793.68|8793.68|0
1596099600000|2020-07-30 09:00:00|8793.3|8793.3|8792.64|8792.64|8798.4|8798.4|8787.8|8787.8|0
1596099900000|2020-07-30 09:05:00|8792.01|8792.01|8796.52|8796.52|8801.69|8801.69|8790.86|8790.86|0
1596100200000|2020-07-30 09:10:00|8796.72|8796.72|8824.02|8824.02|8824.02|8824.02|8795.02|8795.02|0
1596100500000|2020-07-30 09:15:00|8823.96|8823.96|8827.31|8827.31|8829.68|8829.68|8822.75|8822.75|0
1596100800000|2020-07-30 09:20:00|8826.26|8826.26|8836.13|8836.13|8836.76|8836.76|8821.85|8821.85|0
1596101100000|2020-07-30 09:25:00|8834.86|8834.86|8821.46|8821.46|8835.5|8835.5|8821.24|8821.24|0
1596101400000|2020-07-30 09:30:00|8820.14|8820.14|8833.48|8833.48|8834.01|8834.01|8820.14|8820.14|0
1596101700000|2020-07-30 09:35:00|8832.82|8832.82|8838.66|8838.66|8839.42|8839.42|8831.35|8831.35|0
1596102000000|2020-07-30 09:40:00|8838.34|8838.34|8840.98|8840.98|8847.32|8847.32|8837.34|8837.34|0
1596102300000|2020-07-30 09:45:00|8840.91|8840.91|8836.33|8836.33|8840.91|8840.91|8833.47|8833.47|0
1596102600000|2020-07-30 09:50:00|8836.71|8836.71|8826.63|8826.63|8837.73|8837.73|8825.86|8825.86|0
1596102900000|2020-07-30 09:55:00|8826.36|8826.36|8827.43|8827.43|8829.4|8829.4|8823.4|8823.4|0
1596103200000|2020-07-30 10:00:00|8827.81|8827.81|8809.09|8809.09|8829.09|8829.09|8809.06|8809.06|0
1596103500000|2020-07-30 10:05:00|8807.55|8807.55|8797.15|8797.15|8808.3|8808.3|8797.09|8797.09|0
1596103800000|2020-07-30 10:10:00|8797.26|8797.26|8811.89|8811.89|8811.89|8811.89|8797.25|8797.25|0
1596104100000|2020-07-30 10:15:00|8812.67|8812.67|8813.14|8813.14|8816.92|8816.92|8812.16|8812.16|0
1596104400000|2020-07-30 10:20:00|8812.48|8812.48|8816.33|8816.33|8820.82|8820.82|8810.07|8810.07|0
1596104700000|2020-07-30 10:25:00|8816.28|8816.28|8796.48|8796.48|8816.28|8816.28|8796.48|8796.48|0
1596105000000|2020-07-30 10:30:00|8795.53|8795.53|8799.94|8799.94|8799.94|8799.94|8791.88|8791.88|0
1596105300000|2020-07-30 10:35:00|8800.07|8800.07|8795.62|8795.62|8804.89|8804.89|8795.62|8795.62|0
1596105600000|2020-07-30 10:40:00|8795.51|8795.51|8783.8|8783.8|8795.51|8795.51|8783.8|8783.8|0
1596105900000|2020-07-30 10:45:00|8783.93|8783.93|8762.73|8762.73|8784.29|8784.29|8762.41|8762.41|0
1596106200000|2020-07-30 10:50:00|8762.28|8762.28|8759.74|8759.74|8762.28|8762.28|8750.99|8750.99|0
1596106500000|2020-07-30 10:55:00|8758.97|8758.97|8761.06|8761.06|8761.97|8761.97|8756.23|8756.23|0
1596106800000|2020-07-30 11:00:00|8762.14|8762.14|8769.86|8769.86|8770.52|8770.52|8760.26|8760.26|0
1596107100000|2020-07-30 11:05:00|8771.4|8771.4|8762.12|8762.12|8772.85|8772.85|8762.12|8762.12|0
1596107400000|2020-07-30 11:10:00|8761.98|8761.98|8768.59|8768.59|8769.17|8769.17|8761.85|8761.85|0
1596107700000|2020-07-30 11:15:00|8768.53|8768.53|8771.37|8771.37|8774.75|8774.75|8766.58|8766.58|0
1596108000000|2020-07-30 11:20:00|8771.26|8771.26|8777.97|8777.97|8777.97|8777.97|8770.77|8770.77|0
1596108300000|2020-07-30 11:25:00|8778.14|8778.14|8777.72|8777.72|8779.76|8779.76|8774.51|8774.51|0
1596108600000|2020-07-30 11:30:00|8776.77|8776.77|8774.53|8774.53|8784.56|8784.56|8774.26|8774.26|0
1596108900000|2020-07-30 11:35:00|8776.07|8776.07|8786.18|8786.18|8786.18|8786.18|8775.06|8775.06|0
1596109200000|2020-07-30 11:40:00|8786.82|8786.82|8791.61|8791.61|8792.32|8792.32|8783.59|8783.59|0
1596109500000|2020-07-30 11:45:00|8791.65|8791.65|8786.11|8786.11|8792.23|8792.23|8785.53|8785.53|0
1596109800000|2020-07-30 11:50:00|8786.43|8786.43|8803.08|8803.08|8803.08|8803.08|8786.11|8786.11|0
1596110100000|2020-07-30 11:55:00|8803.4|8803.4|8803.97|8803.97|8805.62|8805.62|8802.97|8802.97|0
1596110400000|2020-07-30 12:00:00|8803.59|8803.59|8805.33|8805.33|8805.45|8805.45|8802.8|8802.8|0
1596110700000|2020-07-30 12:05:00|8805.39|8805.39|8802.9|8802.9|8805.39|8805.39|8801.38|8801.38|0
1596111000000|2020-07-30 12:10:00|8802.86|8802.86|8806.78|8806.78|8807.95|8807.95|8802.86|8802.86|0
1596111300000|2020-07-30 12:15:00|8807.39|8807.39|8806.63|8806.63|8809.48|8809.48|8804.56|8804.56|0
1596111600000|2020-07-30 12:20:00|8806.43|8806.43|8801.31|8801.31|8806.71|8806.71|8801.1|8801.1|0
1596111900000|2020-07-30 12:25:00|8801.14|8801.14|8806.4|8806.4|8806.4|8806.4|8799.5|8799.5|0
1596112200000|2020-07-30 12:30:00|8806.18|8806.18|8804.21|8804.21|8811.81|8811.81|8803.36|8803.36|0
1596112500000|2020-07-30 12:35:00|8803.92|8803.92|8810.46|8810.46|8814.19|8814.19|8801.08|8801.08|0
1596112800000|2020-07-30 12:40:00|8810.53|8810.53|8802.06|8802.06|8810.67|8810.67|8801.98|8801.98|0
1596113100000|2020-07-30 12:45:00|8801.89|8801.89|8795.38|8795.38|8806.13|8806.13|8795.31|8795.31|0
1596113400000|2020-07-30 12:50:00|8794.55|8794.55|8773.96|8773.96|8794.55|8794.55|8773.77|8773.77|0
1596113700000|2020-07-30 12:55:00|8773.9|8773.9|8761.38|8761.38|8773.9|8773.9|8761.38|8761.38|0
1596114000000|2020-07-30 13:00:00|8761.66|8761.66|8758.13|8758.13|8761.66|8761.66|8754.36|8754.36|0
1596114300000|2020-07-30 13:05:00|8758.27|8758.27|8753.11|8753.11|8758.44|8758.44|8745.31|8745.31|0
1596114600000|2020-07-30 13:10:00|8753.15|8753.15|8754.76|8754.76|8760.06|8760.06|8751.68|8751.68|0
1596114900000|2020-07-30 13:15:00|8755.4|8755.4|8760.91|8760.91|8765.73|8765.73|8753.63|8753.63|0
1596115200000|2020-07-30 13:20:00|8760.8|8760.8|8744.47|8744.47|8760.8|8760.8|8744.47|8744.47|0
1596115500000|2020-07-30 13:25:00|8744.78|8744.78|8730.78|8730.78|8744.78|8744.78|8729.37|8729.37|0
1596115800000|2020-07-30 13:30:00|8730.4|8730.4|8751.72|8751.72|8752.12|8752.12|8727.98|8727.98|0
1596116100000|2020-07-30 13:35:00|8751.83|8751.83|8755.2|8755.2|8760.24|8760.24|8747.38|8747.38|0
1596116400000|2020-07-30 13:40:00|8755.27|8755.27|8754.82|8754.82|8757.37|8757.37|8749.13|8749.13|0
1596116700000|2020-07-30 13:45:00|8754.44|8754.44|8750.75|8750.75|8765.48|8765.48|8750.56|8750.56|0
1596117000000|2020-07-30 13:50:00|8750.69|8750.69|8717.05|8717.05|8750.69|8750.69|8717.05|8717.05|0
1596117300000|2020-07-30 13:55:00|8716.94|8716.94|8706.23|8706.23|8717.19|8717.19|8700.01|8700.01|0
1596117600000|2020-07-30 14:00:00|8707.77|8707.77|8708.08|8708.08|8709.69|8709.69|8703.44|8703.44|0
1596117900000|2020-07-30 14:05:00|8707.97|8707.97|8701.32|8701.32|8707.97|8707.97|8687.55|8687.55|0
1596118200000|2020-07-30 14:10:00|8701.7|8701.7|8695.39|8695.39|8702.36|8702.36|8693.43|8693.43|0
1596118500000|2020-07-30 14:15:00|8695.45|8695.45|8664.87|8664.87|8700.24|8700.24|8664.87|8664.87|0
1596118800000|2020-07-30 14:20:00|8664.6|8664.6|8674.06|8674.06|8674.06|8674.06|8658.49|8658.49|0
1596119100000|2020-07-30 14:25:00|8675.21|8675.21|8681.64|8681.64|8681.64|8681.64|8671.68|8671.68|0
1596119400000|2020-07-30 14:30:00|8681.71|8681.71|8700.52|8700.52|8700.9|8700.9|8681.71|8681.71|0
1596119700000|2020-07-30 14:35:00|8700.63|8700.63|8726.5|8726.5|8727.15|8727.15|8698.15|8698.15|0
1596120000000|2020-07-30 14:40:00|8726.12|8726.12|8732.65|8732.65|8734.75|8734.75|8726.12|8726.12|0
1596120300000|2020-07-30 14:45:00|8731.5|8731.5|8725.25|8725.25|8731.5|8731.5|8722.09|8722.09|0
1596120600000|2020-07-30 14:50:00|8725.63|8725.63|8725.5|8725.5|8725.94|8725.94|8718.2|8718.2|0
1596120900000|2020-07-30 14:55:00|8725.81|8725.81|8750.61|8750.61|8750.61|8750.61|8725.81|8725.81|0
1596121200000|2020-07-30 15:00:00|8750.88|8750.88|8757.71|8757.71|8758.07|8758.07|8743.2|8743.2|0
1596121500000|2020-07-30 15:05:00|8757.99|8757.99|8759.57|8759.57|8759.57|8759.57|8753.79|8753.79|0
1596121800000|2020-07-30 15:10:00|8759.74|8759.74|8760.95|8760.95|8767.3|8767.3|8758.22|8758.22|0
1596122100000|2020-07-30 15:15:00|8760.91|8760.91|8769.33|8769.33|8771.21|8771.21|8756.6|8756.6|0
1596122400000|2020-07-30 15:20:00|8769.27|8769.27|8765.71|8765.71|8772.41|8772.41|8763.44|8763.44|0
1596122700000|2020-07-30 15:25:00|8765.47|8765.47|8755.54|8755.54|8767.7|8767.7|8755.54|8755.54|0
1596179700000|2020-07-31 07:15:00|8735.26|8735.26|8723.76|8723.76|8741.89|8741.89|8716.5|8716.5|0
1596180000000|2020-07-31 07:20:00|8722.66|8722.66|8757.11|8757.11|8757.11|8757.11|8715.48|8715.48|0
1596180300000|2020-07-31 07:25:00|8756.34|8756.34|8750.94|8750.94|8756.65|8756.65|8743.41|8743.41|0
1596180600000|2020-07-31 07:30:00|8750.82|8750.82|8778.45|8778.45|8780.38|8780.38|8750.17|8750.17|0
1596180900000|2020-07-31 07:35:00|8778.72|8778.72|8771.54|8771.54|8785.84|8785.84|8771.11|8771.11|0
1596181200000|2020-07-31 07:40:00|8771.64|8771.64|8775.08|8775.08|8787.84|8787.84|8771.64|8771.64|0
1596181500000|2020-07-31 07:45:00|8775.46|8775.46|8763.41|8763.41|8778.98|8778.98|8760.21|8760.21|0
1596181800000|2020-07-31 07:50:00|8763.73|8763.73|8748.17|8748.17|8766.65|8766.65|8745.02|8745.02|0
1596182100000|2020-07-31 07:55:00|8748.94|8748.94|8753.15|8753.15|8761.1|8761.1|8748.14|8748.14|0
1596182400000|2020-07-31 08:00:00|8753.92|8753.92|8758.87|8758.87|8764.26|8764.26|8752.87|8752.87|0
1596182700000|2020-07-31 08:05:00|8758.1|8758.1|8749.53|8749.53|8761.63|8761.63|8747.55|8747.55|0
1596183000000|2020-07-31 08:10:00|8749.14|8749.14|8744.71|8744.71|8751.65|8751.65|8742.66|8742.66|0
1596183300000|2020-07-31 08:15:00|8745.03|8745.03|8744.91|8744.91|8750.46|8750.46|8743.53|8743.53|0
1596183600000|2020-07-31 08:20:00|8745.46|8745.46|8754.98|8754.98|8756.78|8756.78|8745.19|8745.19|0
1596183900000|2020-07-31 08:25:00|8754.88|8754.88|8764.37|8764.37|8773.99|8773.99|8754.88|8754.88|0
1596184200000|2020-07-31 08:30:00|8762.45|8762.45|8775.68|8775.68|8776.4|8776.4|8762.01|8762.01|0
1596184500000|2020-07-31 08:35:00|8775.37|8775.37|8793.27|8793.27|8799.64|8799.64|8771.39|8771.39|0
1596184800000|2020-07-31 08:40:00|8792.72|8792.72|8790.45|8790.45|8797.47|8797.47|8789.05|8789.05|0
1596185100000|2020-07-31 08:45:00|8790.14|8790.14|8792.77|8792.77|8797.27|8797.27|8789.95|8789.95|0
1596185400000|2020-07-31 08:50:00|8792.5|8792.5|8792.05|8792.05|8794.75|8794.75|8789.3|8789.3|0
1596185700000|2020-07-31 08:55:00|8791.89|8791.89|8797.88|8797.88|8798.86|8798.86|8791.62|8791.62|0
1596186000000|2020-07-31 09:00:00|8798.64|8798.64|8788.86|8788.86|8798.64|8798.64|8788.27|8788.27|0
1596186300000|2020-07-31 09:05:00|8789.14|8789.14|8779.37|8779.37|8789.14|8789.14|8777.93|8777.93|0
1596186600000|2020-07-31 09:10:00|8779.33|8779.33|8771.38|8771.38|8779.33|8779.33|8768.84|8768.84|0
1596186900000|2020-07-31 09:15:00|8771.69|8771.69|8765.65|8765.65|8773.86|8773.86|8764.95|8764.95|0
1596187200000|2020-07-31 09:20:00|8765.61|8765.61|8775.4|8775.4|8777.15|8777.15|8765.59|8765.59|0
1596187500000|2020-07-31 09:25:00|8775.72|8775.72|8776.96|8776.96|8778.13|8778.13|8774.88|8774.88|0
1596187800000|2020-07-31 09:30:00|8776.19|8776.19|8770.02|8770.02|8781.99|8781.99|8768.4|8768.4|0
1596188100000|2020-07-31 09:35:00|8769.75|8769.75|8766.22|8766.22|8773.66|8773.66|8766.22|8766.22|0
1596188400000|2020-07-31 09:40:00|8766.14|8766.14|8749.68|8749.68|8766.14|8766.14|8749.68|8749.68|0
1596188700000|2020-07-31 09:45:00|8750|8750|8755.2|8755.2|8755.96|8755.96|8747.87|8747.87|0
1596189000000|2020-07-31 09:50:00|8754.88|8754.88|8747.72|8747.72|8760.01|8760.01|8747.21|8747.21|0
1596189300000|2020-07-31 09:55:00|8747.65|8747.65|8738.44|8738.44|8752.89|8752.89|8737.95|8737.95|0
1596189600000|2020-07-31 10:00:00|8737.7|8737.7|8741.87|8741.87|8744.06|8744.06|8737.1|8737.1|0
1596189900000|2020-07-31 10:05:00|8741.62|8741.62|8747.11|8747.11|8747.11|8747.11|8741.55|8741.55|0
1596190200000|2020-07-31 10:10:00|8747.48|8747.48|8754.48|8754.48|8755.24|8755.24|8747.48|8747.48|0
1596190500000|2020-07-31 10:15:00|8754.76|8754.76|8751.22|8751.22|8757.39|8757.39|8748.83|8748.83|0
1596190800000|2020-07-31 10:20:00|8751.32|8751.32|8757.08|8757.08|8760.12|8760.12|8750.67|8750.67|0
1596191100000|2020-07-31 10:25:00|8756.97|8756.97|8749.51|8749.51|8757.11|8757.11|8749.38|8749.38|0
1596191400000|2020-07-31 10:30:00|8749.39|8749.39|8747.71|8747.71|8753.82|8753.82|8747.71|8747.71|0
1596191700000|2020-07-31 10:35:00|8747.33|8747.33|8733.04|8733.04|8747.93|8747.93|8729.27|8729.27|0
1596192000000|2020-07-31 10:40:00|8732.97|8732.97|8732.26|8732.26|8734.65|8734.65|8727.86|8727.86|0
1596192300000|2020-07-31 10:45:00|8732.37|8732.37|8728.84|8728.84|8735.92|8735.92|8728.84|8728.84|0
1596192600000|2020-07-31 10:50:00|8728.76|8728.76|8729.06|8729.06|8729.38|8729.38|8725.69|8725.69|0
1596192900000|2020-07-31 10:55:00|8728.89|8728.89|8722.56|8722.56|8730.59|8730.59|8722.48|8722.48|0
1596193200000|2020-07-31 11:00:00|8722.62|8722.62|8743.4|8743.4|8743.4|8743.4|8722.62|8722.62|0
1596193500000|2020-07-31 11:05:00|8743.76|8743.76|8732.59|8732.59|8744.87|8744.87|8732.59|8732.59|0
1596193800000|2020-07-31 11:10:00|8732.64|8732.64|8733.13|8733.13|8733.13|8733.13|8728.5|8728.5|0
1596194100000|2020-07-31 11:15:00|8733.45|8733.45|8732.62|8732.62|8735.5|8735.5|8732.14|8732.14|0
1596194400000|2020-07-31 11:20:00|8732.42|8732.42|8735.94|8735.94|8737.26|8737.26|8731.37|8731.37|0
1596194700000|2020-07-31 11:25:00|8736.05|8736.05|8731.52|8731.52|8736.05|8736.05|8730.84|8730.84|0
1596195000000|2020-07-31 11:30:00|8731.13|8731.13|8728.61|8728.61|8732.99|8732.99|8728.5|8728.5|0
1596195300000|2020-07-31 11:35:00|8728.93|8728.93|8723.52|8723.52|8728.93|8728.93|8723.52|8723.52|0
1596195600000|2020-07-31 11:40:00|8723.69|8723.69|8722.52|8722.52|8727.29|8727.29|8721.07|8721.07|0
1596195900000|2020-07-31 11:45:00|8722.59|8722.59|8719.71|8719.71|8724.5|8724.5|8719.71|8719.71|0
1596196200000|2020-07-31 11:50:00|8719.99|8719.99|8719.38|8719.38|8722.16|8722.16|8717.19|8717.19|0
1596196500000|2020-07-31 11:55:00|8719.34|8719.34|8721.36|8721.36|8723.87|8723.87|8719.23|8719.23|0
1596196800000|2020-07-31 12:00:00|8720.98|8720.98|8723.56|8723.56|8726.04|8726.04|8720.7|8720.7|0
1596197100000|2020-07-31 12:05:00|8723.17|8723.17|8703.93|8703.93|8723.17|8723.17|8703.93|8703.93|0
1596197400000|2020-07-31 12:10:00|8704|8704|8703.89|8703.89|8707.34|8707.34|8700.58|8700.58|0
1596197700000|2020-07-31 12:15:00|8704.16|8704.16|8702.82|8702.82|8705.55|8705.55|8702.18|8702.18|0
1596198000000|2020-07-31 12:20:00|8703.2|8703.2|8705.63|8705.63|8706.73|8706.73|8701.86|8701.86|0
1596198300000|2020-07-31 12:25:00|8705.24|8705.24|8691.99|8691.99|8705.47|8705.47|8691.99|8691.99|0
1596198600000|2020-07-31 12:30:00|8692.63|8692.63|8696.16|8696.16|8699.99|8699.99|8691.8|8691.8|0
1596198900000|2020-07-31 12:35:00|8695.38|8695.38|8692.4|8692.4|8702.51|8702.51|8692.4|8692.4|0
1596199200000|2020-07-31 12:40:00|8692.31|8692.31|8697.07|8697.07|8698.17|8698.17|8688.6|8688.6|0
1596199500000|2020-07-31 12:45:00|8696.52|8696.52|8696.65|8696.65|8697.37|8697.37|8691.73|8691.73|0
1596199800000|2020-07-31 12:50:00|8696.42|8696.42|8711.22|8711.22|8711.22|8711.22|8696.42|8696.42|0
1596200100000|2020-07-31 12:55:00|8711.16|8711.16|8701.46|8701.46|8714.87|8714.87|8700.92|8700.92|0
1596200400000|2020-07-31 13:00:00|8701.33|8701.33|8691.6|8691.6|8701.33|8701.33|8691.21|8691.21|0
1596200700000|2020-07-31 13:05:00|8691.81|8691.81|8700.96|8700.96|8701.52|8701.52|8691.37|8691.37|0
1596201000000|2020-07-31 13:10:00|8700.41|8700.41|8710.37|8710.37|8710.71|8710.71|8700.41|8700.41|0
1596201300000|2020-07-31 13:15:00|8710.31|8710.31|8709.71|8709.71|8710.67|8710.67|8707.2|8707.2|0
1596201600000|2020-07-31 13:20:00|8710.1|8710.1|8707.84|8707.84|8714.26|8714.26|8705.71|8705.71|0
1596201900000|2020-07-31 13:25:00|8708.13|8708.13|8712.66|8712.66|8712.76|8712.76|8703.46|8703.46|0
1596202200000|2020-07-31 13:30:00|8713.05|8713.05|8706.36|8706.36|8717.3|8717.3|8705.72|8705.72|0
1596202500000|2020-07-31 13:35:00|8706.28|8706.28|8678.16|8678.16|8706.28|8706.28|8678.16|8678.16|0
1596202800000|2020-07-31 13:40:00|8678.07|8678.07|8679.74|8679.74|8683.89|8683.89|8677.81|8677.81|0
1596203100000|2020-07-31 13:45:00|8680.02|8680.02|8687.76|8687.76|8695.57|8695.57|8679.62|8679.62|0
1596203400000|2020-07-31 13:50:00|8687.38|8687.38|8700.24|8700.24|8700.24|8700.24|8680.59|8680.59|0
1596203700000|2020-07-31 13:55:00|8700.3|8700.3|8692.8|8692.8|8700.3|8700.3|8691.84|8691.84|0
1596204000000|2020-07-31 14:00:00|8692.48|8692.48|8679.27|8679.27|8692.48|8692.48|8678.31|8678.31|0
1596204300000|2020-07-31 14:05:00|8678.95|8678.95|8680.28|8680.28|8681.82|8681.82|8676.8|8676.8|0
1596204600000|2020-07-31 14:10:00|8680.21|8680.21|8680.55|8680.55|8682.18|8682.18|8668.18|8668.18|0
1596204900000|2020-07-31 14:15:00|8680.42|8680.42|8667.29|8667.29|8681.12|8681.12|8665.76|8665.76|0
1596205200000|2020-07-31 14:20:00|8667.38|8667.38|8651.23|8651.23|8667.38|8667.38|8650.18|8650.18|0
1596205500000|2020-07-31 14:25:00|8652.78|8652.78|8639.01|8639.01|8652.78|8652.78|8638.96|8638.96|0
1596205800000|2020-07-31 14:30:00|8639.33|8639.33|8636.23|8636.23|8642.89|8642.89|8636.23|8636.23|0
1596206100000|2020-07-31 14:35:00|8637|8637|8647.89|8647.89|8651.11|8651.11|8636.34|8636.34|0
1596206400000|2020-07-31 14:40:00|8647.51|8647.51|8633.65|8633.65|8647.51|8647.51|8630.82|8630.82|0
1596206700000|2020-07-31 14:45:00|8633.79|8633.79|8627.47|8627.47|8633.79|8633.79|8622.21|8622.21|0
1596207000000|2020-07-31 14:50:00|8627.63|8627.63|8606.85|8606.85|8627.63|8627.63|8602.35|8602.35|0
1596207300000|2020-07-31 14:55:00|8606.71|8606.71|8608.74|8608.74|8609.36|8609.36|8601.84|8601.84|0
1596207600000|2020-07-31 15:00:00|8608.78|8608.78|8616.08|8616.08|8617.07|8617.07|8602.13|8602.13|0
1596207900000|2020-07-31 15:05:00|8616.21|8616.21|8600.08|8600.08|8618.18|8618.18|8599.07|8599.07|0
1596208200000|2020-07-31 15:10:00|8599.94|8599.94|8603.62|8603.62|8604.16|8604.16|8591.94|8591.94|0
1596208500000|2020-07-31 15:15:00|8604.13|8604.13|8620.71|8620.71|8620.71|8620.71|8603.08|8603.08|0
1596208800000|2020-07-31 15:20:00|8620.95|8620.95|8615.97|8615.97|8622.74|8622.74|8615.97|8615.97|0
1596209100000|2020-07-31 15:25:00|8616.1|8616.1|8621.21|8621.21|8631.88|8631.88|8615.65|8615.65|0
1596438900000|2020-08-03 07:15:00|8612.8|8612.8|8609.69|8609.69|8613.67|8613.67|8604.9|8604.9|0
1596439200000|2020-08-03 07:20:00|8609.85|8609.85|8616.84|8616.84|8619.74|8619.74|8606.29|8606.29|0
1596439500000|2020-08-03 07:25:00|8616.34|8616.34|8593.93|8593.93|8616.34|8616.34|8587.59|8587.59|0
1596439800000|2020-08-03 07:30:00|8594.71|8594.71|8621.13|8621.13|8623.37|8623.37|8593.13|8593.13|0
1596440100000|2020-08-03 07:35:00|8619.58|8619.58|8599.94|8599.94|8619.58|8619.58|8596.9|8596.9|0
1596440400000|2020-08-03 07:40:00|8600.07|8600.07|8609.13|8609.13|8611.21|8611.21|8599.88|8599.88|0
1596440700000|2020-08-03 07:45:00|8609.41|8609.41|8623.62|8623.62|8623.62|8623.62|8607.97|8607.97|0
1596441000000|2020-08-03 07:50:00|8624.25|8624.25|8660.1|8660.1|8662.06|8662.06|8624.25|8624.25|0
1596441300000|2020-08-03 07:55:00|8660.92|8660.92|8660.84|8660.84|8661.52|8661.52|8650.99|8650.99|0
1596441600000|2020-08-03 08:00:00|8661.48|8661.48|8694.46|8694.46|8694.58|8694.58|8658.9|8658.9|0
1596441900000|2020-08-03 08:05:00|8694.33|8694.33|8687.1|8687.1|8699.24|8699.24|8686.41|8686.41|0
1596442200000|2020-08-03 08:10:00|8688.64|8688.64|8682.82|8682.82|8694.28|8694.28|8681.66|8681.66|0
1596442500000|2020-08-03 08:15:00|8683.58|8683.58|8661.43|8661.43|8687.64|8687.64|8660.69|8660.69|0
1596442800000|2020-08-03 08:20:00|8662.57|8662.57|8661.6|8661.6|8671.77|8671.77|8661.22|8661.22|0
1596443100000|2020-08-03 08:25:00|8661.43|8661.43|8664.92|8664.92|8665.25|8665.25|8659.77|8659.77|0
1596443400000|2020-08-03 08:30:00|8665.11|8665.11|8659.55|8659.55|8666.54|8666.54|8657.53|8657.53|0
1596443700000|2020-08-03 08:35:00|8659.49|8659.49|8636.89|8636.89|8662.18|8662.18|8636.89|8636.89|0
1596444000000|2020-08-03 08:40:00|8636.51|8636.51|8644.49|8644.49|8644.49|8644.49|8628.41|8628.41|0
1596444300000|2020-08-03 08:45:00|8644.1|8644.1|8653.38|8653.38|8653.38|8653.38|8642.92|8642.92|0
1596444600000|2020-08-03 08:50:00|8653.71|8653.71|8663.89|8663.89|8667.79|8667.79|8653.71|8653.71|0
1596444900000|2020-08-03 08:55:00|8664.21|8664.21|8662.64|8662.64|8671.54|8671.54|8661.71|8661.71|0
1596445200000|2020-08-03 09:00:00|8662.4|8662.4|8669.25|8669.25|8669.66|8669.66|8660.2|8660.2|0
1596445500000|2020-08-03 09:05:00|8668.94|8668.94|8651.31|8651.31|8668.94|8668.94|8651.31|8651.31|0
1596445800000|2020-08-03 09:10:00|8651.25|8651.25|8651.84|8651.84|8656.67|8656.67|8650.32|8650.32|0
1596446100000|2020-08-03 09:15:00|8651.91|8651.91|8650.38|8650.38|8654.31|8654.31|8648.24|8648.24|0
1596446400000|2020-08-03 09:20:00|8650.55|8650.55|8661.73|8661.73|8662.04|8662.04|8649.56|8649.56|0
1596446700000|2020-08-03 09:25:00|8661.67|8661.67|8671.68|8671.68|8673.91|8673.91|8661.67|8661.67|0
1596447000000|2020-08-03 09:30:00|8671.4|8671.4|8672.51|8672.51|8673.6|8673.6|8670.44|8670.44|0
1596447300000|2020-08-03 09:35:00|8672.87|8672.87|8675.53|8675.53|8677.31|8677.31|8670.98|8670.98|0
1596447600000|2020-08-03 09:40:00|8675.31|8675.31|8677.68|8677.68|8677.68|8677.68|8670.94|8670.94|0
1596447900000|2020-08-03 09:45:00|8677.74|8677.74|8677.59|8677.59|8684.38|8684.38|8676.42|8676.42|0
1596448200000|2020-08-03 09:50:00|8677.95|8677.95|8685.09|8685.09|8686.41|8686.41|8676.87|8676.87|0
1596448500000|2020-08-03 09:55:00|8685.2|8685.2|8686.77|8686.77|8687.61|8687.61|8683.32|8683.32|0
1596448800000|2020-08-03 10:00:00|8686.71|8686.71|8691.65|8691.65|8691.7|8691.7|8680.98|8680.98|0
1596449100000|2020-08-03 10:05:00|8691.51|8691.51|8683.7|8683.7|8691.9|8691.9|8683.49|8683.49|0
1596449400000|2020-08-03 10:10:00|8683.57|8683.57|8692.32|8692.32|8693.59|8693.59|8683.57|8683.57|0
1596449700000|2020-08-03 10:15:00|8692|8692|8689.63|8689.63|8692.46|8692.46|8686.94|8686.94|0
1596450000000|2020-08-03 10:20:00|8689.97|8689.97|8713.09|8713.09|8713.16|8713.16|8689.2|8689.2|0
1596450300000|2020-08-03 10:25:00|8712.93|8712.93|8700.62|8700.62|8712.93|8712.93|8700.62|8700.62|0
1596450600000|2020-08-03 10:30:00|8701|8701|8694.15|8694.15|8707.43|8707.43|8694.15|8694.15|0
1596450900000|2020-08-03 10:35:00|8694.08|8694.08|8699.59|8699.59|8704.6|8704.6|8693.79|8693.79|0
1596451200000|2020-08-03 10:40:00|8699.98|8699.98|8705.87|8705.87|8709.08|8709.08|8699.59|8699.59|0
1596451500000|2020-08-03 10:45:00|8705.94|8705.94|8711.24|8711.24|8712.18|8712.18|8703.31|8703.31|0
1596451800000|2020-08-03 10:50:00|8711.19|8711.19|8722.89|8722.89|8725.12|8725.12|8711.19|8711.19|0
1596452100000|2020-08-03 10:55:00|8722.33|8722.33|8718.2|8718.2|8722.33|8722.33|8714.28|8714.28|0
1596452400000|2020-08-03 11:00:00|8718.02|8718.02|8715.99|8715.99|8720.42|8720.42|8712.5|8712.5|0
1596452700000|2020-08-03 11:05:00|8716.1|8716.1|8714.24|8714.24|8717.16|8717.16|8713.54|8713.54|0
1596453000000|2020-08-03 11:10:00|8713.95|8713.95|8723.13|8723.13|8723.13|8723.13|8710.48|8710.48|0
1596453300000|2020-08-03 11:15:00|8723.24|8723.24|8716.49|8716.49|8723.94|8723.94|8713.03|8713.03|0
1596453600000|2020-08-03 11:20:00|8716.1|8716.1|8726.36|8726.36|8726.36|8726.36|8716.1|8716.1|0
1596453900000|2020-08-03 11:25:00|8726.4|8726.4|8742.92|8742.92|8742.92|8742.92|8726.04|8726.04|0
1596454200000|2020-08-03 11:30:00|8743.59|8743.59|8758.89|8758.89|8758.89|8758.89|8743.59|8743.59|0
1596454500000|2020-08-03 11:35:00|8759.65|8759.65|8762.93|8762.93|8765.4|8765.4|8759.65|8759.65|0
1596454800000|2020-08-03 11:40:00|8763.3|8763.3|8760.99|8760.99|8767.3|8767.3|8760.99|8760.99|0
1596455100000|2020-08-03 11:45:00|8761.37|8761.37|8758.32|8758.32|8764.33|8764.33|8758.06|8758.06|0
1596455400000|2020-08-03 11:50:00|8757.94|8757.94|8772.6|8772.6|8772.89|8772.89|8757.94|8757.94|0
1596455700000|2020-08-03 11:55:00|8772.98|8772.98|8776.15|8776.15|8776.32|8776.32|8769.23|8769.23|0
1596456000000|2020-08-03 12:00:00|8776.32|8776.32|8779.15|8779.15|8779.79|8779.79|8770.35|8770.35|0
1596456300000|2020-08-03 12:05:00|8779.34|8779.34|8781.29|8781.29|8784.03|8784.03|8779.34|8779.34|0
1596456600000|2020-08-03 12:10:00|8781.25|8781.25|8778.99|8778.99|8781.25|8781.25|8771.17|8771.17|0
1596456900000|2020-08-03 12:15:00|8779.37|8779.37|8771.29|8771.29|8781.06|8781.06|8771.29|8771.29|0
1596457200000|2020-08-03 12:20:00|8771.08|8771.08|8768.51|8768.51|8775.43|8775.43|8768.51|8768.51|0
1596457500000|2020-08-03 12:25:00|8768.29|8768.29|8774.28|8774.28|8774.5|8774.5|8767.72|8767.72|0
1596457800000|2020-08-03 12:30:00|8774.5|8774.5|8777.11|8777.11|8780.67|8780.67|8774.39|8774.39|0
1596458100000|2020-08-03 12:35:00|8777.07|8777.07|8769.75|8769.75|8777.07|8777.07|8767.29|8767.29|0
1596458400000|2020-08-03 12:40:00|8769.96|8769.96|8775.04|8775.04|8775.25|8775.25|8769.7|8769.7|0
1596458700000|2020-08-03 12:45:00|8774.72|8774.72|8784.49|8784.49|8786.07|8786.07|8774.18|8774.18|0
1596459000000|2020-08-03 12:50:00|8784.81|8784.81|8785.79|8785.79|8787.33|8787.33|8782.79|8782.79|0
1596459300000|2020-08-03 12:55:00|8784.25|8784.25|8791.12|8791.12|8796.33|8796.33|8784.2|8784.2|0
1596459600000|2020-08-03 13:00:00|8791.02|8791.02|8781.44|8781.44|8791.14|8791.14|8777.32|8777.32|0
1596459900000|2020-08-03 13:05:00|8783.77|8783.77|8760.92|8760.92|8784.88|8784.88|8760.92|8760.92|0
1596460200000|2020-08-03 13:10:00|8761.19|8761.19|8765.15|8765.15|8765.15|8765.15|8755.72|8755.72|0
1596460500000|2020-08-03 13:15:00|8766.74|8766.74|8775.36|8775.36|8775.36|8775.36|8766.51|8766.51|0
1596460800000|2020-08-03 13:20:00|8775.44|8775.44|8770.01|8770.01|8776.77|8776.77|8768.18|8768.18|0
1596461100000|2020-08-03 13:25:00|8769.94|8769.94|8775.7|8775.7|8776.86|8776.86|8769.24|8769.24|0
1596461400000|2020-08-03 13:30:00|8775.82|8775.82|8769.17|8769.17|8777.98|8777.98|8768.32|8768.32|0
1596461700000|2020-08-03 13:35:00|8769.56|8769.56|8774.36|8774.36|8779.68|8779.68|8763.7|8763.7|0
1596462000000|2020-08-03 13:40:00|8774.74|8774.74|8781.92|8781.92|8782.12|8782.12|8773.32|8773.32|0
1596462300000|2020-08-03 13:45:00|8781.61|8781.61|8789.41|8789.41|8793.04|8793.04|8781.61|8781.61|0
1596462600000|2020-08-03 13:50:00|8789.09|8789.09|8786.53|8786.53|8792.53|8792.53|8783.27|8783.27|0
1596462900000|2020-08-03 13:55:00|8786.67|8786.67|8793.61|8793.61|8794.33|8794.33|8785.49|8785.49|0
1596463200000|2020-08-03 14:00:00|8793.8|8793.8|8823.97|8823.97|8831.33|8831.33|8793.8|8793.8|0
1596463500000|2020-08-03 14:05:00|8824.64|8824.64|8829|8829|8830.27|8830.27|8823.93|8823.93|0
1596463800000|2020-08-03 14:10:00|8829.05|8829.05|8834.92|8834.92|8839.5|8839.5|8828.5|8828.5|0
1596464100000|2020-08-03 14:15:00|8835.03|8835.03|8832.05|8832.05|8835.11|8835.11|8829.62|8829.62|0
1596464400000|2020-08-03 14:20:00|8832.22|8832.22|8833.71|8833.71|8836.1|8836.1|8832.22|8832.22|0
1596464700000|2020-08-03 14:25:00|8833.43|8833.43|8835.22|8835.22|8836.97|8836.97|8831.54|8831.54|0
1596465000000|2020-08-03 14:30:00|8835.5|8835.5|8848.93|8848.93|8850.49|8850.49|8835.5|8835.5|0
1596465300000|2020-08-03 14:35:00|8848.55|8848.55|8850.94|8850.94|8855.82|8855.82|8844.95|8844.95|0
1596465600000|2020-08-03 14:40:00|8851.25|8851.25|8851.62|8851.62|8857.46|8857.46|8847.21|8847.21|0
1596465900000|2020-08-03 14:45:00|8851.78|8851.78|8848.44|8848.44|8856.51|8856.51|8848.3|8848.3|0
1596466200000|2020-08-03 14:50:00|8848.72|8848.72|8841.17|8841.17|8851.91|8851.91|8836.6|8836.6|0
1596466500000|2020-08-03 14:55:00|8841.04|8841.04|8843.18|8843.18|8845.16|8845.16|8836.15|8836.15|0
1596466800000|2020-08-03 15:00:00|8843.46|8843.46|8851.28|8851.28|8851.39|8851.39|8840.58|8840.58|0
1596467100000|2020-08-03 15:05:00|8851.33|8851.33|8855.5|8855.5|8858.4|8858.4|8849.84|8849.84|0
1596467400000|2020-08-03 15:10:00|8855.57|8855.57|8860.96|8860.96|8865.15|8865.15|8855.57|8855.57|0
1596467700000|2020-08-03 15:15:00|8860.93|8860.93|8872.71|8872.71|8874.45|8874.45|8859.62|8859.62|0
1596468000000|2020-08-03 15:20:00|8873.19|8873.19|8867.53|8867.53|8875.23|8875.23|8867.53|8867.53|0
1596468300000|2020-08-03 15:25:00|8867.15|8867.15|8876.66|8876.66|8881.43|8881.43|8864.37|8864.37|0
1596525300000|2020-08-04 07:15:00|8819.24|8819.24|8810.23|8810.23|8822.77|8822.77|8807.55|8807.55|0
1596525600000|2020-08-04 07:20:00|8809.47|8809.47|8771.95|8771.95|8811.07|8811.07|8767.85|8767.85|0
1596525900000|2020-08-04 07:25:00|8772.5|8772.5|8774.85|8774.85|8781.19|8781.19|8768.35|8768.35|0
1596526200000|2020-08-04 07:30:00|8775.67|8775.67|8781.31|8781.31|8782.05|8782.05|8766.19|8766.19|0
1596526500000|2020-08-04 07:35:00|8781.11|8781.11|8776.37|8776.37|8787.44|8787.44|8773.16|8773.16|0
1596526800000|2020-08-04 07:40:00|8776.76|8776.76|8751.15|8751.15|8778.91|8778.91|8750.64|8750.64|0
1596527100000|2020-08-04 07:45:00|8752.69|8752.69|8729.12|8729.12|8754.54|8754.54|8728.88|8728.88|0
1596527400000|2020-08-04 07:50:00|8728.35|8728.35|8716.17|8716.17|8728.36|8728.36|8710.97|8710.97|0
1596527700000|2020-08-04 07:55:00|8714.04|8714.04|8713.18|8713.18|8721.23|8721.23|8711.1|8711.1|0
1596528000000|2020-08-04 08:00:00|8712.41|8712.41|8719.62|8719.62|8728.53|8728.53|8710.65|8710.65|0
1596528300000|2020-08-04 08:05:00|8719.49|8719.49|8720.57|8720.57|8720.57|8720.57|8704.59|8704.59|0
1596528600000|2020-08-04 08:10:00|8721.12|8721.12|8734.07|8734.07|8734.26|8734.26|8721.12|8721.12|0
1596528900000|2020-08-04 08:15:00|8733.79|8733.79|8735.45|8735.45|8738.32|8738.32|8730.39|8730.39|0
1596529200000|2020-08-04 08:20:00|8734.82|8734.82|8732.93|8732.93|8737.03|8737.03|8728.04|8728.04|0
1596529500000|2020-08-04 08:25:00|8732.96|8732.96|8747.56|8747.56|8751.02|8751.02|8732.96|8732.96|0
1596529800000|2020-08-04 08:30:00|8748.11|8748.11|8742.44|8742.44|8753.91|8753.91|8734.92|8734.92|0
1596530100000|2020-08-04 08:35:00|8741.68|8741.68|8734.13|8734.13|8741.68|8741.68|8730.57|8730.57|0
1596530400000|2020-08-04 08:40:00|8734.9|8734.9|8730.89|8730.89|8737.94|8737.94|8728.78|8728.78|0
1596530700000|2020-08-04 08:45:00|8730.52|8730.52|8746.78|8746.78|8748.01|8748.01|8729.99|8729.99|0
1596531000000|2020-08-04 08:50:00|8746.46|8746.46|8751.44|8751.44|8755.27|8755.27|8745.04|8745.04|0
1596531300000|2020-08-04 08:55:00|8751.22|8751.22|8755.24|8755.24|8756.55|8756.55|8749.36|8749.36|0
1596531600000|2020-08-04 09:00:00|8755.05|8755.05|8756.08|8756.08|8756.43|8756.43|8748.36|8748.36|0
1596531900000|2020-08-04 09:05:00|8756.63|8756.63|8763.21|8763.21|8767.7|8767.7|8756.48|8756.48|0
1596532200000|2020-08-04 09:10:00|8762.9|8762.9|8755.99|8755.99|8763.33|8763.33|8754.98|8754.98|0
1596532500000|2020-08-04 09:15:00|8756.1|8756.1|8751.26|8751.26|8761.92|8761.92|8750.69|8750.69|0
1596532800000|2020-08-04 09:20:00|8751.22|8751.22|8756.71|8756.71|8756.71|8756.71|8749.88|8749.88|0
1596533100000|2020-08-04 09:25:00|8756.33|8756.33|8754.67|8754.67|8756.69|8756.69|8752.38|8752.38|0
1596533400000|2020-08-04 09:30:00|8755.06|8755.06|8766.63|8766.63|8766.63|8766.63|8752.62|8752.62|0
1596533700000|2020-08-04 09:35:00|8766.96|8766.96|8752.23|8752.23|8767.56|8767.56|8748.55|8748.55|0
1596534000000|2020-08-04 09:40:00|8752.78|8752.78|8758.16|8758.16|8758.16|8758.16|8749.82|8749.82|0
1596534300000|2020-08-04 09:45:00|8758.29|8758.29|8768.66|8768.66|8770.75|8770.75|8756.27|8756.27|0
1596534600000|2020-08-04 09:50:00|8768.71|8768.71|8772.61|8772.61|8775.25|8775.25|8768.71|8768.71|0
1596534900000|2020-08-04 09:55:00|8772.72|8772.72|8769.13|8769.13|8772.72|8772.72|8768.17|8768.17|0
1596535200000|2020-08-04 10:00:00|8769.4|8769.4|8766.46|8766.46|8774.13|8774.13|8766.46|8766.46|0
1596535500000|2020-08-04 10:05:00|8766.78|8766.78|8764.88|8764.88|8770.83|8770.83|8764.81|8764.81|0
1596535800000|2020-08-04 10:10:00|8764.62|8764.62|8759.67|8759.67|8764.62|8764.62|8757.97|8757.97|0
1596536100000|2020-08-04 10:15:00|8759.57|8759.57|8766.92|8766.92|8766.95|8766.95|8756.11|8756.11|0
1596536400000|2020-08-04 10:20:00|8767.09|8767.09|8774.05|8774.05|8775.55|8775.55|8767.09|8767.09|0
1596536700000|2020-08-04 10:25:00|8774.82|8774.82|8766.06|8766.06|8775.2|8775.2|8766|8766|0
1596537000000|2020-08-04 10:30:00|8765.29|8765.29|8763.34|8763.34|8771.14|8771.14|8761.94|8761.94|0
1596537300000|2020-08-04 10:35:00|8762.95|8762.95|8767.29|8767.29|8772.51|8772.51|8762.95|8762.95|0
1596537600000|2020-08-04 10:40:00|8766.9|8766.9|8769.1|8769.1|8770.74|8770.74|8766.45|8766.45|0
1596537900000|2020-08-04 10:45:00|8769.17|8769.17|8776.68|8776.68|8778.77|8778.77|8767.75|8767.75|0
1596538200000|2020-08-04 10:50:00|8777.06|8777.06|8790.54|8790.54|8791.63|8791.63|8777.06|8777.06|0
1596538500000|2020-08-04 10:55:00|8790.63|8790.63|8788.68|8788.68|8791.18|8791.18|8784.4|8784.4|0
1596538800000|2020-08-04 11:00:00|8789.61|8789.61|8788.87|8788.87|8795.27|8795.27|8787.4|8787.4|0
1596539100000|2020-08-04 11:05:00|8788.1|8788.1|8799.39|8799.39|8800.61|8800.61|8784.07|8784.07|0
1596539400000|2020-08-04 11:10:00|8799.26|8799.26|8795.44|8795.44|8799.33|8799.33|8794.66|8794.66|0
1596539700000|2020-08-04 11:15:00|8794.93|8794.93|8784.5|8784.5|8794.93|8794.93|8784.42|8784.42|0
1596540000000|2020-08-04 11:20:00|8784.67|8784.67|8788.37|8788.37|8788.37|8788.37|8782.44|8782.44|0
1596540300000|2020-08-04 11:25:00|8788.75|8788.75|8787.27|8787.27|8789.52|8789.52|8784.55|8784.55|0
1596540600000|2020-08-04 11:30:00|8787.2|8787.2|8770.61|8770.61|8787.54|8787.54|8768.69|8768.69|0
1596540900000|2020-08-04 11:35:00|8770.34|8770.34|8765.43|8765.43|8771.49|8771.49|8761.76|8761.76|0
1596541200000|2020-08-04 11:40:00|8765.81|8765.81|8766.27|8766.27|8771.73|8771.73|8764.89|8764.89|0
1596541500000|2020-08-04 11:45:00|8766.54|8766.54|8765.6|8765.6|8768.86|8768.86|8765.14|8765.14|0
1596541800000|2020-08-04 11:50:00|8765.99|8765.99|8767.49|8767.49|8767.86|8767.86|8759.74|8759.74|0
1596542100000|2020-08-04 11:55:00|8767.55|8767.55|8774.43|8774.43|8775.29|8775.29|8766.62|8766.62|0
1596542400000|2020-08-04 12:00:00|8774.75|8774.75|8769.31|8769.31|8774.75|8774.75|8766.67|8766.67|0
1596542700000|2020-08-04 12:05:00|8769.92|8769.92|8783.63|8783.63|8783.63|8783.63|8769.92|8769.92|0
1596543000000|2020-08-04 12:10:00|8783.84|8783.84|8781.77|8781.77|8788.04|8788.04|8781.14|8781.14|0
1596543300000|2020-08-04 12:15:00|8781.11|8781.11|8778.05|8778.05|8781.12|8781.12|8777.62|8777.62|0
1596543600000|2020-08-04 12:20:00|8777.98|8777.98|8774.79|8774.79|8778.03|8778.03|8771.03|8771.03|0
1596543900000|2020-08-04 12:25:00|8774.52|8774.52|8775.9|8775.9|8776.68|8776.68|8773.23|8773.23|0
1596544200000|2020-08-04 12:30:00|8775.89|8775.89|8775.75|8775.75|8776.87|8776.87|8768.1|8768.1|0
1596544500000|2020-08-04 12:35:00|8776.02|8776.02|8772.07|8772.07|8777.7|8777.7|8768.33|8768.33|0
1596544800000|2020-08-04 12:40:00|8772.45|8772.45|8776.23|8776.23|8779.37|8779.37|8772.11|8772.11|0
1596545100000|2020-08-04 12:45:00|8776.5|8776.5|8778.95|8778.95|8781.54|8781.54|8775.12|8775.12|0
1596545400000|2020-08-04 12:50:00|8778.86|8778.86|8760.91|8760.91|8781.77|8781.77|8755.78|8755.78|0
1596545700000|2020-08-04 12:55:00|8760.86|8760.86|8769.84|8769.84|8770.36|8770.36|8759.59|8759.59|0
1596546000000|2020-08-04 13:00:00|8769.59|8769.59|8771.41|8771.41|8773.86|8773.86|8765.77|8765.77|0
1596546300000|2020-08-04 13:05:00|8769.86|8769.86|8762.98|8762.98|8769.86|8769.86|8762.98|8762.98|0
1596546600000|2020-08-04 13:10:00|8762.28|8762.28|8756.7|8756.7|8762.28|8762.28|8756.7|8756.7|0
1596546900000|2020-08-04 13:15:00|8755.93|8755.93|8745.25|8745.25|8755.93|8755.93|8745.25|8745.25|0
1596547200000|2020-08-04 13:20:00|8745.12|8745.12|8736.89|8736.89|8745.12|8745.12|8735.78|8735.78|0
1596547500000|2020-08-04 13:25:00|8736.82|8736.82|8744.54|8744.54|8745.39|8745.39|8736.34|8736.34|0
1596547800000|2020-08-04 13:30:00|8743.06|8743.06|8752.89|8752.89|8753.55|8753.55|8743.04|8743.04|0
1596548100000|2020-08-04 13:35:00|8752.82|8752.82|8755.96|8755.96|8757.29|8757.29|8747.94|8747.94|0
1596548400000|2020-08-04 13:40:00|8756.07|8756.07|8761.56|8761.56|8762.44|8762.44|8755.77|8755.77|0
1596548700000|2020-08-04 13:45:00|8761.94|8761.94|8774.09|8774.09|8774.09|8774.09|8761.94|8761.94|0
1596549000000|2020-08-04 13:50:00|8774.16|8774.16|8768.05|8768.05|8775.9|8775.9|8768.05|8768.05|0
1596549300000|2020-08-04 13:55:00|8767.66|8767.66|8773.76|8773.76|8779.02|8779.02|8767.66|8767.66|0
1596549600000|2020-08-04 14:00:00|8774.08|8774.08|8781.2|8781.2|8789.2|8789.2|8771.13|8771.13|0
1596549900000|2020-08-04 14:05:00|8781.12|8781.12|8790.32|8790.32|8790.7|8790.7|8779.96|8779.96|0
1596550200000|2020-08-04 14:10:00|8790.42|8790.42|8791.6|8791.6|8797.99|8797.99|8789.16|8789.16|0
1596550500000|2020-08-04 14:15:00|8791.98|8791.98|8791.72|8791.72|8796.21|8796.21|8789.29|8789.29|0
1596550800000|2020-08-04 14:20:00|8791.4|8791.4|8787.54|8787.54|8793.15|8793.15|8784.88|8784.88|0
1596551100000|2020-08-04 14:25:00|8787.86|8787.86|8783.27|8783.27|8794.25|8794.25|8782.19|8782.19|0
1596551400000|2020-08-04 14:30:00|8783.55|8783.55|8769.75|8769.75|8784.55|8784.55|8769.75|8769.75|0
1596551700000|2020-08-04 14:35:00|8769.64|8769.64|8774.27|8774.27|8775.6|8775.6|8768.48|8768.48|0
1596552000000|2020-08-04 14:40:00|8774.17|8774.17|8781.58|8781.58|8782|8782|8772.4|8772.4|0
1596552300000|2020-08-04 14:45:00|8780.63|8780.63|8782.24|8782.24|8782.33|8782.33|8778.51|8778.51|0
1596552600000|2020-08-04 14:50:00|8782.17|8782.17|8786.1|8786.1|8792.3|8792.3|8782.17|8782.17|0
1596552900000|2020-08-04 14:55:00|8785.97|8785.97|8792.64|8792.64|8794.52|8794.52|8781.65|8781.65|0
1596553200000|2020-08-04 15:00:00|8792.87|8792.87|8790.51|8790.51|8793.1|8793.1|8784.05|8784.05|0
1596553500000|2020-08-04 15:05:00|8790.4|8790.4|8775.67|8775.67|8790.47|8790.47|8772.73|8772.73|0
1596553800000|2020-08-04 15:10:00|8775.57|8775.57|8774.07|8774.07|8783.2|8783.2|8774.07|8774.07|0
1596554100000|2020-08-04 15:15:00|8773.9|8773.9|8763.23|8763.23|8774.52|8774.52|8761.23|8761.23|0
1596554400000|2020-08-04 15:20:00|8762.84|8762.84|8759.33|8759.33|8765.36|8765.36|8757.18|8757.18|0
1596554700000|2020-08-04 15:25:00|8759.48|8759.48|8756.29|8756.29|8762.82|8762.82|8755.12|8755.12|0
1596611700000|2020-08-05 07:15:00|8852.34|8852.34|8849.71|8849.71|8863.38|8863.38|8847.15|8847.15|0
1596612000000|2020-08-05 07:20:00|8849.46|8849.46|8859.61|8859.61|8862.41|8862.41|8849.46|8849.46|0
1596612300000|2020-08-05 07:25:00|8858.46|8858.46|8867.31|8867.31|8867.44|8867.44|8857.53|8857.53|0
1596612600000|2020-08-05 07:30:00|8867.74|8867.74|8891.8|8891.8|8891.8|8891.8|8866.59|8866.59|0
1596612900000|2020-08-05 07:35:00|8891.42|8891.42|8882.41|8882.41|8901.94|8901.94|8882.02|8882.02|0
1596613200000|2020-08-05 07:40:00|8881.77|8881.77|8870.94|8870.94|8881.77|8881.77|8867.02|8867.02|0
1596613500000|2020-08-05 07:45:00|8871.21|8871.21|8866.61|8866.61|8877.02|8877.02|8857.75|8857.75|0
1596613800000|2020-08-05 07:50:00|8866.99|8866.99|8873.69|8873.69|8878.2|8878.2|8865.97|8865.97|0
1596614100000|2020-08-05 07:55:00|8873.87|8873.87|8870.61|8870.61|8873.87|8873.87|8865.51|8865.51|0
1596614400000|2020-08-05 08:00:00|8871.44|8871.44|8877.47|8877.47|8877.47|8877.47|8868.21|8868.21|0
1596614700000|2020-08-05 08:05:00|8877.85|8877.85|8882.38|8882.38|8882.38|8882.38|8876.45|8876.45|0
1596615000000|2020-08-05 08:10:00|8885.48|8885.48|8895.16|8895.16|8899.02|8899.02|8885.48|8885.48|0
1596615300000|2020-08-05 08:15:00|8895.03|8895.03|8875.14|8875.14|8895.03|8895.03|8873.34|8873.34|0
1596615600000|2020-08-05 08:20:00|8876.28|8876.28|8860.95|8860.95|8876.28|8876.28|8860.68|8860.68|0
1596615900000|2020-08-05 08:25:00|8859.54|8859.54|8851.21|8851.21|8860.45|8860.45|8850.95|8850.95|0
1596616200000|2020-08-05 08:30:00|8850.44|8850.44|8835.91|8835.91|8850.44|8850.44|8834.45|8834.45|0
1596616500000|2020-08-05 08:35:00|8834.76|8834.76|8841.48|8841.48|8841.48|8841.48|8834.15|8834.15|0
1596616800000|2020-08-05 08:40:00|8842.68|8842.68|8850.6|8850.6|8850.6|8850.6|8842.68|8842.68|0
1596617100000|2020-08-05 08:45:00|8850.98|8850.98|8864.24|8864.24|8864.24|8864.24|8850.98|8850.98|0
1596617400000|2020-08-05 08:50:00|8864.35|8864.35|8864.91|8864.91|8867.57|8867.57|8864.01|8864.01|0
1596617700000|2020-08-05 08:55:00|8864.85|8864.85|8861.92|8861.92|8864.85|8864.85|8861.92|8861.92|0
1596618000000|2020-08-05 09:00:00|8862.12|8862.12|8863.91|8863.91|8866.65|8866.65|8860.74|8860.74|0
1596618300000|2020-08-05 09:05:00|8863.74|8863.74|8866.63|8866.63|8870.28|8870.28|8863.52|8863.52|0
1596618600000|2020-08-05 09:10:00|8866.51|8866.51|8869.67|8869.67|8869.67|8869.67|8864.24|8864.24|0
1596618900000|2020-08-05 09:15:00|8869.94|8869.94|8868.69|8868.69|8872.79|8872.79|8866.45|8866.45|0
1596619200000|2020-08-05 09:20:00|8869.33|8869.33|8869.69|8869.69|8871.83|8871.83|8869.33|8869.33|0
1596619500000|2020-08-05 09:25:00|8870.02|8870.02|8880.3|8880.3|8882.37|8882.37|8870.02|8870.02|0
1596619800000|2020-08-05 09:30:00|8881.24|8881.24|8873.77|8873.77|8881.24|8881.24|8873.43|8873.43|0
1596620100000|2020-08-05 09:35:00|8874.19|8874.19|8879.83|8879.83|8883.36|8883.36|8874.19|8874.19|0
1596620400000|2020-08-05 09:40:00|8879.66|8879.66|8880.25|8880.25|8881.9|8881.9|8876.99|8876.99|0
1596620700000|2020-08-05 09:45:00|8881.03|8881.03|8882.87|8882.87|8883.62|8883.62|8880.43|8880.43|0
1596621000000|2020-08-05 09:50:00|8882.56|8882.56|8885.56|8885.56|8886.37|8886.37|8882.56|8882.56|0
1596621300000|2020-08-05 09:55:00|8885.5|8885.5|8894.23|8894.23|8895.93|8895.93|8885.21|8885.21|0
1596621600000|2020-08-05 10:00:00|8893.95|8893.95|8897.22|8897.22|8903.61|8903.61|8893.78|8893.78|0
1596621900000|2020-08-05 10:05:00|8897.35|8897.35|8874.81|8874.81|8897.35|8897.35|8874.81|8874.81|0
1596622200000|2020-08-05 10:10:00|8875.58|8875.58|8873.26|8873.26|8878.63|8878.63|8869.12|8869.12|0
1596622500000|2020-08-05 10:15:00|8873.32|8873.32|8878|8878|8883.73|8883.73|8873.15|8873.15|0
1596622800000|2020-08-05 10:20:00|8878.07|8878.07|8873.66|8873.66|8880.25|8880.25|8873.66|8873.66|0
1596623100000|2020-08-05 10:25:00|8873.1|8873.1|8871.57|8871.57|8873.1|8873.1|8868.08|8868.08|0
1596623400000|2020-08-05 10:30:00|8871.74|8871.74|8872.25|8872.25|8875.52|8875.52|8868.58|8868.58|0
1596623700000|2020-08-05 10:35:00|8872.53|8872.53|8877.28|8877.28|8877.55|8877.55|8870.84|8870.84|0
1596624000000|2020-08-05 10:40:00|8877.36|8877.36|8879.44|8879.44|8883.89|8883.89|8877.23|8877.23|0
1596624300000|2020-08-05 10:45:00|8879.17|8879.17|8870.57|8870.57|8880.23|8880.23|8869.92|8869.92|0
1596624600000|2020-08-05 10:50:00|8870.96|8870.96|8867.8|8867.8|8871.34|8871.34|8861.79|8861.79|0
1596624900000|2020-08-05 10:55:00|8867.71|8867.71|8885.83|8885.83|8886.05|8886.05|8867.34|8867.34|0
1596625200000|2020-08-05 11:00:00|8885.08|8885.08|8876.47|8876.47|8887.67|8887.67|8875.72|8875.72|0
1596625500000|2020-08-05 11:05:00|8875.53|8875.53|8876.91|8876.91|8876.91|8876.91|8871.14|8871.14|0
1596625800000|2020-08-05 11:10:00|8877.17|8877.17|8874.48|8874.48|8879.18|8879.18|8872.4|8872.4|0
1596626100000|2020-08-05 11:15:00|8874.85|8874.85|8874.4|8874.4|8880.12|8880.12|8874.09|8874.09|0
1596626400000|2020-08-05 11:20:00|8875.23|8875.23|8881.44|8881.44|8883.65|8883.65|8875.23|8875.23|0
1596626700000|2020-08-05 11:25:00|8880.67|8880.67|8877.51|8877.51|8881.8|8881.8|8877.37|8877.37|0
1596627000000|2020-08-05 11:30:00|8877.34|8877.34|8885.81|8885.81|8885.81|8885.81|8876.5|8876.5|0
1596627300000|2020-08-05 11:35:00|8886.19|8886.19|8887.14|8887.14|8889.74|8889.74|8886.05|8886.05|0
1596627600000|2020-08-05 11:40:00|8886.96|8886.96|8888.14|8888.14|8891.26|8891.26|8884.75|8884.75|0
1596627900000|2020-08-05 11:45:00|8887.77|8887.77|8880.43|8880.43|8887.77|8887.77|8880.08|8880.08|0
1596628200000|2020-08-05 11:50:00|8880.11|8880.11|8883.46|8883.46|8883.66|8883.66|8879|8879|0
1596628500000|2020-08-05 11:55:00|8883.85|8883.85|8886.11|8886.11|8886.43|8886.43|8881.95|8881.95|0
1596628800000|2020-08-05 12:00:00|8886.81|8886.81|8884.2|8884.2|8887.44|8887.44|8881.06|8881.06|0
1596629100000|2020-08-05 12:05:00|8884.16|8884.16|8894.77|8894.77|8895.71|8895.71|8883.97|8883.97|0
1596629400000|2020-08-05 12:10:00|8894.9|8894.9|8899.81|8899.81|8900.23|8900.23|8894.84|8894.84|0
1596629700000|2020-08-05 12:15:00|8899.18|8899.18|8884.65|8884.65|8899.18|8899.18|8884.25|8884.25|0
1596630000000|2020-08-05 12:20:00|8884.02|8884.02|8886.5|8886.5|8887.36|8887.36|8883.33|8883.33|0
1596630300000|2020-08-05 12:25:00|8886.11|8886.11|8883.55|8883.55|8886.11|8886.11|8883.34|8883.34|0
1596630600000|2020-08-05 12:30:00|8883.49|8883.49|8880.24|8880.24|8885.14|8885.14|8878.57|8878.57|0
1596630900000|2020-08-05 12:35:00|8880.31|8880.31|8889.54|8889.54|8889.54|8889.54|8880.31|8880.31|0
1596631200000|2020-08-05 12:40:00|8889.61|8889.61|8888.75|8888.75|8890.1|8890.1|8885.53|8885.53|0
1596631500000|2020-08-05 12:45:00|8888.82|8888.82|8890.83|8890.83|8891.07|8891.07|8883.92|8883.92|0
1596631800000|2020-08-05 12:50:00|8890.67|8890.67|8889.07|8889.07|8890.75|8890.75|8887.37|8887.37|0
1596632100000|2020-08-05 12:55:00|8889|8889|8890.3|8890.3|8890.76|8890.76|8888.48|8888.48|0
1596632400000|2020-08-05 13:00:00|8890.36|8890.36|8901.52|8901.52|8901.52|8901.52|8887.89|8887.89|0
1596632700000|2020-08-05 13:05:00|8901.9|8901.9|8898.8|8898.8|8902.75|8902.75|8897.09|8897.09|0
1596633000000|2020-08-05 13:10:00|8898.48|8898.48|8897.93|8897.93|8901.1|8901.1|8897.46|8897.46|0
1596633300000|2020-08-05 13:15:00|8897.74|8897.74|8899.83|8899.83|8901.36|8901.36|8896.19|8896.19|0
1596633600000|2020-08-05 13:20:00|8899.76|8899.76|8897.73|8897.73|8899.8|8899.8|8896.52|8896.52|0
1596633900000|2020-08-05 13:25:00|8897.42|8897.42|8897.39|8897.39|8899.45|8899.45|8895.49|8895.49|0
1596634200000|2020-08-05 13:30:00|8897.48|8897.48|8898.57|8898.57|8903.44|8903.44|8896.56|8896.56|0
1596634500000|2020-08-05 13:35:00|8898.49|8898.49|8903.2|8903.2|8906.17|8906.17|8898.49|8898.49|0
1596634800000|2020-08-05 13:40:00|8902.57|8902.57|8903.53|8903.53|8907.14|8907.14|8897.38|8897.38|0
1596635100000|2020-08-05 13:45:00|8903.62|8903.62|8905.23|8905.23|8908.26|8908.26|8903.24|8903.24|0
1596635400000|2020-08-05 13:50:00|8905.16|8905.16|8913.6|8913.6|8913.6|8913.6|8905.03|8905.03|0
1596635700000|2020-08-05 13:55:00|8913.43|8913.43|8918.91|8918.91|8919.5|8919.5|8913.35|8913.35|0
1596636000000|2020-08-05 14:00:00|8919.13|8919.13|8936.03|8936.03|8937.5|8937.5|8918.37|8918.37|0
1596636300000|2020-08-05 14:05:00|8936.45|8936.45|8935.61|8935.61|8937.48|8937.48|8931.13|8931.13|0
1596636600000|2020-08-05 14:10:00|8935.29|8935.29|8937.7|8937.7|8939.33|8939.33|8930.74|8930.74|0
1596636900000|2020-08-05 14:15:00|8936.92|8936.92|8934.85|8934.85|8937.91|8937.91|8934.47|8934.47|0
1596637200000|2020-08-05 14:20:00|8934.47|8934.47|8937.38|8937.38|8940.06|8940.06|8934.38|8934.38|0
1596637500000|2020-08-05 14:25:00|8937.22|8937.22|8929.53|8929.53|8938.86|8938.86|8929.43|8929.43|0
1596637800000|2020-08-05 14:30:00|8929.45|8929.45|8927.04|8927.04|8929.61|8929.61|8922.43|8922.43|0
1596638100000|2020-08-05 14:35:00|8926.59|8926.59|8920.54|8920.54|8930.42|8930.42|8920.06|8920.06|0
1596638400000|2020-08-05 14:40:00|8920.67|8920.67|8921.83|8921.83|8922.08|8922.08|8918.28|8918.28|0
1596638700000|2020-08-05 14:45:00|8922.21|8922.21|8927.45|8927.45|8928.34|8928.34|8922.21|8922.21|0
1596639000000|2020-08-05 14:50:00|8927.51|8927.51|8927.82|8927.82|8929.66|8929.66|8926.04|8926.04|0
1596639300000|2020-08-05 14:55:00|8928.21|8928.21|8925.46|8925.46|8928.38|8928.38|8924.83|8924.83|0
1596639600000|2020-08-05 15:00:00|8925.53|8925.53|8934.42|8934.42|8936.02|8936.02|8924.24|8924.24|0
1596639900000|2020-08-05 15:05:00|8934.8|8934.8|8937.36|8937.36|8939.94|8939.94|8934.21|8934.21|0
1596640200000|2020-08-05 15:10:00|8937.27|8937.27|8945.95|8945.95|8945.95|8945.95|8937.11|8937.11|0
1596640500000|2020-08-05 15:15:00|8945.84|8945.84|8945.08|8945.08|8948.65|8948.65|8943.42|8943.42|0
1596640800000|2020-08-05 15:20:00|8945.27|8945.27|8941.9|8941.9|8947.58|8947.58|8941.82|8941.82|0
1596641100000|2020-08-05 15:25:00|8941.97|8941.97|8938.02|8938.02|8944.85|8944.85|8936.78|8936.78|0
1596698100000|2020-08-06 07:15:00|8898.15|8898.15|8915.4|8915.4|8917.97|8917.97|8897.58|8897.58|0
1596698400000|2020-08-06 07:20:00|8914.62|8914.62|8885.14|8885.14|8914.62|8914.62|8885.14|8885.14|0
1596698700000|2020-08-06 07:25:00|8884.83|8884.83|8898.88|8898.88|8900.79|8900.79|8883.45|8883.45|0
1596699000000|2020-08-06 07:30:00|8900.43|8900.43|8932.36|8932.36|8934.12|8934.12|8898.17|8898.17|0
1596699300000|2020-08-06 07:35:00|8932.79|8932.79|8937.17|8937.17|8939.64|8939.64|8927.62|8927.62|0
1596699600000|2020-08-06 07:40:00|8937.55|8937.55|8927.83|8927.83|8937.55|8937.55|8926.96|8926.96|0
1596699900000|2020-08-06 07:45:00|8926.37|8926.37|8922.76|8922.76|8932.67|8932.67|8922.19|8922.19|0
1596700200000|2020-08-06 07:50:00|8922.7|8922.7|8910.24|8910.24|8925.04|8925.04|8908.33|8908.33|0
1596700500000|2020-08-06 07:55:00|8910.06|8910.06|8891.7|8891.7|8911.34|8911.34|8891.55|8891.55|0
1596700800000|2020-08-06 08:00:00|8891.83|8891.83|8867.96|8867.96|8891.83|8891.83|8861.82|8861.82|0
1596701100000|2020-08-06 08:05:00|8868.18|8868.18|8858.28|8858.28|8870.77|8870.77|8857.56|8857.56|0
1596701400000|2020-08-06 08:10:00|8858.09|8858.09|8857.5|8857.5|8860.67|8860.67|8852.71|8852.71|0
1596701700000|2020-08-06 08:15:00|8855.58|8855.58|8863.91|8863.91|8864.32|8864.32|8847.04|8847.04|0
1596702000000|2020-08-06 08:20:00|8863.3|8863.3|8871.23|8871.23|8873.24|8873.24|8862.47|8862.47|0
1596702300000|2020-08-06 08:25:00|8872|8872|8875.37|8875.37|8875.37|8875.37|8866.4|8866.4|0
1596702600000|2020-08-06 08:30:00|8874.6|8874.6|8863.37|8863.37|8875.5|8875.5|8863.37|8863.37|0
1596702900000|2020-08-06 08:35:00|8863.58|8863.58|8857.37|8857.37|8863.58|8863.58|8850.52|8850.52|0
1596703200000|2020-08-06 08:40:00|8857.57|8857.57|8868.58|8868.58|8869.23|8869.23|8855.34|8855.34|0
1596703500000|2020-08-06 08:45:00|8868.69|8868.69|8867.28|8867.28|8874.6|8874.6|8867.28|8867.28|0
1596703800000|2020-08-06 08:50:00|8867.89|8867.89|8877.31|8877.31|8877.31|8877.31|8866.3|8866.3|0
1596704100000|2020-08-06 08:55:00|8877.69|8877.69|8874.63|8874.63|8880.19|8880.19|8874.35|8874.35|0
1596704400000|2020-08-06 09:00:00|8875.4|8875.4|8869.98|8869.98|8875.71|8875.71|8869.98|8869.98|0
1596704700000|2020-08-06 09:05:00|8870.19|8870.19|8878.91|8878.91|8880.24|8880.24|8867.52|8867.52|0
1596705000000|2020-08-06 09:10:00|8880.44|8880.44|8874.21|8874.21|8880.44|8880.44|8874.21|8874.21|0
1596705300000|2020-08-06 09:15:00|8874.5|8874.5|8864.41|8864.41|8876.69|8876.69|8862.99|8862.99|0
1596705600000|2020-08-06 09:20:00|8864.09|8864.09|8870.02|8870.02|8870.02|8870.02|8862.88|8862.88|0
1596705900000|2020-08-06 09:25:00|8870.12|8870.12|8867.29|8867.29|8873.87|8873.87|8862.5|8862.5|0
1596706200000|2020-08-06 09:30:00|8866.52|8866.52|8866.13|8866.13|8869.18|8869.18|8866.13|8866.13|0
1596706500000|2020-08-06 09:35:00|8866.27|8866.27|8877.47|8877.47|8877.56|8877.56|8866.27|8866.27|0
1596706800000|2020-08-06 09:40:00|8877.36|8877.36|8875.96|8875.96|8877.55|8877.55|8874.63|8874.63|0
1596707100000|2020-08-06 09:45:00|8875.86|8875.86|8873.59|8873.59|8877.93|8877.93|8873.59|8873.59|0
1596707400000|2020-08-06 09:50:00|8873.46|8873.46|8868.03|8868.03|8873.46|8873.46|8866.54|8866.54|0
1596707700000|2020-08-06 09:55:00|8868.1|8868.1|8872.03|8872.03|8872.21|8872.21|8868.1|8868.1|0
1596708000000|2020-08-06 10:00:00|8872.81|8872.81|8869.06|8869.06|8873.96|8873.96|8869.06|8869.06|0
1596708300000|2020-08-06 10:05:00|8869.16|8869.16|8869.04|8869.04|8870.51|8870.51|8867.81|8867.81|0
1596708600000|2020-08-06 10:10:00|8869.59|8869.59|8856.56|8856.56|8870.3|8870.3|8856.56|8856.56|0
1596708900000|2020-08-06 10:15:00|8857.33|8857.33|8854.1|8854.1|8857.39|8857.39|8853.35|8853.35|0
1596709200000|2020-08-06 10:20:00|8854.23|8854.23|8855.3|8855.3|8861.13|8861.13|8854.23|8854.23|0
1596709500000|2020-08-06 10:25:00|8854.92|8854.92|8844.58|8844.58|8857.06|8857.06|8844.58|8844.58|0
1596709800000|2020-08-06 10:30:00|8843.94|8843.94|8833.52|8833.52|8845.39|8845.39|8833.45|8833.45|0
1596710100000|2020-08-06 10:35:00|8833.14|8833.14|8838.59|8838.59|8839.21|8839.21|8826.3|8826.3|0
1596710400000|2020-08-06 10:40:00|8837.5|8837.5|8839.36|8839.36|8840.23|8840.23|8830.75|8830.75|0
1596710700000|2020-08-06 10:45:00|8839.15|8839.15|8830.44|8830.44|8839.15|8839.15|8830.28|8830.28|0
1596711000000|2020-08-06 10:50:00|8830.65|8830.65|8818.62|8818.62|8830.75|8830.75|8814.54|8814.54|0
1596711300000|2020-08-06 10:55:00|8818.76|8818.76|8812.03|8812.03|8823.8|8823.8|8811.64|8811.64|0
1596711600000|2020-08-06 11:00:00|8811.7|8811.7|8812.38|8812.38|8814.72|8814.72|8804.98|8804.98|0
1596711900000|2020-08-06 11:05:00|8811.61|8811.61|8812.28|8812.28|8812.66|8812.66|8808.58|8808.58|0
1596712200000|2020-08-06 11:10:00|8812.45|8812.45|8824.28|8824.28|8824.35|8824.35|8812.45|8812.45|0
1596712500000|2020-08-06 11:15:00|8824.2|8824.2|8823.25|8823.25|8824.2|8824.2|8818.3|8818.3|0
1596712800000|2020-08-06 11:20:00|8822.86|8822.86|8819.42|8819.42|8822.86|8822.86|8816.82|8816.82|0
1596713100000|2020-08-06 11:25:00|8818.93|8818.93|8820.76|8820.76|8820.76|8820.76|8813.71|8813.71|0
1596713400000|2020-08-06 11:30:00|8820.93|8820.93|8839.3|8839.3|8839.4|8839.4|8820.93|8820.93|0
1596713700000|2020-08-06 11:35:00|8839.02|8839.02|8844.38|8844.38|8845.01|8845.01|8837.47|8837.47|0
1596714000000|2020-08-06 11:40:00|8843.61|8843.61|8837.99|8837.99|8843.61|8843.61|8837.28|8837.28|0
1596714300000|2020-08-06 11:45:00|8839.08|8839.08|8826.19|8826.19|8839.08|8839.08|8826.04|8826.04|0
1596714600000|2020-08-06 11:50:00|8827.34|8827.34|8832.47|8832.47|8832.47|8832.47|8821.17|8821.17|0
1596714900000|2020-08-06 11:55:00|8832.16|8832.16|8829.13|8829.13|8832.29|8832.29|8828.85|8828.85|0
1596715200000|2020-08-06 12:00:00|8829.9|8829.9|8824.77|8824.77|8830.33|8830.33|8821.36|8821.36|0
1596715500000|2020-08-06 12:05:00|8824.26|8824.26|8843.76|8843.76|8843.76|8843.76|8824.21|8824.21|0
1596715800000|2020-08-06 12:10:00|8843.8|8843.8|8849.39|8849.39|8849.39|8849.39|8841.23|8841.23|0
1596716100000|2020-08-06 12:15:00|8849.22|8849.22|8854.8|8854.8|8854.8|8854.8|8846.53|8846.53|0
1596716400000|2020-08-06 12:20:00|8854.92|8854.92|8853.21|8853.21|8856.81|8856.81|8851.29|8851.29|0
1596716700000|2020-08-06 12:25:00|8853.1|8853.1|8850.67|8850.67|8853.1|8853.1|8849.85|8849.85|0
1596717000000|2020-08-06 12:30:00|8851.26|8851.26|8855.53|8855.53|8856.64|8856.64|8850.45|8850.45|0
1596717300000|2020-08-06 12:35:00|8856.68|8856.68|8864.31|8864.31|8869.18|8869.18|8856.68|8856.68|0
1596717600000|2020-08-06 12:40:00|8864.69|8864.69|8865.51|8865.51|8867.34|8867.34|8861.82|8861.82|0
1596717900000|2020-08-06 12:45:00|8865.47|8865.47|8868.71|8868.71|8870.34|8870.34|8865.46|8865.46|0
1596718200000|2020-08-06 12:50:00|8868.83|8868.83|8880.64|8880.64|8881|8881|8868.83|8868.83|0
1596718500000|2020-08-06 12:55:00|8880.25|8880.25|8873.58|8873.58|8880.25|8880.25|8873.35|8873.35|0
1596718800000|2020-08-06 13:00:00|8873.7|8873.7|8866.72|8866.72|8874.1|8874.1|8866.69|8866.69|0
1596719100000|2020-08-06 13:05:00|8867.03|8867.03|8858.61|8858.61|8868.68|8868.68|8858.61|8858.61|0
1596719400000|2020-08-06 13:10:00|8858.33|8858.33|8859.26|8859.26|8859.85|8859.85|8855.84|8855.84|0
1596719700000|2020-08-06 13:15:00|8859.13|8859.13|8854.11|8854.11|8859.27|8859.27|8852.2|8852.2|0
1596720000000|2020-08-06 13:20:00|8854.75|8854.75|8848.47|8848.47|8854.75|8854.75|8846.7|8846.7|0
1596720300000|2020-08-06 13:25:00|8848.06|8848.06|8841.74|8841.74|8848.06|8848.06|8841.71|8841.71|0
1596720600000|2020-08-06 13:30:00|8840.98|8840.98|8848.07|8848.07|8850.34|8850.34|8839.44|8839.44|0
1596720900000|2020-08-06 13:35:00|8847.95|8847.95|8834.72|8834.72|8847.95|8847.95|8834.72|8834.72|0
1596721200000|2020-08-06 13:40:00|8834.62|8834.62|8836.08|8836.08|8837.17|8837.17|8832.22|8832.22|0
1596721500000|2020-08-06 13:45:00|8836.01|8836.01|8844.99|8844.99|8844.99|8844.99|8835.02|8835.02|0
1596721800000|2020-08-06 13:50:00|8845.27|8845.27|8847.79|8847.79|8850.76|8850.76|8842.24|8842.24|0
1596722100000|2020-08-06 13:55:00|8847.62|8847.62|8860.24|8860.24|8860.24|8860.24|8845.63|8845.63|0
1596722400000|2020-08-06 14:00:00|8860.18|8860.18|8860.24|8860.24|8860.28|8860.28|8853.63|8853.63|0
1596722700000|2020-08-06 14:05:00|8859.47|8859.47|8854.52|8854.52|8860.05|8860.05|8854|8854|0
1596723000000|2020-08-06 14:10:00|8854.65|8854.65|8858.87|8858.87|8861.4|8861.4|8853.9|8853.9|0
1596723300000|2020-08-06 14:15:00|8859.64|8859.64|8869.04|8869.04|8869.58|8869.58|8857.66|8857.66|0
1596723600000|2020-08-06 14:20:00|8869.15|8869.15|8869.52|8869.52|8872.46|8872.46|8868.72|8868.72|0
1596723900000|2020-08-06 14:25:00|8868.76|8868.76|8884.67|8884.67|8885.52|8885.52|8868.59|8868.59|0
1596724200000|2020-08-06 14:30:00|8884.28|8884.28|8893.35|8893.35|8896.42|8896.42|8882.56|8882.56|0
1596724500000|2020-08-06 14:35:00|8893.73|8893.73|8877.73|8877.73|8893.73|8893.73|8876.77|8876.77|0
1596724800000|2020-08-06 14:40:00|8877.52|8877.52|8868.02|8868.02|8877.52|8877.52|8867.79|8867.79|0
1596725100000|2020-08-06 14:45:00|8868.12|8868.12|8863.05|8863.05|8868.34|8868.34|8862.88|8862.88|0
1596725400000|2020-08-06 14:50:00|8862.86|8862.86|8862.66|8862.66|8862.95|8862.95|8853.1|8853.1|0
1596725700000|2020-08-06 14:55:00|8862.88|8862.88|8868.04|8868.04|8869.61|8869.61|8862.88|8862.88|0
1596726000000|2020-08-06 15:00:00|8868.18|8868.18|8868.02|8868.02|8869.55|8869.55|8859.68|8859.68|0
1596726300000|2020-08-06 15:05:00|8868.43|8868.43|8870.84|8870.84|8872.4|8872.4|8866.8|8866.8|0
1596726600000|2020-08-06 15:10:00|8871.32|8871.32|8868.01|8868.01|8871.87|8871.87|8865.54|8865.54|0
1596726900000|2020-08-06 15:15:00|8867.74|8867.74|8871.7|8871.7|8871.7|8871.7|8866.35|8866.35|0
1596727200000|2020-08-06 15:20:00|8871.87|8871.87|8878.51|8878.51|8882.59|8882.59|8871.18|8871.18|0
1596727500000|2020-08-06 15:25:00|8877.74|8877.74|8875.32|8875.32|8877.74|8877.74|8872.1|8872.1|0
1596784500000|2020-08-07 07:15:00|8854.25|8854.25|8876.15|8876.15|8878.89|8878.89|8854.25|8854.25|0
1596784800000|2020-08-07 07:20:00|8876.71|8876.71|8889|8889|8889|8889|8875.33|8875.33|0
1596785100000|2020-08-07 07:25:00|8889.07|8889.07|8899.27|8899.27|8904.05|8904.05|8888.62|8888.62|0
1596785400000|2020-08-07 07:30:00|8898.62|8898.62|8883.33|8883.33|8898.62|8898.62|8881.36|8881.36|0
1596785700000|2020-08-07 07:35:00|8883.52|8883.52|8871|8871|8885.16|8885.16|8866.82|8866.82|0
1596786000000|2020-08-07 07:40:00|8870.79|8870.79|8873.41|8873.41|8878.37|8878.37|8869.88|8869.88|0
1596786300000|2020-08-07 07:45:00|8873.62|8873.62|8872.83|8872.83|8875.55|8875.55|8871.31|8871.31|0
1596786600000|2020-08-07 07:50:00|8872.81|8872.81|8873.88|8873.88|8877.89|8877.89|8872.43|8872.43|0
1596786900000|2020-08-07 07:55:00|8874.26|8874.26|8901.35|8901.35|8901.74|8901.74|8872|8872|0
1596787200000|2020-08-07 08:00:00|8903.68|8903.68|8904.72|8904.72|8915.39|8915.39|8902.9|8902.9|0
1596787500000|2020-08-07 08:05:00|8904.63|8904.63|8900.86|8900.86|8906.47|8906.47|8899.89|8899.89|0
1596787800000|2020-08-07 08:10:00|8900.08|8900.08|8905.1|8905.1|8905.1|8905.1|8897.27|8897.27|0
1596788100000|2020-08-07 08:15:00|8904.72|8904.72|8904.86|8904.86|8906.11|8906.11|8899.81|8899.81|0
1596788400000|2020-08-07 08:20:00|8904.88|8904.88|8901.99|8901.99|8907.43|8907.43|8901.95|8901.95|0
1596788700000|2020-08-07 08:25:00|8902.12|8902.12|8902.45|8902.45|8905.21|8905.21|8901.92|8901.92|0
1596789000000|2020-08-07 08:30:00|8902.77|8902.77|8889.92|8889.92|8903.07|8903.07|8889.92|8889.92|0
1596789300000|2020-08-07 08:35:00|8889.87|8889.87|8885.66|8885.66|8890.48|8890.48|8884.22|8884.22|0
1596789600000|2020-08-07 08:40:00|8885.28|8885.28|8886.63|8886.63|8889.17|8889.17|8883.8|8883.8|0
1596789900000|2020-08-07 08:45:00|8886.76|8886.76|8888.36|8888.36|8890.44|8890.44|8886.44|8886.44|0
1596790200000|2020-08-07 08:50:00|8888.29|8888.29|8886.22|8886.22|8888.88|8888.88|8884.14|8884.14|0
1596790500000|2020-08-07 08:55:00|8886.06|8886.06|8887.77|8887.77|8890.45|8890.45|8885.42|8885.42|0
1596790800000|2020-08-07 09:00:00|8887.49|8887.49|8884.94|8884.94|8888.18|8888.18|8884.07|8884.07|0
1596791100000|2020-08-07 09:05:00|8884.54|8884.54|8877.98|8877.98|8884.8|8884.8|8876.57|8876.57|0
1596791400000|2020-08-07 09:10:00|8878.15|8878.15|8855.76|8855.76|8878.15|8878.15|8855.14|8855.14|0
1596791700000|2020-08-07 09:15:00|8855.62|8855.62|8869.5|8869.5|8869.5|8869.5|8850.22|8850.22|0
1596792000000|2020-08-07 09:20:00|8870.28|8870.28|8873.86|8873.86|8874.63|8874.63|8867.53|8867.53|0
1596792300000|2020-08-07 09:25:00|8873.09|8873.09|8872.87|8872.87|8873.09|8873.09|8867.94|8867.94|0
1596792600000|2020-08-07 09:30:00|8872.28|8872.28|8879.2|8879.2|8879.84|8879.84|8868.06|8868.06|0
1596792900000|2020-08-07 09:35:00|8878.93|8878.93|8885.14|8885.14|8885.14|8885.14|8878.23|8878.23|0
1596793200000|2020-08-07 09:40:00|8884.97|8884.97|8881.69|8881.69|8886.09|8886.09|8880|8880|0
1596793500000|2020-08-07 09:45:00|8883.24|8883.24|8882.74|8882.74|8886.04|8886.04|8880.62|8880.62|0
1596793800000|2020-08-07 09:50:00|8882.91|8882.91|8890.72|8890.72|8891.58|8891.58|8879.68|8879.68|0
1596794100000|2020-08-07 09:55:00|8890.66|8890.66|8888.26|8888.26|8890.76|8890.76|8887.09|8887.09|0
1596794400000|2020-08-07 10:00:00|8887.49|8887.49|8892.08|8892.08|8892.08|8892.08|8887.49|8887.49|0
1596794700000|2020-08-07 10:05:00|8891.91|8891.91|8897.25|8897.25|8899.34|8899.34|8891.4|8891.4|0
1596795000000|2020-08-07 10:10:00|8898.01|8898.01|8898.66|8898.66|8899.34|8899.34|8895.06|8895.06|0
1596795300000|2020-08-07 10:15:00|8899.21|8899.21|8903.45|8903.45|8905.23|8905.23|8898.94|8898.94|0
1596795600000|2020-08-07 10:20:00|8903.26|8903.26|8909.24|8909.24|8911.94|8911.94|8902.64|8902.64|0
1596795900000|2020-08-07 10:25:00|8909.34|8909.34|8910.17|8910.17|8910.17|8910.17|8908.2|8908.2|0
1596796200000|2020-08-07 10:30:00|8910.21|8910.21|8912.39|8912.39|8912.5|8912.5|8910.21|8910.21|0
1596796500000|2020-08-07 10:35:00|8913.02|8913.02|8913.26|8913.26|8917.21|8917.21|8912.24|8912.24|0
1596796800000|2020-08-07 10:40:00|8913.54|8913.54|8913.92|8913.92|8915.09|8915.09|8911.99|8911.99|0
1596797100000|2020-08-07 10:45:00|8913.83|8913.83|8917.34|8917.34|8917.34|8917.34|8911.67|8911.67|0
1596797400000|2020-08-07 10:50:00|8917.52|8917.52|8916.86|8916.86|8917.69|8917.69|8914.3|8914.3|0
1596797700000|2020-08-07 10:55:00|8916.79|8916.79|8921.48|8921.48|8921.8|8921.8|8915.33|8915.33|0
1596798000000|2020-08-07 11:00:00|8922.43|8922.43|8918.75|8918.75|8925.02|8925.02|8918.75|8918.75|0
1596798300000|2020-08-07 11:05:00|8918.71|8918.71|8916.23|8916.23|8918.71|8918.71|8913.33|8913.33|0
1596798600000|2020-08-07 11:10:00|8916.61|8916.61|8924.38|8924.38|8926.47|8926.47|8916.48|8916.48|0
1596798900000|2020-08-07 11:15:00|8923.61|8923.61|8928.81|8928.81|8929.36|8929.36|8923.61|8923.61|0
1596799200000|2020-08-07 11:20:00|8929.19|8929.19|8935.44|8935.44|8935.96|8935.96|8929.19|8929.19|0
1596799500000|2020-08-07 11:25:00|8935.49|8935.49|8944.85|8944.85|8945.05|8945.05|8935.49|8935.49|0
1596799800000|2020-08-07 11:30:00|8944.57|8944.57|8952.84|8952.84|8953.59|8953.59|8943.17|8943.17|0
1596800100000|2020-08-07 11:35:00|8953.22|8953.22|8950.2|8950.2|8954.7|8954.7|8948.5|8948.5|0
1596800400000|2020-08-07 11:40:00|8950.48|8950.48|8954.46|8954.46|8954.46|8954.46|8950.48|8950.48|0
1596800700000|2020-08-07 11:45:00|8954.08|8954.08|8957.23|8957.23|8957.35|8957.35|8952.93|8952.93|0
1596801000000|2020-08-07 11:50:00|8957.1|8957.1|8952.39|8952.39|8957.48|8957.48|8951.53|8951.53|0
1596801300000|2020-08-07 11:55:00|8952.67|8952.67|8954.8|8954.8|8955.49|8955.49|8951.59|8951.59|0
1596801600000|2020-08-07 12:00:00|8955.12|8955.12|8949.72|8949.72|8957.13|8957.13|8945.81|8945.81|0
1596801900000|2020-08-07 12:05:00|8949.6|8949.6|8942.88|8942.88|8951.54|8951.54|8942.61|8942.61|0
1596802200000|2020-08-07 12:10:00|8943.03|8943.03|8943.07|8943.07|8944.16|8944.16|8942.38|8942.38|0
1596802500000|2020-08-07 12:15:00|8943|8943|8949.35|8949.35|8949.35|8949.35|8940.38|8940.38|0
1596802800000|2020-08-07 12:20:00|8949.41|8949.41|8950.06|8950.06|8950.29|8950.29|8947.43|8947.43|0
1596803100000|2020-08-07 12:25:00|8950.29|8950.29|8952.62|8952.62|8955.41|8955.41|8950.07|8950.07|0
1596803400000|2020-08-07 12:30:00|8952.9|8952.9|8980.79|8980.79|8983.56|8983.56|8952.83|8952.83|0
1596803700000|2020-08-07 12:35:00|8980.97|8980.97|8974.61|8974.61|8987.4|8987.4|8974.61|8974.61|0
1596804000000|2020-08-07 12:40:00|8974.54|8974.54|8963.61|8963.61|8974.54|8974.54|8963.33|8963.33|0
1596804300000|2020-08-07 12:45:00|8963.67|8963.67|8964.46|8964.46|8967.55|8967.55|8961.89|8961.89|0
1596804600000|2020-08-07 12:50:00|8964.29|8964.29|8956.41|8956.41|8964.29|8964.29|8954.96|8954.96|0
1596804900000|2020-08-07 12:55:00|8956.34|8956.34|8959.23|8959.23|8960.64|8960.64|8956.34|8956.34|0
1596805200000|2020-08-07 13:00:00|8959.2|8959.2|8949.27|8949.27|8959.2|8959.2|8949.27|8949.27|0
1596805500000|2020-08-07 13:05:00|8948.96|8948.96|8948.47|8948.47|8948.96|8948.96|8946.15|8946.15|0
1596805800000|2020-08-07 13:10:00|8948.69|8948.69|8949.97|8949.97|8951.35|8951.35|8947.52|8947.52|0
1596806100000|2020-08-07 13:15:00|8950.74|8950.74|8948.45|8948.45|8952.48|8952.48|8946.43|8946.43|0
1596806400000|2020-08-07 13:20:00|8948.58|8948.58|8946.96|8946.96|8948.6|8948.6|8946.23|8946.23|0
1596806700000|2020-08-07 13:25:00|8946.64|8946.64|8946.87|8946.87|8946.87|8946.87|8942.56|8942.56|0
1596807000000|2020-08-07 13:30:00|8946.96|8946.96|8961|8961|8962.18|8962.18|8946.11|8946.11|0
1596807300000|2020-08-07 13:35:00|8961.32|8961.32|8948.22|8948.22|8961.46|8961.46|8948.13|8948.13|0
1596807600000|2020-08-07 13:40:00|8947.75|8947.75|8953.85|8953.85|8957.05|8957.05|8947.55|8947.55|0
1596807900000|2020-08-07 13:45:00|8953.65|8953.65|8959.77|8959.77|8963.29|8963.29|8953.13|8953.13|0
1596808200000|2020-08-07 13:50:00|8960.05|8960.05|8955.47|8955.47|8960.75|8960.75|8955.47|8955.47|0
1596808500000|2020-08-07 13:55:00|8955.41|8955.41|8955.33|8955.33|8955.73|8955.73|8952.64|8952.64|0
1596808800000|2020-08-07 14:00:00|8955.57|8955.57|8949.54|8949.54|8957.71|8957.71|8949.54|8949.54|0
1596809100000|2020-08-07 14:05:00|8949.62|8949.62|8954.7|8954.7|8954.7|8954.7|8948.87|8948.87|0
1596809400000|2020-08-07 14:10:00|8954.8|8954.8|8968.8|8968.8|8969.11|8969.11|8954.73|8954.73|0
1596809700000|2020-08-07 14:15:00|8968.89|8968.89|8961.45|8961.45|8972.37|8972.37|8961.45|8961.45|0
1596810000000|2020-08-07 14:20:00|8961.17|8961.17|8957.24|8957.24|8961.17|8961.17|8956.33|8956.33|0
1596810300000|2020-08-07 14:25:00|8957.38|8957.38|8964.85|8964.85|8964.85|8964.85|8957.17|8957.17|0
1596810600000|2020-08-07 14:30:00|8965.17|8965.17|8977.71|8977.71|8977.78|8977.78|8964.83|8964.83|0
1596810900000|2020-08-07 14:35:00|8977.78|8977.78|8975.12|8975.12|8979.91|8979.91|8975.12|8975.12|0
1596811200000|2020-08-07 14:40:00|8974.95|8974.95|8980.39|8980.39|8981.49|8981.49|8972.73|8972.73|0
1596811500000|2020-08-07 14:45:00|8979.24|8979.24|8978.86|8978.86|8981.83|8981.83|8977.42|8977.42|0
1596811800000|2020-08-07 14:50:00|8978.93|8978.93|8968.92|8968.92|8980.44|8980.44|8967.65|8967.65|0
1596812100000|2020-08-07 14:55:00|8968.99|8968.99|8963.27|8963.27|8970.28|8970.28|8960.06|8960.06|0
1596812400000|2020-08-07 15:00:00|8963.11|8963.11|8973.74|8973.74|8974.56|8974.56|8963|8963|0
1596812700000|2020-08-07 15:05:00|8973.46|8973.46|8974.65|8974.65|8981.33|8981.33|8971.69|8971.69|0
1596813000000|2020-08-07 15:10:00|8974.55|8974.55|8971.96|8971.96|8977.8|8977.8|8971.85|8971.85|0
1596813300000|2020-08-07 15:15:00|8971.83|8971.83|8968.18|8968.18|8972.34|8972.34|8965.38|8965.38|0
1596813600000|2020-08-07 15:20:00|8967.93|8967.93|8972.76|8972.76|8973.69|8973.69|8967.93|8967.93|0
1596813900000|2020-08-07 15:25:00|8973.31|8973.31|8970.07|8970.07|8975.05|8975.05|8969.25|8969.25|0
1597043700000|2020-08-10 07:15:00|9030.96|9030.96|9043.78|9043.78|9045.49|9045.49|9027.52|9027.52|0
1597044000000|2020-08-10 07:20:00|9044.33|9044.33|9065.81|9065.81|9068.39|9068.39|9043.95|9043.95|0
1597044300000|2020-08-10 07:25:00|9067.34|9067.34|9043.27|9043.27|9067.34|9067.34|9033.99|9033.99|0
1597044600000|2020-08-10 07:30:00|9044.03|9044.03|9044.15|9044.15|9049.76|9049.76|9041.93|9041.93|0
1597044900000|2020-08-10 07:35:00|9043.72|9043.72|9046.32|9046.32|9048.81|9048.81|9040.92|9040.92|0
1597045200000|2020-08-10 07:40:00|9046.22|9046.22|9034.41|9034.41|9046.3|9046.3|9026.35|9026.35|0
1597045500000|2020-08-10 07:45:00|9035.19|9035.19|9043.02|9043.02|9045.12|9045.12|9033.54|9033.54|0
1597045800000|2020-08-10 07:50:00|9042.14|9042.14|9029.08|9029.08|9045.26|9045.26|9024.45|9024.45|0
1597046100000|2020-08-10 07:55:00|9028.77|9028.77|9033.84|9033.84|9033.84|9033.84|9026.09|9026.09|0
1597046400000|2020-08-10 08:00:00|9034.33|9034.33|9030.76|9030.76|9035.28|9035.28|9029.41|9029.41|0
1597046700000|2020-08-10 08:05:00|9030.22|9030.22|9001.15|9001.15|9030.22|9030.22|8998.44|8998.44|0
1597047000000|2020-08-10 08:10:00|9001.21|9001.21|8984.58|8984.58|9001.21|9001.21|8983.51|8983.51|0
1597047300000|2020-08-10 08:15:00|8983.81|8983.81|9003.89|9003.89|9003.89|9003.89|8983.76|8983.76|0
1597047600000|2020-08-10 08:20:00|9005.8|9005.8|8992.12|8992.12|9010.24|9010.24|8991.3|8991.3|0
1597047900000|2020-08-10 08:25:00|8991.93|8991.93|8991.58|8991.58|8993.64|8993.64|8989.32|8989.32|0
1597048200000|2020-08-10 08:30:00|8991.62|8991.62|9002.54|9002.54|9003.31|9003.31|8989.73|8989.73|0
1597048500000|2020-08-10 08:35:00|9002.23|9002.23|9003.66|9003.66|9005.52|9005.52|8998.62|8998.62|0
1597048800000|2020-08-10 08:40:00|9003.38|9003.38|8993.43|8993.43|9006.77|9006.77|8986.49|8986.49|0
1597049100000|2020-08-10 08:45:00|8993.11|8993.11|9002.25|9002.25|9004.02|9004.02|8990.12|8990.12|0
1597049400000|2020-08-10 08:50:00|9001.48|9001.48|9014.22|9014.22|9014.99|9014.99|9001.11|9001.11|0
1597049700000|2020-08-10 08:55:00|9014.05|9014.05|9007.11|9007.11|9014.05|9014.05|9003.94|9003.94|0
1597050000000|2020-08-10 09:00:00|9006.61|9006.61|9001.29|9001.29|9006.61|9006.61|8998.92|8998.92|0
1597050300000|2020-08-10 09:05:00|9001.41|9001.41|9009.78|9009.78|9009.78|9009.78|9001.23|9001.23|0
1597050600000|2020-08-10 09:10:00|9010.16|9010.16|9009.54|9009.54|9014.94|9014.94|9009.35|9009.35|0
1597050900000|2020-08-10 09:15:00|9009.86|9009.86|9004.73|9004.73|9018.27|9018.27|9004.73|9004.73|0
1597051200000|2020-08-10 09:20:00|9005.01|9005.01|9001.14|9001.14|9006.68|9006.68|8999.98|8999.98|0
1597051500000|2020-08-10 09:25:00|9001.69|9001.69|9001.35|9001.35|9007.31|9007.31|9000.66|9000.66|0
1597051800000|2020-08-10 09:30:00|9001.63|9001.63|8991.23|8991.23|9001.63|9001.63|8991.23|8991.23|0
1597052100000|2020-08-10 09:35:00|8990.09|8990.09|8978.76|8978.76|8990.19|8990.19|8975.88|8975.88|0
1597052400000|2020-08-10 09:40:00|8978.96|8978.96|8987.04|8987.04|8988.8|8988.8|8978.96|8978.96|0
1597052700000|2020-08-10 09:45:00|8987.38|8987.38|9000.13|9000.13|9000.13|9000.13|8986.9|8986.9|0
1597053000000|2020-08-10 09:50:00|9000.24|9000.24|9001.3|9001.3|9003.77|9003.77|8999.47|8999.47|0
1597053300000|2020-08-10 09:55:00|9001.36|9001.36|9001.32|9001.32|9001.36|9001.36|8998.76|8998.76|0
1597053600000|2020-08-10 10:00:00|9001.28|9001.28|9002.5|9002.5|9003.37|9003.37|9000.83|9000.83|0
1597053900000|2020-08-10 10:05:00|9002.63|9002.63|9006.81|9006.81|9006.81|9006.81|8995.56|8995.56|0
1597054200000|2020-08-10 10:10:00|9007.01|9007.01|9012.18|9012.18|9012.3|9012.3|9007.01|9007.01|0
1597054500000|2020-08-10 10:15:00|9012.11|9012.11|9005.78|9005.78|9012.55|9012.55|9005.09|9005.09|0
1597054800000|2020-08-10 10:20:00|9005.68|9005.68|9006.47|9006.47|9007.29|9007.29|9004.16|9004.16|0
1597055100000|2020-08-10 10:25:00|9006.19|9006.19|9012.83|9012.83|9013.88|9013.88|9006.19|9006.19|0
1597055400000|2020-08-10 10:30:00|9012.67|9012.67|9023.4|9023.4|9024.94|9024.94|9012.47|9012.47|0
1597055700000|2020-08-10 10:35:00|9023.46|9023.46|9022.36|9022.36|9023.69|9023.69|9017.88|9017.88|0
1597056000000|2020-08-10 10:40:00|9022.5|9022.5|9023.55|9023.55|9023.55|9023.55|9019.55|9019.55|0
1597056300000|2020-08-10 10:45:00|9023.02|9023.02|9022.15|9022.15|9023.02|9023.02|9021.06|9021.06|0
1597056600000|2020-08-10 10:50:00|9022.53|9022.53|9025.35|9025.35|9025.84|9025.84|9022.53|9022.53|0
1597056900000|2020-08-10 10:55:00|9024.81|9024.81|9029.01|9029.01|9029.01|9029.01|9020.09|9020.09|0
1597057200000|2020-08-10 11:00:00|9029.09|9029.09|9028.18|9028.18|9036.48|9036.48|9028.18|9028.18|0
1597057500000|2020-08-10 11:05:00|9028.29|9028.29|9018.74|9018.74|9028.29|9028.29|9018.42|9018.42|0
1597057800000|2020-08-10 11:10:00|9018.35|9018.35|9016.2|9016.2|9018.35|9018.35|9013|9013|0
1597058100000|2020-08-10 11:15:00|9016.31|9016.31|9009.56|9009.56|9016.31|9016.31|9007.27|9007.27|0
1597058400000|2020-08-10 11:20:00|9009.06|9009.06|9011.21|9011.21|9011.55|9011.55|9008.17|9008.17|0
1597058700000|2020-08-10 11:25:00|9011.11|9011.11|9009.33|9009.33|9012.71|9012.71|9009.01|9009.01|0
1597059000000|2020-08-10 11:30:00|9009.44|9009.44|9006.96|9006.96|9011.38|9011.38|9006.85|9006.85|0
1597059300000|2020-08-10 11:35:00|9006.85|9006.85|9008.59|9008.59|9008.59|9008.59|9005.55|9005.55|0
1597059600000|2020-08-10 11:40:00|9008.97|9008.97|9009.98|9009.98|9012.12|9012.12|9008.97|9008.97|0
1597059900000|2020-08-10 11:45:00|9009.77|9009.77|9002.3|9002.3|9010.58|9010.58|9001.15|9001.15|0
1597060200000|2020-08-10 11:50:00|9002.49|9002.49|9000.15|9000.15|9002.49|9002.49|8997.77|8997.77|0
1597060500000|2020-08-10 11:55:00|9000.2|9000.2|9005.04|9005.04|9005.17|9005.17|8999.98|8999.98|0
1597060800000|2020-08-10 12:00:00|9004.87|9004.87|9003.64|9003.64|9007.08|9007.08|9003.58|9003.58|0
1597061100000|2020-08-10 12:05:00|9003.92|9003.92|9002.2|9002.2|9005.46|9005.46|9002.2|9002.2|0
1597061400000|2020-08-10 12:10:00|9002.32|9002.32|8995.84|8995.84|9002.72|9002.72|8995.84|8995.84|0
1597061700000|2020-08-10 12:15:00|8996.17|8996.17|9001.65|9001.65|9002.31|9002.31|8994.8|8994.8|0
1597062000000|2020-08-10 12:20:00|9001.97|9001.97|9000.72|9000.72|9003.01|9003.01|9000.32|9000.32|0
1597062300000|2020-08-10 12:25:00|8999.95|8999.95|8995.67|8995.67|9000.42|9000.42|8995.67|8995.67|0
1597062600000|2020-08-10 12:30:00|8995.5|8995.5|8985.18|8985.18|8995.5|8995.5|8985.18|8985.18|0
1597062900000|2020-08-10 12:35:00|8984.8|8984.8|8983.62|8983.62|8985.01|8985.01|8980.11|8980.11|0
1597063200000|2020-08-10 12:40:00|8983.45|8983.45|8983.26|8983.26|8987.89|8987.89|8982.68|8982.68|0
1597063500000|2020-08-10 12:45:00|8983.33|8983.33|8986.42|8986.42|8986.58|8986.58|8982.9|8982.9|0
1597063800000|2020-08-10 12:50:00|8986.53|8986.53|8986.91|8986.91|8988.72|8988.72|8986.53|8986.53|0
1597064100000|2020-08-10 12:55:00|8987.18|8987.18|8989.13|8989.13|8994.23|8994.23|8986.39|8986.39|0
1597064400000|2020-08-10 13:00:00|8989.01|8989.01|8989.78|8989.78|8993.53|8993.53|8988.62|8988.62|0
1597064700000|2020-08-10 13:05:00|8989.84|8989.84|8984.77|8984.77|8991.82|8991.82|8984.77|8984.77|0
1597065000000|2020-08-10 13:10:00|8985.54|8985.54|8988.2|8988.2|8989.01|8989.01|8984.44|8984.44|0
1597065300000|2020-08-10 13:15:00|8988.13|8988.13|8987.09|8987.09|8988.43|8988.43|8986.28|8986.28|0
1597065600000|2020-08-10 13:20:00|8986.77|8986.77|8999.37|8999.37|8999.38|8999.38|8986.58|8986.58|0
1597065900000|2020-08-10 13:25:00|8999.64|8999.64|9008.33|9008.33|9009.86|9009.86|8999.64|8999.64|0
1597066200000|2020-08-10 13:30:00|9008.47|9008.47|9005.56|9005.56|9009.71|9009.71|9000.34|9000.34|0
1597066500000|2020-08-10 13:35:00|9005.4|9005.4|9005.64|9005.64|9005.8|9005.8|8999.05|8999.05|0
1597066800000|2020-08-10 13:40:00|9005.37|9005.37|9006.97|9006.97|9008.44|9008.44|9004.54|9004.54|0
1597067100000|2020-08-10 13:45:00|9007.04|9007.04|9000.39|9000.39|9007.74|9007.74|8999|8999|0
1597067400000|2020-08-10 13:50:00|9000.56|9000.56|8992.44|8992.44|9000.84|9000.84|8992.44|8992.44|0
1597067700000|2020-08-10 13:55:00|8992.18|8992.18|8989.87|8989.87|8993.98|8993.98|8988.03|8988.03|0
1597068000000|2020-08-10 14:00:00|8989.55|8989.55|8975.1|8975.1|8990.52|8990.52|8975.1|8975.1|0
1597068300000|2020-08-10 14:05:00|8975.06|8975.06|8977.22|8977.22|8977.84|8977.84|8972.69|8972.69|0
1597068600000|2020-08-10 14:10:00|8978|8978|8976.3|8976.3|8983.08|8983.08|8976.3|8976.3|0
1597068900000|2020-08-10 14:15:00|8976.41|8976.41|8986.28|8986.28|8986.59|8986.59|8975.92|8975.92|0
1597069200000|2020-08-10 14:20:00|8986.32|8986.32|8990.31|8990.31|8990.31|8990.31|8983.71|8983.71|0
1597069500000|2020-08-10 14:25:00|8990.18|8990.18|8995.54|8995.54|8996.41|8996.41|8989.12|8989.12|0
1597069800000|2020-08-10 14:30:00|8995.26|8995.26|8992.77|8992.77|8996.62|8996.62|8991.81|8991.81|0
1597070100000|2020-08-10 14:35:00|8992.88|8992.88|8991.48|8991.48|8995.36|8995.36|8990.38|8990.38|0
1597070400000|2020-08-10 14:40:00|8991.2|8991.2|8981.75|8981.75|8991.2|8991.2|8980.11|8980.11|0
1597070700000|2020-08-10 14:45:00|8982.13|8982.13|8969.67|8969.67|8982.14|8982.14|8966.96|8966.96|0
1597071000000|2020-08-10 14:50:00|8969.28|8969.28|8959.8|8959.8|8969.28|8969.28|8958.53|8958.53|0
1597071300000|2020-08-10 14:55:00|8959.83|8959.83|8953.82|8953.82|8963.74|8963.74|8953.82|8953.82|0
1597071600000|2020-08-10 15:00:00|8952.67|8952.67|8951.16|8951.16|8952.93|8952.93|8946.7|8946.7|0
1597071900000|2020-08-10 15:05:00|8951.54|8951.54|8947.11|8947.11|8955.11|8955.11|8947.11|8947.11|0
1597072200000|2020-08-10 15:10:00|8947.02|8947.02|8951.35|8951.35|8951.85|8951.85|8946.3|8946.3|0
1597072500000|2020-08-10 15:15:00|8951.18|8951.18|8955.87|8955.87|8955.88|8955.88|8950.05|8950.05|0
1597072800000|2020-08-10 15:20:00|8955.98|8955.98|8952.38|8952.38|8957.37|8957.37|8951.81|8951.81|0
1597073100000|2020-08-10 15:25:00|8952.53|8952.53|8944.15|8944.15|8955.76|8955.76|8943.69|8943.69|0
1597130100000|2020-08-11 07:15:00|8994.85|8994.85|9006.53|9006.53|9016.63|9016.63|8994.85|8994.85|0
1597130400000|2020-08-11 07:20:00|9006.91|9006.91|9026.53|9026.53|9034.09|9034.09|9006.91|9006.91|0
1597130700000|2020-08-11 07:25:00|9026.95|9026.95|9018.7|9018.7|9027.41|9027.41|9018.7|9018.7|0
1597131000000|2020-08-11 07:30:00|9014.64|9014.64|9029.14|9029.14|9030.63|9030.63|9014.08|9014.08|0
1597131300000|2020-08-11 07:35:00|9029.26|9029.26|9028.74|9028.74|9040.54|9040.54|9028.74|9028.74|0
1597131600000|2020-08-11 07:40:00|9028.28|9028.28|9041.63|9041.63|9043.08|9043.08|9027.05|9027.05|0
1597131900000|2020-08-11 07:45:00|9041|9041|9031.74|9031.74|9043.6|9043.6|9031.74|9031.74|0
1597132200000|2020-08-11 07:50:00|9031.5|9031.5|9036.49|9036.49|9037.37|9037.37|9030.56|9030.56|0
1597132500000|2020-08-11 07:55:00|9038.41|9038.41|9048.39|9048.39|9049.03|9049.03|9038.25|9038.25|0
1597132800000|2020-08-11 08:00:00|9048.01|9048.01|9026.31|9026.31|9049.67|9049.67|9026.31|9026.31|0
1597133100000|2020-08-11 08:05:00|9026.04|9026.04|9017.4|9017.4|9028.8|9028.8|9017.34|9017.34|0
1597133400000|2020-08-11 08:10:00|9016.76|9016.76|9020.61|9020.61|9027.58|9027.58|9014.85|9014.85|0
1597133700000|2020-08-11 08:15:00|9020.74|9020.74|9036.32|9036.32|9042.47|9042.47|9019.71|9019.71|0
1597134000000|2020-08-11 08:20:00|9035.93|9035.93|9041.01|9041.01|9043.76|9043.76|9033.26|9033.26|0
1597134300000|2020-08-11 08:25:00|9041.79|9041.79|9042.91|9042.91|9044.41|9044.41|9041.43|9041.43|0
1597134600000|2020-08-11 08:30:00|9042.27|9042.27|9050.04|9050.04|9051.37|9051.37|9041.08|9041.08|0
1597134900000|2020-08-11 08:35:00|9049.73|9049.73|9047.21|9047.21|9052.6|9052.6|9044.95|9044.95|0
1597135200000|2020-08-11 08:40:00|9046.85|9046.85|9064.59|9064.59|9066.02|9066.02|9046.15|9046.15|0
1597135500000|2020-08-11 08:45:00|9064.91|9064.91|9071.03|9071.03|9073.23|9073.23|9063.23|9063.23|0
1597135800000|2020-08-11 08:50:00|9070.76|9070.76|9072.45|9072.45|9078.03|9078.03|9070.76|9070.76|0
1597136100000|2020-08-11 08:55:00|9072.56|9072.56|9076.36|9076.36|9076.46|9076.46|9068.83|9068.83|0
1597136400000|2020-08-11 09:00:00|9076.56|9076.56|9070.02|9070.02|9079.06|9079.06|9069.78|9069.78|0
1597136700000|2020-08-11 09:05:00|9069.32|9069.32|9072.44|9072.44|9072.88|9072.88|9061.89|9061.89|0
1597137000000|2020-08-11 09:10:00|9072.27|9072.27|9071.11|9071.11|9072.71|9072.71|9066.35|9066.35|0
1597137300000|2020-08-11 09:15:00|9071.49|9071.49|9069.75|9069.75|9075.01|9075.01|9067.37|9067.37|0
1597137600000|2020-08-11 09:20:00|9069.79|9069.79|9071.23|9071.23|9072.36|9072.36|9066.26|9066.26|0
1597137900000|2020-08-11 09:25:00|9071.37|9071.37|9075.56|9075.56|9083.32|9083.32|9070.95|9070.95|0
1597138200000|2020-08-11 09:30:00|9075.24|9075.24|9085.55|9085.55|9089.33|9089.33|9074.92|9074.92|0
1597138500000|2020-08-11 09:35:00|9085.41|9085.41|9087.18|9087.18|9090.53|9090.53|9085.19|9085.19|0
1597138800000|2020-08-11 09:40:00|9087.45|9087.45|9091.71|9091.71|9096.9|9096.9|9087.45|9087.45|0
1597139100000|2020-08-11 09:45:00|9091.78|9091.78|9095.79|9095.79|9095.89|9095.89|9091.71|9091.71|0
1597139400000|2020-08-11 09:50:00|9095.89|9095.89|9086.43|9086.43|9096.28|9096.28|9086.15|9086.15|0
1597139700000|2020-08-11 09:55:00|9086.37|9086.37|9089.35|9089.35|9092.49|9092.49|9085.81|9085.81|0
1597140000000|2020-08-11 10:00:00|9089.41|9089.41|9084.73|9084.73|9091.15|9091.15|9083.71|9083.71|0
1597140300000|2020-08-11 10:05:00|9084.93|9084.93|9091.97|9091.97|9092.99|9092.99|9084.6|9084.6|0
1597140600000|2020-08-11 10:10:00|9091.42|9091.42|9088.4|9088.4|9092.34|9092.34|9086.89|9086.89|0
1597140900000|2020-08-11 10:15:00|9088.72|9088.72|9098.21|9098.21|9099.46|9099.46|9088.72|9088.72|0
1597141200000|2020-08-11 10:20:00|9097.95|9097.95|9102.26|9102.26|9102.88|9102.88|9097.29|9097.29|0
1597141500000|2020-08-11 10:25:00|9102.39|9102.39|9103.28|9103.28|9103.59|9103.59|9099.66|9099.66|0
1597141800000|2020-08-11 10:30:00|9103.34|9103.34|9106.91|9106.91|9107.29|9107.29|9099.88|9099.88|0
1597142100000|2020-08-11 10:35:00|9107.01|9107.01|9110.84|9110.84|9111.11|9111.11|9107.01|9107.01|0
1597142400000|2020-08-11 10:40:00|9111.12|9111.12|9114.45|9114.45|9114.45|9114.45|9109.89|9109.89|0
1597142700000|2020-08-11 10:45:00|9114.49|9114.49|9116.68|9116.68|9118.57|9118.57|9114.49|9114.49|0
1597143000000|2020-08-11 10:50:00|9116.64|9116.64|9113.43|9113.43|9116.78|9116.78|9112.87|9112.87|0
1597143300000|2020-08-11 10:55:00|9113.7|9113.7|9109.89|9109.89|9115.92|9115.92|9105.79|9105.79|0
1597143600000|2020-08-11 11:00:00|9110.86|9110.86|9101.28|9101.28|9113.27|9113.27|9100.51|9100.51|0
1597143900000|2020-08-11 11:05:00|9101.15|9101.15|9107.4|9107.4|9109.99|9109.99|9101.15|9101.15|0
1597144200000|2020-08-11 11:10:00|9107.02|9107.02|9104.15|9104.15|9108.12|9108.12|9103|9103|0
1597144500000|2020-08-11 11:15:00|9103.38|9103.38|9101.7|9101.7|9103.95|9103.95|9100.07|9100.07|0
1597144800000|2020-08-11 11:20:00|9100.93|9100.93|9097.07|9097.07|9101.67|9101.67|9090.43|9090.43|0
1597145100000|2020-08-11 11:25:00|9097.84|9097.84|9092.09|9092.09|9100.46|9100.46|9091.9|9091.9|0
1597145400000|2020-08-11 11:30:00|9091.7|9091.7|9089.58|9089.58|9092|9092|9089.34|9089.34|0
1597145700000|2020-08-11 11:35:00|9089.75|9089.75|9081.51|9081.51|9091.86|9091.86|9080.58|9080.58|0
1597146000000|2020-08-11 11:40:00|9081.31|9081.31|9074.48|9074.48|9081.67|9081.67|9073.51|9073.51|0
1597146300000|2020-08-11 11:45:00|9074.86|9074.86|9070.25|9070.25|9075.79|9075.79|9069.3|9069.3|0
1597146600000|2020-08-11 11:50:00|9069.87|9069.87|9065.45|9065.45|9070.53|9070.53|9065.45|9065.45|0
1597146900000|2020-08-11 11:55:00|9065.41|9065.41|9050.47|9050.47|9065.52|9065.52|9049.21|9049.21|0
1597147200000|2020-08-11 12:00:00|9050.37|9050.37|9049.2|9049.2|9050.62|9050.62|9044.72|9044.72|0
1597147500000|2020-08-11 12:05:00|9048.24|9048.24|9054.45|9054.45|9057.87|9057.87|9047.26|9047.26|0
1597147800000|2020-08-11 12:10:00|9054.83|9054.83|9053.61|9053.61|9057.79|9057.79|9052.3|9052.3|0
1597148100000|2020-08-11 12:15:00|9053.23|9053.23|9061.75|9061.75|9063.25|9063.25|9052.15|9052.15|0
1597148400000|2020-08-11 12:20:00|9061.92|9061.92|9054.73|9054.73|9061.92|9061.92|9054.73|9054.73|0
1597148700000|2020-08-11 12:25:00|9055.05|9055.05|9058.13|9058.13|9058.68|9058.68|9054.73|9054.73|0
1597149000000|2020-08-11 12:30:00|9058.5|9058.5|9055.44|9055.44|9058.5|9058.5|9053.05|9053.05|0
1597149300000|2020-08-11 12:35:00|9056.08|9056.08|9062.94|9062.94|9063.17|9063.17|9056.08|9056.08|0
1597149600000|2020-08-11 12:40:00|9063.32|9063.32|9061.68|9061.68|9063.83|9063.83|9061.25|9061.25|0
1597149900000|2020-08-11 12:45:00|9061.57|9061.57|9057.5|9057.5|9061.57|9061.57|9057.11|9057.11|0
1597150200000|2020-08-11 12:50:00|9057.18|9057.18|9057.11|9057.11|9058.19|9058.19|9055.81|9055.81|0
1597150500000|2020-08-11 12:55:00|9056.72|9056.72|9053.14|9053.14|9062.24|9062.24|9053.14|9053.14|0
1597150800000|2020-08-11 13:00:00|9053.21|9053.21|9059.4|9059.4|9061.97|9061.97|9053.21|9053.21|0
1597151100000|2020-08-11 13:05:00|9058.25|9058.25|9058.4|9058.4|9060.93|9060.93|9058.15|9058.15|0
1597151400000|2020-08-11 13:10:00|9058.48|9058.48|9064.76|9064.76|9065.2|9065.2|9057.93|9057.93|0
1597151700000|2020-08-11 13:15:00|9064.83|9064.83|9068.27|9068.27|9069.58|9069.58|9061.46|9061.46|0
1597152000000|2020-08-11 13:20:00|9068.07|9068.07|9065.07|9065.07|9071.03|9071.03|9065.07|9065.07|0
1597152300000|2020-08-11 13:25:00|9064.69|9064.69|9062.53|9062.53|9066.82|9066.82|9060.51|9060.51|0
1597152600000|2020-08-11 13:30:00|9063.04|9063.04|9051.55|9051.55|9063.69|9063.69|9050.95|9050.95|0
1597152900000|2020-08-11 13:35:00|9051.17|9051.17|9056.06|9056.06|9056.43|9056.43|9047.03|9047.03|0
1597153200000|2020-08-11 13:40:00|9056.44|9056.44|9065.08|9065.08|9065.08|9065.08|9055.2|9055.2|0
1597153500000|2020-08-11 13:45:00|9065.47|9065.47|9068.8|9068.8|9072.56|9072.56|9063.68|9063.68|0
1597153800000|2020-08-11 13:50:00|9068.93|9068.93|9052.42|9052.42|9068.97|9068.97|9052.42|9052.42|0
1597154100000|2020-08-11 13:55:00|9052.1|9052.1|9044.58|9044.58|9053.35|9053.35|9043.77|9043.77|0
1597154400000|2020-08-11 14:00:00|9044.96|9044.96|9042.45|9042.45|9044.98|9044.98|9038.77|9038.77|0
1597154700000|2020-08-11 14:05:00|9042.41|9042.41|9024.35|9024.35|9042.41|9042.41|9022.67|9022.67|0
1597155000000|2020-08-11 14:10:00|9024.8|9024.8|9032.06|9032.06|9038.2|9038.2|9024.58|9024.58|0
1597155300000|2020-08-11 14:15:00|9032.84|9032.84|9045|9045|9045.76|9045.76|9029.77|9029.77|0
1597155600000|2020-08-11 14:20:00|9044.9|9044.9|9027.7|9027.7|9044.9|9044.9|9027.7|9027.7|0
1597155900000|2020-08-11 14:25:00|9027.71|9027.71|9032.13|9032.13|9034.26|9034.26|9027.71|9027.71|0
1597156200000|2020-08-11 14:30:00|9032.19|9032.19|9022.8|9022.8|9032.37|9032.37|9021.4|9021.4|0
1597156500000|2020-08-11 14:35:00|9023.18|9023.18|9037.41|9037.41|9037.41|9037.41|9023.18|9023.18|0
1597156800000|2020-08-11 14:40:00|9037.73|9037.73|9040.13|9040.13|9040.13|9040.13|9034.04|9034.04|0
1597157100000|2020-08-11 14:45:00|9040.05|9040.05|9048.17|9048.17|9049.94|9049.94|9038.62|9038.62|0
1597157400000|2020-08-11 14:50:00|9048.94|9048.94|9046.11|9046.11|9050.78|9050.78|9039.77|9039.77|0
1597157700000|2020-08-11 14:55:00|9045.79|9045.79|9046.31|9046.31|9051.68|9051.68|9045.15|9045.15|0
1597158000000|2020-08-11 15:00:00|9046.9|9046.9|9060.67|9060.67|9061.37|9061.37|9043.98|9043.98|0
1597158300000|2020-08-11 15:05:00|9060.63|9060.63|9065.69|9065.69|9066.86|9066.86|9060.63|9060.63|0
1597158600000|2020-08-11 15:10:00|9066.08|9066.08|9066.87|9066.87|9066.87|9066.87|9060.91|9060.91|0
1597158900000|2020-08-11 15:15:00|9067.25|9067.25|9066.43|9066.43|9070.6|9070.6|9063.54|9063.54|0
1597159200000|2020-08-11 15:20:00|9066.75|9066.75|9070.88|9070.88|9070.88|9070.88|9063.8|9063.8|0
1597159500000|2020-08-11 15:25:00|9071.05|9071.05|9070.16|9070.16|9078.24|9078.24|9068.09|9068.09|0
1597216500000|2020-08-12 07:15:00|9036.41|9036.41|9049.72|9049.72|9051.84|9051.84|9033.75|9033.75|0
1597216800000|2020-08-12 07:20:00|9050.36|9050.36|9074.91|9074.91|9076.72|9076.72|9048.01|9048.01|0
1597217100000|2020-08-12 07:25:00|9074.53|9074.53|9086.03|9086.03|9087.21|9087.21|9073.1|9073.1|0
1597217400000|2020-08-12 07:30:00|9085.76|9085.76|9073.37|9073.37|9086.17|9086.17|9073.16|9073.16|0
1597217700000|2020-08-12 07:35:00|9073.36|9073.36|9073.43|9073.43|9082.36|9082.36|9068.39|9068.39|0
1597218000000|2020-08-12 07:40:00|9073.65|9073.65|9085.6|9085.6|9088.26|9088.26|9073.65|9073.65|0
1597218300000|2020-08-12 07:45:00|9085.67|9085.67|9090.12|9090.12|9090.17|9090.17|9081.3|9081.3|0
1597218600000|2020-08-12 07:50:00|9091.67|9091.67|9090.99|9090.99|9093.91|9093.91|9088.86|9088.86|0
1597218900000|2020-08-12 07:55:00|9091.31|9091.31|9104.03|9104.03|9110.96|9110.96|9091.31|9091.31|0
1597219200000|2020-08-12 08:00:00|9104.35|9104.35|9093.54|9093.54|9105.94|9105.94|9093.54|9093.54|0
1597219500000|2020-08-12 08:05:00|9093.43|9093.43|9080.58|9080.58|9093.87|9093.87|9080.45|9080.45|0
1597219800000|2020-08-12 08:10:00|9079.81|9079.81|9074.6|9074.6|9085.63|9085.63|9074.6|9074.6|0
1597220100000|2020-08-12 08:15:00|9074.98|9074.98|9079.84|9079.84|9081.43|9081.43|9074.4|9074.4|0
1597220400000|2020-08-12 08:20:00|9080.99|9080.99|9092.08|9092.08|9094.14|9094.14|9080.99|9080.99|0
1597220700000|2020-08-12 08:25:00|9092.4|9092.4|9090.21|9090.21|9093.85|9093.85|9088.9|9088.9|0
1597221000000|2020-08-12 08:30:00|9091.23|9091.23|9083.35|9083.35|9092.4|9092.4|9082.14|9082.14|0
1597221300000|2020-08-12 08:35:00|9083.08|9083.08|9078.2|9078.2|9083.46|9083.46|9077.72|9077.72|0
1597221600000|2020-08-12 08:40:00|9078.04|9078.04|9088.43|9088.43|9089.09|9089.09|9078.04|9078.04|0
1597221900000|2020-08-12 08:45:00|9088.56|9088.56|9104.32|9104.32|9104.32|9104.32|9088.24|9088.24|0
1597222200000|2020-08-12 08:50:00|9102.79|9102.79|9108.26|9108.26|9112.38|9112.38|9102.79|9102.79|0
1597222500000|2020-08-12 08:55:00|9107.93|9107.93|9105.12|9105.12|9110.02|9110.02|9105.12|9105.12|0
1597222800000|2020-08-12 09:00:00|9105.46|9105.46|9099.98|9099.98|9107.24|9107.24|9099.56|9099.56|0
1597223100000|2020-08-12 09:05:00|9100.15|9100.15|9097.06|9097.06|9100.15|9100.15|9094.35|9094.35|0
1597223400000|2020-08-12 09:10:00|9097.27|9097.27|9112.12|9112.12|9112.29|9112.29|9096.55|9096.55|0
1597223700000|2020-08-12 09:15:00|9112.5|9112.5|9099.84|9099.84|9112.5|9112.5|9099.84|9099.84|0
1597224000000|2020-08-12 09:20:00|9099.46|9099.46|9111.17|9111.17|9112.14|9112.14|9096.12|9096.12|0
1597224300000|2020-08-12 09:25:00|9111.39|9111.39|9111.9|9111.9|9112.95|9112.95|9108.8|9108.8|0
1597224600000|2020-08-12 09:30:00|9111.12|9111.12|9111.17|9111.17|9112.89|9112.89|9107.66|9107.66|0
1597224900000|2020-08-12 09:35:00|9110.41|9110.41|9110.37|9110.37|9110.86|9110.86|9107.53|9107.53|0
1597225200000|2020-08-12 09:40:00|9109.99|9109.99|9104.78|9104.78|9110.13|9110.13|9104.78|9104.78|0
1597225500000|2020-08-12 09:45:00|9105.16|9105.16|9109.85|9109.85|9112.35|9112.35|9102.31|9102.31|0
1597225800000|2020-08-12 09:50:00|9109.75|9109.75|9108.44|9108.44|9111.77|9111.77|9108.44|9108.44|0
1597226100000|2020-08-12 09:55:00|9108.12|9108.12|9109.36|9109.36|9110.09|9110.09|9105.93|9105.93|0
1597226400000|2020-08-12 10:00:00|9109.46|9109.46|9103.11|9103.11|9110.23|9110.23|9103.11|9103.11|0
1597226700000|2020-08-12 10:05:00|9102.94|9102.94|9092.06|9092.06|9103.33|9103.33|9092.06|9092.06|0
1597227000000|2020-08-12 10:10:00|9092.44|9092.44|9105.35|9105.35|9106.24|9106.24|9091.15|9091.15|0
1597227300000|2020-08-12 10:15:00|9105.62|9105.62|9110.97|9110.97|9110.97|9110.97|9105.62|9105.62|0
1597227600000|2020-08-12 10:20:00|9111.35|9111.35|9116.99|9116.99|9117.36|9117.36|9110.97|9110.97|0
1597227900000|2020-08-12 10:25:00|9116.87|9116.87|9123.21|9123.21|9126.01|9126.01|9116.33|9116.33|0
1597228200000|2020-08-12 10:30:00|9123.1|9123.1|9126.24|9126.24|9126.72|9126.72|9122.38|9122.38|0
1597228500000|2020-08-12 10:35:00|9126.2|9126.2|9127.16|9127.16|9127.65|9127.65|9125.18|9125.18|0
1597228800000|2020-08-12 10:40:00|9127.52|9127.52|9135.46|9135.46|9136.1|9136.1|9127.23|9127.23|0
1597229100000|2020-08-12 10:45:00|9134.68|9134.68|9128.22|9128.22|9135.14|9135.14|9127.66|9127.66|0
1597229400000|2020-08-12 10:50:00|9128.6|9128.6|9128.67|9128.67|9134.94|9134.94|9127.07|9127.07|0
1597229700000|2020-08-12 10:55:00|9128.5|9128.5|9132.27|9132.27|9133.34|9133.34|9125.2|9125.2|0
1597230000000|2020-08-12 11:00:00|9131.95|9131.95|9130.44|9130.44|9135.8|9135.8|9127.85|9127.85|0
1597230300000|2020-08-12 11:05:00|9131.59|9131.59|9133.03|9133.03|9135.78|9135.78|9131.59|9131.59|0
1597230600000|2020-08-12 11:10:00|9132.82|9132.82|9125.76|9125.76|9132.82|9132.82|9124.62|9124.62|0
1597230900000|2020-08-12 11:15:00|9124.99|9124.99|9140.65|9140.65|9141.92|9141.92|9124.99|9124.99|0
1597231200000|2020-08-12 11:20:00|9140.38|9140.38|9136.9|9136.9|9142.51|9142.51|9136.9|9136.9|0
1597231500000|2020-08-12 11:25:00|9136.79|9136.79|9135.8|9135.8|9138.11|9138.11|9135.24|9135.24|0
1597231800000|2020-08-12 11:30:00|9134.65|9134.65|9146.27|9146.27|9146.76|9146.76|9134.65|9134.65|0
1597232100000|2020-08-12 11:35:00|9146.65|9146.65|9141.55|9141.55|9147.62|9147.62|9141.55|9141.55|0
1597232400000|2020-08-12 11:40:00|9141.47|9141.47|9133.17|9133.17|9141.47|9141.47|9131.77|9131.77|0
1597232700000|2020-08-12 11:45:00|9132.85|9132.85|9135.14|9135.14|9135.14|9135.14|9130.05|9130.05|0
1597233000000|2020-08-12 11:50:00|9135.52|9135.52|9132.98|9132.98|9135.52|9135.52|9130.57|9130.57|0
1597233300000|2020-08-12 11:55:00|9132.72|9132.72|9137.76|9137.76|9141.1|9141.1|9132.72|9132.72|0
1597233600000|2020-08-12 12:00:00|9138.03|9138.03|9152.55|9152.55|9152.55|9152.55|9138.03|9138.03|0
1597233900000|2020-08-12 12:05:00|9152.93|9152.93|9150.32|9150.32|9156.67|9156.67|9145.46|9145.46|0
1597234200000|2020-08-12 12:10:00|9150.7|9150.7|9152.38|9152.38|9155.79|9155.79|9150.7|9150.7|0
1597234500000|2020-08-12 12:15:00|9151.99|9151.99|9144.26|9144.26|9152.04|9152.04|9143.29|9143.29|0
1597234800000|2020-08-12 12:20:00|9144.54|9144.54|9153.2|9153.2|9154.4|9154.4|9143.09|9143.09|0
1597235100000|2020-08-12 12:25:00|9153.09|9153.09|9151.48|9151.48|9154.19|9154.19|9149.11|9149.11|0
1597235400000|2020-08-12 12:30:00|9150.71|9150.71|9152.72|9152.72|9152.72|9152.72|9146.58|9146.58|0
1597235700000|2020-08-12 12:35:00|9152.71|9152.71|9163.84|9163.84|9166.7|9166.7|9152.5|9152.5|0
1597236000000|2020-08-12 12:40:00|9163.52|9163.52|9161.63|9161.63|9164.42|9164.42|9158.77|9158.77|0
1597236300000|2020-08-12 12:45:00|9161.41|9161.41|9165.47|9165.47|9168.98|9168.98|9160.94|9160.94|0
1597236600000|2020-08-12 12:50:00|9164.69|9164.69|9173.06|9173.06|9173.9|9173.9|9163.92|9163.92|0
1597236900000|2020-08-12 12:55:00|9173.25|9173.25|9177.86|9177.86|9178.96|9178.96|9173.25|9173.25|0
1597237200000|2020-08-12 13:00:00|9177.93|9177.93|9175.87|9175.87|9178.96|9178.96|9174.87|9174.87|0
1597237500000|2020-08-12 13:05:00|9176.15|9176.15|9169.68|9169.68|9177.27|9177.27|9168.78|9168.78|0
1597237800000|2020-08-12 13:10:00|9169.8|9169.8|9167.67|9167.67|9173.67|9173.67|9167.67|9167.67|0
1597238100000|2020-08-12 13:15:00|9168.03|9168.03|9163.82|9163.82|9168.47|9168.47|9163.42|9163.42|0
1597238400000|2020-08-12 13:20:00|9163.54|9163.54|9171.8|9171.8|9171.8|9171.8|9162.45|9162.45|0
1597238700000|2020-08-12 13:25:00|9171.88|9171.88|9170.92|9170.92|9172.12|9172.12|9166.01|9166.01|0
1597239000000|2020-08-12 13:30:00|9170.81|9170.81|9160.28|9160.28|9172.25|9172.25|9160.28|9160.28|0
1597239300000|2020-08-12 13:35:00|9160.33|9160.33|9164.61|9164.61|9166.74|9166.74|9160.33|9160.33|0
1597239600000|2020-08-12 13:40:00|9164.68|9164.68|9169.93|9169.93|9171.46|9171.46|9164.28|9164.28|0
1597239900000|2020-08-12 13:45:00|9169.77|9169.77|9177.08|9177.08|9177.83|9177.83|9167.71|9167.71|0
1597240200000|2020-08-12 13:50:00|9176.97|9176.97|9182.42|9182.42|9182.42|9182.42|9173.08|9173.08|0
1597240500000|2020-08-12 13:55:00|9182.04|9182.04|9180.19|9180.19|9182.35|9182.35|9177.24|9177.24|0
1597240800000|2020-08-12 14:00:00|9180.58|9180.58|9190.14|9190.14|9191.02|9191.02|9179.43|9179.43|0
1597241100000|2020-08-12 14:05:00|9189.75|9189.75|9201.22|9201.22|9201.53|9201.53|9189.75|9189.75|0
1597241400000|2020-08-12 14:10:00|9201.33|9201.33|9210.79|9210.79|9212.47|9212.47|9201.33|9201.33|0
1597241700000|2020-08-12 14:15:00|9210.72|9210.72|9227.98|9227.98|9229.64|9229.64|9210.72|9210.72|0
1597242000000|2020-08-12 14:20:00|9227.42|9227.42|9253.99|9253.99|9254.23|9254.23|9227.15|9227.15|0
1597242300000|2020-08-12 14:25:00|9254.37|9254.37|9254.83|9254.83|9256.72|9256.72|9249.43|9249.43|0
1597242600000|2020-08-12 14:30:00|9255.53|9255.53|9270.41|9270.41|9270.41|9270.41|9255.53|9255.53|0
1597242900000|2020-08-12 14:35:00|9271.18|9271.18|9264.52|9264.52|9275.29|9275.29|9261.64|9261.64|0
1597243200000|2020-08-12 14:40:00|9264.49|9264.49|9275.37|9275.37|9278.56|9278.56|9264.49|9264.49|0
1597243500000|2020-08-12 14:45:00|9275.59|9275.59|9271.6|9271.6|9282.16|9282.16|9271.16|9271.16|0
1597243800000|2020-08-12 14:50:00|9272.69|9272.69|9276.17|9276.17|9276.66|9276.66|9272.69|9272.69|0
1597244100000|2020-08-12 14:55:00|9276.12|9276.12|9263.87|9263.87|9277.16|9277.16|9263.87|9263.87|0
1597244400000|2020-08-12 15:00:00|9263.71|9263.71|9275.3|9275.3|9275.3|9275.3|9261.5|9261.5|0
1597244700000|2020-08-12 15:05:00|9275.28|9275.28|9281.52|9281.52|9282.78|9282.78|9274.75|9274.75|0
1597245000000|2020-08-12 15:10:00|9281.46|9281.46|9270.02|9270.02|9283.5|9283.5|9270.02|9270.02|0
1597245300000|2020-08-12 15:15:00|9269.71|9269.71|9251.5|9251.5|9269.87|9269.87|9251.5|9251.5|0
1597245600000|2020-08-12 15:20:00|9251.03|9251.03|9264.71|9264.71|9264.88|9264.88|9248.11|9248.11|0
1597245900000|2020-08-12 15:25:00|9265.02|9265.02|9275.28|9275.28|9276.75|9276.75|9261.18|9261.18|0
1597302900000|2020-08-13 07:15:00|9191.05|9191.05|9188.09|9188.09|9197.68|9197.68|9182.28|9182.28|0
1597303200000|2020-08-13 07:20:00|9188.28|9188.28|9201.72|9201.72|9203.22|9203.22|9186.01|9186.01|0
1597303500000|2020-08-13 07:25:00|9201.23|9201.23|9184.88|9184.88|9206.7|9206.7|9181.45|9181.45|0
1597303800000|2020-08-13 07:30:00|9185.26|9185.26|9175.14|9175.14|9188.84|9188.84|9174.82|9174.82|0
1597304100000|2020-08-13 07:35:00|9175.2|9175.2|9179.73|9179.73|9180.64|9180.64|9173.37|9173.37|0
1597304400000|2020-08-13 07:40:00|9179.89|9179.89|9206.87|9206.87|9206.87|9206.87|9179.89|9179.89|0
1597304700000|2020-08-13 07:45:00|9206.04|9206.04|9187.92|9187.92|9208.73|9208.73|9187.34|9187.34|0
1597305000000|2020-08-13 07:50:00|9188.69|9188.69|9193.32|9193.32|9197.69|9197.69|9188.52|9188.52|0
1597305300000|2020-08-13 07:55:00|9192.99|9192.99|9184.26|9184.26|9192.99|9192.99|9183.63|9183.63|0
1597305600000|2020-08-13 08:00:00|9186.58|9186.58|9193.38|9193.38|9198.79|9198.79|9186.58|9186.58|0
1597305900000|2020-08-13 08:05:00|9193|9193|9190.4|9190.4|9196.09|9196.09|9179.25|9179.25|0
1597306200000|2020-08-13 08:10:00|9191.81|9191.81|9192.23|9192.23|9195.85|9195.85|9190.41|9190.41|0
1597306500000|2020-08-13 08:15:00|9192.12|9192.12|9190.56|9190.56|9192.84|9192.84|9187.64|9187.64|0
1597306800000|2020-08-13 08:20:00|9189.79|9189.79|9199.93|9199.93|9201.08|9201.08|9188.52|9188.52|0
1597307100000|2020-08-13 08:25:00|9199.55|9199.55|9204.46|9204.46|9205.86|9205.86|9197.41|9197.41|0
1597307400000|2020-08-13 08:30:00|9205.01|9205.01|9189.68|9189.68|9205.01|9205.01|9189.68|9189.68|0
1597307700000|2020-08-13 08:35:00|9190.46|9190.46|9195.98|9195.98|9196.22|9196.22|9188.4|9188.4|0
1597308000000|2020-08-13 08:40:00|9196.82|9196.82|9203.63|9203.63|9204.14|9204.14|9196.82|9196.82|0
1597308300000|2020-08-13 08:45:00|9203.75|9203.75|9201.67|9201.67|9210.99|9210.99|9201.67|9201.67|0
1597308600000|2020-08-13 08:50:00|9203.22|9203.22|9205.33|9205.33|9207.8|9207.8|9203.22|9203.22|0
1597308900000|2020-08-13 08:55:00|9204.96|9204.96|9197.54|9197.54|9205.06|9205.06|9197.54|9197.54|0
1597309200000|2020-08-13 09:00:00|9199.09|9199.09|9198.61|9198.61|9203.27|9203.27|9197.83|9197.83|0
1597309500000|2020-08-13 09:05:00|9199.11|9199.11|9199.05|9199.05|9202.96|9202.96|9198.48|9198.48|0
1597309800000|2020-08-13 09:10:00|9199.22|9199.22|9201.29|9201.29|9202.19|9202.19|9197.7|9197.7|0
1597310100000|2020-08-13 09:15:00|9201.62|9201.62|9198.71|9198.71|9205.81|9205.81|9198.39|9198.39|0
1597310400000|2020-08-13 09:20:00|9198.68|9198.68|9194.65|9194.65|9198.68|9198.68|9193.88|9193.88|0
1597310700000|2020-08-13 09:25:00|9194.39|9194.39|9200.43|9200.43|9200.7|9200.7|9191.11|9191.11|0
1597311000000|2020-08-13 09:30:00|9200.63|9200.63|9199.93|9199.93|9203.49|9203.49|9195.64|9195.64|0
1597311300000|2020-08-13 09:35:00|9200.13|9200.13|9199.38|9199.38|9208.28|9208.28|9199.38|9199.38|0
1597311600000|2020-08-13 09:40:00|9199.26|9199.26|9199.64|9199.64|9201.94|9201.94|9198.45|9198.45|0
1597311900000|2020-08-13 09:45:00|9200.42|9200.42|9202.53|9202.53|9202.8|9202.8|9200.42|9200.42|0
1597312200000|2020-08-13 09:50:00|9202.81|9202.81|9200.38|9200.38|9206.55|9206.55|9200.38|9200.38|0
1597312500000|2020-08-13 09:55:00|9199.65|9199.65|9197.73|9197.73|9200.86|9200.86|9197.73|9197.73|0
1597312800000|2020-08-13 10:00:00|9197.69|9197.69|9199.19|9199.19|9199.64|9199.64|9194.56|9194.56|0
1597313100000|2020-08-13 10:05:00|9199.35|9199.35|9198.51|9198.51|9199.67|9199.67|9197.46|9197.46|0
1597313400000|2020-08-13 10:10:00|9198.61|9198.61|9192.87|9192.87|9199.08|9199.08|9192.84|9192.84|0
1597313700000|2020-08-13 10:15:00|9192.77|9192.77|9191.24|9191.24|9192.78|9192.78|9187.7|9187.7|0
1597314000000|2020-08-13 10:20:00|9191.43|9191.43|9191.25|9191.25|9193|9193|9191.2|9191.2|0
1597314300000|2020-08-13 10:25:00|9191.64|9191.64|9190.96|9190.96|9193.9|9193.9|9190.76|9190.76|0
1597314600000|2020-08-13 10:30:00|9190.18|9190.18|9195.74|9195.74|9195.74|9195.74|9188.64|9188.64|0
1597314900000|2020-08-13 10:35:00|9195.86|9195.86|9205.47|9205.47|9205.47|9205.47|9195.83|9195.83|0
1597315200000|2020-08-13 10:40:00|9205.36|9205.36|9198.17|9198.17|9205.78|9205.78|9198.17|9198.17|0
1597315500000|2020-08-13 10:45:00|9198.1|9198.1|9198.11|9198.11|9202.99|9202.99|9198|9198|0
1597315800000|2020-08-13 10:50:00|9198.17|9198.17|9185.74|9185.74|9198.55|9198.55|9185.24|9185.24|0
1597316100000|2020-08-13 10:55:00|9186.13|9186.13|9174.4|9174.4|9186.67|9186.67|9172.56|9172.56|0
1597316400000|2020-08-13 11:00:00|9174.33|9174.33|9179.5|9179.5|9181.31|9181.31|9173.84|9173.84|0
1597316700000|2020-08-13 11:05:00|9179.88|9179.88|9189.36|9189.36|9189.88|9189.88|9179.88|9179.88|0
1597317000000|2020-08-13 11:10:00|9189.75|9189.75|9194.35|9194.35|9194.35|9194.35|9188.97|9188.97|0
1597317300000|2020-08-13 11:15:00|9194.41|9194.41|9194.24|9194.24|9198.39|9198.39|9189.21|9189.21|0
1597317600000|2020-08-13 11:20:00|9195.47|9195.47|9197.07|9197.07|9202.62|9202.62|9195.47|9195.47|0
1597317900000|2020-08-13 11:25:00|9196.73|9196.73|9195.94|9195.94|9196.88|9196.88|9192.87|9192.87|0
1597318200000|2020-08-13 11:30:00|9196.28|9196.28|9189.11|9189.11|9196.94|9196.94|9188.48|9188.48|0
1597318500000|2020-08-13 11:35:00|9189.43|9189.43|9208.43|9208.43|9208.43|9208.43|9189.43|9189.43|0
1597318800000|2020-08-13 11:40:00|9208.62|9208.62|9209.86|9209.86|9213.01|9213.01|9208.62|9208.62|0
1597319100000|2020-08-13 11:45:00|9209.47|9209.47|9209.28|9209.28|9210.93|9210.93|9206.69|9206.69|0
1597319400000|2020-08-13 11:50:00|9209.4|9209.4|9210.97|9210.97|9211.85|9211.85|9207.49|9207.49|0
1597319700000|2020-08-13 11:55:00|9213.29|9213.29|9215.24|9215.24|9215.92|9215.92|9211.91|9211.91|0
1597320000000|2020-08-13 12:00:00|9215.11|9215.11|9215.43|9215.43|9216.12|9216.12|9213.89|9213.89|0
1597320300000|2020-08-13 12:05:00|9215.37|9215.37|9214.71|9214.71|9216.13|9216.13|9213.36|9213.36|0
1597320600000|2020-08-13 12:10:00|9215.03|9215.03|9215.27|9215.27|9217.62|9217.62|9212.87|9212.87|0
1597320900000|2020-08-13 12:15:00|9215.33|9215.33|9210.68|9210.68|9215.37|9215.37|9210.15|9210.15|0
1597321200000|2020-08-13 12:20:00|9210.04|9210.04|9200.41|9200.41|9210.04|9210.04|9200.41|9200.41|0
1597321500000|2020-08-13 12:25:00|9200.5|9200.5|9203.01|9203.01|9203.11|9203.11|9198.97|9198.97|0
1597321800000|2020-08-13 12:30:00|9203.4|9203.4|9206.88|9206.88|9208.37|9208.37|9203.4|9203.4|0
1597322100000|2020-08-13 12:35:00|9207.65|9207.65|9204.19|9204.19|9209.06|9209.06|9204.12|9204.12|0
1597322400000|2020-08-13 12:40:00|9204.3|9204.3|9205.99|9205.99|9207.79|9207.79|9203.85|9203.85|0
1597322700000|2020-08-13 12:45:00|9205.78|9205.78|9202.26|9202.26|9205.82|9205.82|9199.9|9199.9|0
1597323000000|2020-08-13 12:50:00|9203.41|9203.41|9195.37|9195.37|9203.41|9203.41|9193.77|9193.77|0
1597323300000|2020-08-13 12:55:00|9194.99|9194.99|9196.68|9196.68|9196.68|9196.68|9192.48|9192.48|0
1597323600000|2020-08-13 13:00:00|9197.02|9197.02|9192.31|9192.31|9197.02|9197.02|9188.57|9188.57|0
1597323900000|2020-08-13 13:05:00|9191.97|9191.97|9192.37|9192.37|9193.67|9193.67|9191.01|9191.01|0
1597324200000|2020-08-13 13:10:00|9190.82|9190.82|9182.22|9182.22|9191.14|9191.14|9180.74|9180.74|0
1597324500000|2020-08-13 13:15:00|9182.6|9182.6|9179.86|9179.86|9185.46|9185.46|9179.86|9179.86|0
1597324800000|2020-08-13 13:20:00|9179.72|9179.72|9184.05|9184.05|9188.87|9188.87|9179.49|9179.49|0
1597325100000|2020-08-13 13:25:00|9183.28|9183.28|9184.04|9184.04|9184.04|9184.04|9177.97|9177.97|0
1597325400000|2020-08-13 13:30:00|9184.43|9184.43|9176.21|9176.21|9185.11|9185.11|9176.21|9176.21|0
1597325700000|2020-08-13 13:35:00|9176.17|9176.17|9183.23|9183.23|9184.46|9184.46|9170.7|9170.7|0
1597326000000|2020-08-13 13:40:00|9183.74|9183.74|9191.85|9191.85|9191.85|9191.85|9178.08|9178.08|0
1597326300000|2020-08-13 13:45:00|9191.3|9191.3|9176.52|9176.52|9192.34|9192.34|9176.52|9176.52|0
1597326600000|2020-08-13 13:50:00|9176.24|9176.24|9176.92|9176.92|9180.13|9180.13|9174.42|9174.42|0
1597326900000|2020-08-13 13:55:00|9176.96|9176.96|9184.53|9184.53|9185.27|9185.27|9175.59|9175.59|0
1597327200000|2020-08-13 14:00:00|9184.84|9184.84|9186.09|9186.09|9186.76|9186.76|9182.6|9182.6|0
1597327500000|2020-08-13 14:05:00|9186.02|9186.02|9191.3|9191.3|9191.84|9191.84|9184.64|9184.64|0
1597327800000|2020-08-13 14:10:00|9190.53|9190.53|9186.23|9186.23|9194.37|9194.37|9185.85|9185.85|0
1597328100000|2020-08-13 14:15:00|9186.46|9186.46|9180.63|9180.63|9186.46|9186.46|9179.23|9179.23|0
1597328400000|2020-08-13 14:20:00|9180.53|9180.53|9181.42|9181.42|9183.54|9183.54|9179.83|9179.83|0
1597328700000|2020-08-13 14:25:00|9181.44|9181.44|9175|9175|9181.54|9181.54|9174.57|9174.57|0
1597329000000|2020-08-13 14:30:00|9174.24|9174.24|9181.86|9181.86|9182.25|9182.25|9174.24|9174.24|0
1597329300000|2020-08-13 14:35:00|9181.09|9181.09|9186.35|9186.35|9186.54|9186.54|9180.14|9180.14|0
1597329600000|2020-08-13 14:40:00|9186.98|9186.98|9194.19|9194.19|9195.7|9195.7|9186.89|9186.89|0
1597329900000|2020-08-13 14:45:00|9194.83|9194.83|9190.12|9190.12|9196.38|9196.38|9190.12|9190.12|0
1597330200000|2020-08-13 14:50:00|9189.74|9189.74|9185.89|9185.89|9189.74|9189.74|9180.17|9180.17|0
1597330500000|2020-08-13 14:55:00|9185.72|9185.72|9186|9186|9186.39|9186.39|9181.21|9181.21|0
1597330800000|2020-08-13 15:00:00|9185.68|9185.68|9195.32|9195.32|9195.32|9195.32|9181.9|9181.9|0
1597331100000|2020-08-13 15:05:00|9195.17|9195.17|9195.5|9195.5|9197.56|9197.56|9192.16|9192.16|0
1597331400000|2020-08-13 15:10:00|9195.11|9195.11|9205.42|9205.42|9205.42|9205.42|9194.51|9194.51|0
1597331700000|2020-08-13 15:15:00|9205.37|9205.37|9206.2|9206.2|9208.71|9208.71|9203.3|9203.3|0
1597332000000|2020-08-13 15:20:00|9206.47|9206.47|9207.93|9207.93|9208.04|9208.04|9201.59|9201.59|0
1597332300000|2020-08-13 15:25:00|9208.07|9208.07|9211.28|9211.28|9212.81|9212.81|9204.17|9204.17|0
1597389300000|2020-08-14 07:15:00|9113.48|9113.48|9110.28|9110.28|9113.48|9113.48|9094.79|9094.79|0
1597389600000|2020-08-14 07:20:00|9110.5|9110.5|9103.16|9103.16|9120.26|9120.26|9103.16|9103.16|0
1597389900000|2020-08-14 07:25:00|9102.39|9102.39|9098.93|9098.93|9106.05|9106.05|9096.93|9096.93|0
1597390200000|2020-08-14 07:30:00|9098.29|9098.29|9089.8|9089.8|9098.29|9098.29|9082.52|9082.52|0
1597390500000|2020-08-14 07:35:00|9089.44|9089.44|9099.98|9099.98|9102.35|9102.35|9088.55|9088.55|0
1597390800000|2020-08-14 07:40:00|9099.8|9099.8|9070.18|9070.18|9099.8|9099.8|9069.84|9069.84|0
1597391100000|2020-08-14 07:45:00|9069.89|9069.89|9035.18|9035.18|9069.89|9069.89|9035.18|9035.18|0
1597391400000|2020-08-14 07:50:00|9035.71|9035.71|9025.64|9025.64|9035.84|9035.84|9024.12|9024.12|0
1597391700000|2020-08-14 07:55:00|9025.33|9025.33|9037.94|9037.94|9042.33|9042.33|9019.14|9019.14|0
1597392000000|2020-08-14 08:00:00|9037.17|9037.17|9014.07|9014.07|9041.42|9041.42|9008.93|9008.93|0
1597392300000|2020-08-14 08:05:00|9014.4|9014.4|8997.36|8997.36|9018.79|9018.79|8993.57|8993.57|0
1597392600000|2020-08-14 08:10:00|8998.13|8998.13|9005.09|9005.09|9005.09|9005.09|8989.06|8989.06|0
1597392900000|2020-08-14 08:15:00|9004.7|9004.7|8995.53|8995.53|9016.18|9016.18|8995.53|8995.53|0
1597393200000|2020-08-14 08:20:00|8994.76|8994.76|8995.11|8995.11|8998.62|8998.62|8987.18|8987.18|0
1597393500000|2020-08-14 08:25:00|8994.34|8994.34|9003.39|9003.39|9003.39|9003.39|8985.96|8985.96|0
1597393800000|2020-08-14 08:30:00|9003.07|9003.07|8989.27|8989.27|9003.15|9003.15|8986|8986|0
1597394100000|2020-08-14 08:35:00|8989.06|8989.06|9023.08|9023.08|9026.93|9026.93|8987.78|8987.78|0
1597394400000|2020-08-14 08:40:00|9022.3|9022.3|9011.58|9011.58|9022.3|9022.3|9010.94|9010.94|0
1597394700000|2020-08-14 08:45:00|9010.8|9010.8|8999.16|8999.16|9010.8|9010.8|8994.06|8994.06|0
1597395000000|2020-08-14 08:50:00|8998.38|8998.38|9000.47|9000.47|9001.07|9001.07|8989.84|8989.84|0
1597395300000|2020-08-14 08:55:00|9000.85|9000.85|8989.6|8989.6|9005.21|9005.21|8988.35|8988.35|0
1597395600000|2020-08-14 09:00:00|8988.83|8988.83|8987.01|8987.01|8989.82|8989.82|8982.28|8982.28|0
1597395900000|2020-08-14 09:05:00|8986.92|8986.92|8999.79|8999.79|8999.79|8999.79|8985.3|8985.3|0
1597396200000|2020-08-14 09:10:00|9000.76|9000.76|9009.14|9009.14|9009.14|9009.14|8996.78|8996.78|0
1597396500000|2020-08-14 09:15:00|9009.32|9009.32|9029.34|9029.34|9029.34|9029.34|9009.18|9009.18|0
1597396800000|2020-08-14 09:20:00|9028.57|9028.57|9032.31|9032.31|9032.63|9032.63|9021.2|9021.2|0
1597397100000|2020-08-14 09:25:00|9032.18|9032.18|9041.34|9041.34|9042.67|9042.67|9027.98|9027.98|0
1597397400000|2020-08-14 09:30:00|9041.54|9041.54|9028.23|9028.23|9044.77|9044.77|9027.96|9027.96|0
1597397700000|2020-08-14 09:35:00|9028.18|9028.18|9013.65|9013.65|9028.18|9028.18|9013.65|9013.65|0
1597398000000|2020-08-14 09:40:00|9013.59|9013.59|9024.19|9024.19|9025.6|9025.6|9013.49|9013.49|0
1597398300000|2020-08-14 09:45:00|9023.82|9023.82|9014.58|9014.58|9023.91|9023.91|9012.59|9012.59|0
1597398600000|2020-08-14 09:50:00|9014.64|9014.64|9027.39|9027.39|9027.81|9027.81|9014.38|9014.38|0
1597398900000|2020-08-14 09:55:00|9028.16|9028.16|9033.2|9033.2|9033.29|9033.29|9026.31|9026.31|0
1597399200000|2020-08-14 10:00:00|9033.45|9033.45|9042.4|9042.4|9042.51|9042.51|9031.77|9031.77|0
1597399500000|2020-08-14 10:05:00|9042.13|9042.13|9023.63|9023.63|9042.13|9042.13|9023.25|9023.25|0
1597399800000|2020-08-14 10:10:00|9022.86|9022.86|9010.98|9010.98|9022.86|9022.86|9008.56|9008.56|0
1597400100000|2020-08-14 10:15:00|9011.11|9011.11|9009.23|9009.23|9011.22|9011.22|9007.38|9007.38|0
1597400400000|2020-08-14 10:20:00|9009.43|9009.43|9021.18|9021.18|9021.18|9021.18|9009.24|9009.24|0
1597400700000|2020-08-14 10:25:00|9021.95|9021.95|9020.54|9020.54|9026.07|9026.07|9019.96|9019.96|0
1597401000000|2020-08-14 10:30:00|9020.41|9020.41|9021.39|9021.39|9024.02|9024.02|9020.4|9020.4|0
1597401300000|2020-08-14 10:35:00|9020.61|9020.61|9027.29|9027.29|9027.92|9027.92|9018.67|9018.67|0
1597401600000|2020-08-14 10:40:00|9028.45|9028.45|9023.67|9023.67|9031.09|9031.09|9023.67|9023.67|0
1597401900000|2020-08-14 10:45:00|9024.05|9024.05|9034.65|9034.65|9034.65|9034.65|9024.05|9024.05|0
1597402200000|2020-08-14 10:50:00|9034.87|9034.87|9047.95|9047.95|9048.04|9048.04|9034.87|9034.87|0
1597402500000|2020-08-14 10:55:00|9048.27|9048.27|9055.61|9055.61|9057.44|9057.44|9048.27|9048.27|0
1597402800000|2020-08-14 11:00:00|9054.84|9054.84|9058.34|9058.34|9060.88|9060.88|9054.84|9054.84|0
1597403100000|2020-08-14 11:05:00|9058.21|9058.21|9051.5|9051.5|9058.21|9058.21|9046.98|9046.98|0
1597403400000|2020-08-14 11:10:00|9051.63|9051.63|9053.14|9053.14|9055.25|9055.25|9050.16|9050.16|0
1597403700000|2020-08-14 11:15:00|9053.08|9053.08|9047.35|9047.35|9053.33|9053.33|9046.8|9046.8|0
1597404000000|2020-08-14 11:20:00|9047.08|9047.08|9053.39|9053.39|9053.7|9053.7|9046.04|9046.04|0
1597404300000|2020-08-14 11:25:00|9054.16|9054.16|9060.9|9060.9|9062.02|9062.02|9053.77|9053.77|0
1597404600000|2020-08-14 11:30:00|9060.66|9060.66|9064.34|9064.34|9065.86|9065.86|9060.3|9060.3|0
1597404900000|2020-08-14 11:35:00|9064.06|9064.06|9059.88|9059.88|9066.28|9066.28|9058.47|9058.47|0
1597405200000|2020-08-14 11:40:00|9059.78|9059.78|9072.83|9072.83|9072.83|9072.83|9059.78|9059.78|0
1597405500000|2020-08-14 11:45:00|9072.59|9072.59|9065.87|9065.87|9072.59|9072.59|9065.87|9065.87|0
1597405800000|2020-08-14 11:50:00|9064.77|9064.77|9064.38|9064.38|9065.65|9065.65|9062.04|9062.04|0
1597406100000|2020-08-14 11:55:00|9064.42|9064.42|9064.93|9064.93|9065.68|9065.68|9063.67|9063.67|0
1597406400000|2020-08-14 12:00:00|9064.33|9064.33|9061.6|9061.6|9065.09|9065.09|9058.72|9058.72|0
1597406700000|2020-08-14 12:05:00|9061.94|9061.94|9060.25|9060.25|9062.32|9062.32|9057.96|9057.96|0
1597407000000|2020-08-14 12:10:00|9060.11|9060.11|9070|9070|9070.72|9070.72|9060.11|9060.11|0
1597407300000|2020-08-14 12:15:00|9069.79|9069.79|9068.18|9068.18|9069.79|9069.79|9065.07|9065.07|0
1597407600000|2020-08-14 12:20:00|9068.25|9068.25|9065.61|9065.61|9069.71|9069.71|9063.62|9063.62|0
1597407900000|2020-08-14 12:25:00|9065.21|9065.21|9073.47|9073.47|9073.87|9073.87|9065.03|9065.03|0
1597408200000|2020-08-14 12:30:00|9074.24|9074.24|9085.47|9085.47|9091.62|9091.62|9070.03|9070.03|0
1597408500000|2020-08-14 12:35:00|9085.4|9085.4|9076.66|9076.66|9085.98|9085.98|9075.92|9075.92|0
1597408800000|2020-08-14 12:40:00|9075.56|9075.56|9072.74|9072.74|9078.4|9078.4|9072.6|9072.6|0
1597409100000|2020-08-14 12:45:00|9073.06|9073.06|9065.43|9065.43|9075.69|9075.69|9065.43|9065.43|0
1597409400000|2020-08-14 12:50:00|9065.37|9065.37|9059.2|9059.2|9067.94|9067.94|9059.14|9059.14|0
1597409700000|2020-08-14 12:55:00|9058.44|9058.44|9048.71|9048.71|9058.5|9058.5|9047.04|9047.04|0
1597410000000|2020-08-14 13:00:00|9048.4|9048.4|9039.73|9039.73|9050.18|9050.18|9036.94|9036.94|0
1597410300000|2020-08-14 13:05:00|9036.63|9036.63|9031.66|9031.66|9036.63|9036.63|9028.42|9028.42|0
1597410600000|2020-08-14 13:10:00|9032.43|9032.43|9037.09|9037.09|9037.1|9037.1|9028.3|9028.3|0
1597410900000|2020-08-14 13:15:00|9037.02|9037.02|9034.11|9034.11|9037.69|9037.69|9033.74|9033.74|0
1597411200000|2020-08-14 13:20:00|9034.18|9034.18|9036.02|9036.02|9036.1|9036.1|9029.16|9029.16|0
1597411500000|2020-08-14 13:25:00|9035.63|9035.63|9030.69|9030.69|9035.63|9035.63|9030.19|9030.19|0
1597411800000|2020-08-14 13:30:00|9030.81|9030.81|9025.5|9025.5|9034.99|9034.99|9023.17|9023.17|0
1597412100000|2020-08-14 13:35:00|9024.73|9024.73|9035.69|9035.69|9035.69|9035.69|9023.58|9023.58|0
1597412400000|2020-08-14 13:40:00|9034.43|9034.43|9041.05|9041.05|9041.16|9041.16|9032.97|9032.97|0
1597412700000|2020-08-14 13:45:00|9040.88|9040.88|9024.6|9024.6|9041.01|9041.01|9024.6|9024.6|0
1597413000000|2020-08-14 13:50:00|9025.18|9025.18|9029.98|9029.98|9029.98|9029.98|9022.59|9022.59|0
1597413300000|2020-08-14 13:55:00|9029.76|9029.76|9039.77|9039.77|9039.77|9039.77|9028.96|9028.96|0
1597413600000|2020-08-14 14:00:00|9040.92|9040.92|9037.05|9037.05|9047.36|9047.36|9036.35|9036.35|0
1597413900000|2020-08-14 14:05:00|9036.22|9036.22|9042.52|9042.52|9042.92|9042.92|9036.22|9036.22|0
1597414200000|2020-08-14 14:10:00|9042.41|9042.41|9028.47|9028.47|9044.22|9044.22|9025.4|9025.4|0
1597414500000|2020-08-14 14:15:00|9029.02|9029.02|9020.61|9020.61|9029.02|9029.02|9020.61|9020.61|0
1597414800000|2020-08-14 14:20:00|9020.78|9020.78|9024.36|9024.36|9027.25|9027.25|9019.1|9019.1|0
1597415100000|2020-08-14 14:25:00|9023.59|9023.59|9011.11|9011.11|9023.59|9023.59|9010.17|9010.17|0
1597415400000|2020-08-14 14:30:00|9011.28|9011.28|9022.9|9022.9|9022.9|9022.9|9011.28|9011.28|0
1597415700000|2020-08-14 14:35:00|9023.17|9023.17|9025.52|9025.52|9025.52|9025.52|9019.59|9019.59|0
1597416000000|2020-08-14 14:40:00|9025.2|9025.2|9030.38|9030.38|9031.09|9031.09|9025.2|9025.2|0
1597416300000|2020-08-14 14:45:00|9030.77|9030.77|9036.29|9036.29|9038.1|9038.1|9029.65|9029.65|0
1597416600000|2020-08-14 14:50:00|9036.25|9036.25|9033.66|9033.66|9038.96|9038.96|9033.51|9033.51|0
1597416900000|2020-08-14 14:55:00|9033.61|9033.61|9025.01|9025.01|9033.61|9033.61|9023.37|9023.37|0
1597417200000|2020-08-14 15:00:00|9024.69|9024.69|9019.86|9019.86|9027.85|9027.85|9019.37|9019.37|0
1597417500000|2020-08-14 15:05:00|9019.67|9019.67|9019.59|9019.59|9023.87|9023.87|9014.41|9014.41|0
1597417800000|2020-08-14 15:10:00|9019.65|9019.65|9017|9017|9021.26|9021.26|9017|9017|0
1597418100000|2020-08-14 15:15:00|9017.77|9017.77|9014.55|9014.55|9020.44|9020.44|9013.76|9013.76|0
1597418400000|2020-08-14 15:20:00|9014.87|9014.87|9023.12|9023.12|9025.23|9025.23|9014.52|9014.52|0
1597418700000|2020-08-14 15:25:00|9023.06|9023.06|9026.51|9026.51|9026.99|9026.99|9021.72|9021.72|0
1597648500000|2020-08-17 07:15:00|8995.19|8995.19|9002.25|9002.25|9013|9013|8995.19|8995.19|0
1597648800000|2020-08-17 07:20:00|9002.31|9002.31|9000.67|9000.67|9003.38|9003.38|8985.92|8985.92|0
1597649100000|2020-08-17 07:25:00|9000.54|9000.54|9030.32|9030.32|9032.04|9032.04|8999.71|8999.71|0
1597649400000|2020-08-17 07:30:00|9030.64|9030.64|9052.75|9052.75|9066.03|9066.03|9030.64|9030.64|0
1597649700000|2020-08-17 07:35:00|9052.37|9052.37|9030.08|9030.08|9052.37|9052.37|9029.64|9029.64|0
1597650000000|2020-08-17 07:40:00|9031.68|9031.68|9032.93|9032.93|9038.79|9038.79|9022.34|9022.34|0
1597650300000|2020-08-17 07:45:00|9035.25|9035.25|9055.51|9055.51|9055.94|9055.94|9035.25|9035.25|0
1597650600000|2020-08-17 07:50:00|9054.75|9054.75|9061.03|9061.03|9063.49|9063.49|9054.75|9054.75|0
1597650900000|2020-08-17 07:55:00|9061.8|9061.8|9070.24|9070.24|9074.25|9074.25|9061.8|9061.8|0
1597651200000|2020-08-17 08:00:00|9070.12|9070.12|9057.41|9057.41|9071.35|9071.35|9057.1|9057.1|0
1597651500000|2020-08-17 08:05:00|9057.79|9057.79|9067.79|9067.79|9068.69|9068.69|9057.79|9057.79|0
1597651800000|2020-08-17 08:10:00|9067.92|9067.92|9058.7|9058.7|9068.22|9068.22|9058.7|9058.7|0
1597652100000|2020-08-17 08:15:00|9057.93|9057.93|9061.54|9061.54|9063.73|9063.73|9051.67|9051.67|0
1597652400000|2020-08-17 08:20:00|9060.77|9060.77|9064.41|9064.41|9065.46|9065.46|9054.61|9054.61|0
1597652700000|2020-08-17 08:25:00|9063.64|9063.64|9060.83|9060.83|9063.64|9063.64|9046.83|9046.83|0
1597653000000|2020-08-17 08:30:00|9060.72|9060.72|9067.38|9067.38|9069.92|9069.92|9060.72|9060.72|0
1597653300000|2020-08-17 08:35:00|9067.28|9067.28|9068.22|9068.22|9068.22|9068.22|9064.15|9064.15|0
1597653600000|2020-08-17 08:40:00|9068.29|9068.29|9074.66|9074.66|9077.04|9077.04|9058.7|9058.7|0
1597653900000|2020-08-17 08:45:00|9074.75|9074.75|9075.89|9075.89|9077.24|9077.24|9070.02|9070.02|0
1597654200000|2020-08-17 08:50:00|9076.27|9076.27|9077.14|9077.14|9078.06|9078.06|9074|9074|0
1597654500000|2020-08-17 08:55:00|9076.93|9076.93|9076.5|9076.5|9079.52|9079.52|9071.84|9071.84|0
1597654800000|2020-08-17 09:00:00|9076.88|9076.88|9082.46|9082.46|9083.18|9083.18|9074.09|9074.09|0
1597655100000|2020-08-17 09:05:00|9082.63|9082.63|9092.75|9092.75|9093.18|9093.18|9082.63|9082.63|0
1597655400000|2020-08-17 09:10:00|9093.13|9093.13|9094.36|9094.36|9096.29|9096.29|9092.94|9092.94|0
1597655700000|2020-08-17 09:15:00|9093.59|9093.59|9090|9090|9095.15|9095.15|9085.73|9085.73|0
1597656000000|2020-08-17 09:20:00|9090.38|9090.38|9093.18|9093.18|9095.7|9095.7|9088.42|9088.42|0
1597656300000|2020-08-17 09:25:00|9093.35|9093.35|9091.12|9091.12|9094.64|9094.64|9090.39|9090.39|0
1597656600000|2020-08-17 09:30:00|9091.19|9091.19|9085.47|9085.47|9091.95|9091.95|9085.47|9085.47|0
1597656900000|2020-08-17 09:35:00|9085.48|9085.48|9077.99|9077.99|9085.6|9085.6|9077.9|9077.9|0
1597657200000|2020-08-17 09:40:00|9078.11|9078.11|9067.54|9067.54|9078.34|9078.34|9067.21|9067.21|0
1597657500000|2020-08-17 09:45:00|9067.41|9067.41|9064.92|9064.92|9071.59|9071.59|9064.11|9064.11|0
1597657800000|2020-08-17 09:50:00|9064.36|9064.36|9059.49|9059.49|9065.05|9065.05|9059.24|9059.24|0
1597658100000|2020-08-17 09:55:00|9059.56|9059.56|9057.02|9057.02|9061.64|9061.64|9057.01|9057.01|0
1597658400000|2020-08-17 10:00:00|9057.41|9057.41|9057.17|9057.17|9061.12|9061.12|9056.86|9056.86|0
1597658700000|2020-08-17 10:05:00|9057.04|9057.04|9060.37|9060.37|9061.28|9061.28|9054.88|9054.88|0
1597659000000|2020-08-17 10:10:00|9060.75|9060.75|9061.74|9061.74|9064.38|9064.38|9060.75|9060.75|0
1597659300000|2020-08-17 10:15:00|9061.36|9061.36|9063.51|9063.51|9063.51|9063.51|9058.75|9058.75|0
1597659600000|2020-08-17 10:20:00|9063.9|9063.9|9060.21|9060.21|9064.35|9064.35|9058.2|9058.2|0
1597659900000|2020-08-17 10:25:00|9060.43|9060.43|9067.91|9067.91|9068.61|9068.61|9060.43|9060.43|0
1597660200000|2020-08-17 10:30:00|9068.42|9068.42|9075.59|9075.59|9075.98|9075.98|9067.66|9067.66|0
1597660500000|2020-08-17 10:35:00|9075.21|9075.21|9079.01|9079.01|9079.01|9079.01|9073.47|9073.47|0
1597660800000|2020-08-17 10:40:00|9079.15|9079.15|9078.23|9078.23|9084|9084|9078.1|9078.1|0
1597661100000|2020-08-17 10:45:00|9078.11|9078.11|9073.33|9073.33|9078.11|9078.11|9073.33|9073.33|0
1597661400000|2020-08-17 10:50:00|9072.99|9072.99|9074.52|9074.52|9074.9|9074.9|9066.77|9066.77|0
1597661700000|2020-08-17 10:55:00|9074.45|9074.45|9090.96|9090.96|9095.26|9095.26|9074.45|9074.45|0
1597662000000|2020-08-17 11:00:00|9087.86|9087.86|9077.94|9077.94|9089.54|9089.54|9077.33|9077.33|0
1597662300000|2020-08-17 11:05:00|9077.13|9077.13|9090.97|9090.97|9091.53|9091.53|9076.14|9076.14|0
1597662600000|2020-08-17 11:10:00|9089.82|9089.82|9083.83|9083.83|9091.36|9091.36|9082.62|9082.62|0
1597662900000|2020-08-17 11:15:00|9083.45|9083.45|9082.83|9082.83|9083.98|9083.98|9081.9|9081.9|0
1597663200000|2020-08-17 11:20:00|9084.38|9084.38|9087.33|9087.33|9088.59|9088.59|9084.38|9084.38|0
1597663500000|2020-08-17 11:25:00|9086.95|9086.95|9088.2|9088.2|9095.01|9095.01|9086.95|9086.95|0
1597663800000|2020-08-17 11:30:00|9087.57|9087.57|9082.6|9082.6|9090.93|9090.93|9082.6|9082.6|0
1597664100000|2020-08-17 11:35:00|9082.51|9082.51|9082.61|9082.61|9083.47|9083.47|9081.22|9081.22|0
1597664400000|2020-08-17 11:40:00|9082.23|9082.23|9087.26|9087.26|9088.74|9088.74|9081.98|9081.98|0
1597664700000|2020-08-17 11:45:00|9087.29|9087.29|9089.59|9089.59|9092.22|9092.22|9085.43|9085.43|0
1597665000000|2020-08-17 11:50:00|9089.98|9089.98|9087.27|9087.27|9089.98|9089.98|9086.56|9086.56|0
1597665300000|2020-08-17 11:55:00|9087.06|9087.06|9088.79|9088.79|9089.59|9089.59|9085.49|9085.49|0
1597665600000|2020-08-17 12:00:00|9089.34|9089.34|9095.54|9095.54|9095.73|9095.73|9089.34|9089.34|0
1597665900000|2020-08-17 12:05:00|9095.43|9095.43|9098.43|9098.43|9098.98|9098.98|9095.43|9095.43|0
1597666200000|2020-08-17 12:10:00|9099.58|9099.58|9097.13|9097.13|9100.86|9100.86|9096.25|9096.25|0
1597666500000|2020-08-17 12:15:00|9097.07|9097.07|9095.98|9095.98|9097.07|9097.07|9092.12|9092.12|0
1597666800000|2020-08-17 12:20:00|9096.37|9096.37|9093.02|9093.02|9098.85|9098.85|9092.15|9092.15|0
1597667100000|2020-08-17 12:25:00|9093.08|9093.08|9092.89|9092.89|9094.59|9094.59|9092.56|9092.56|0
1597667400000|2020-08-17 12:30:00|9093.27|9093.27|9093.43|9093.43|9094.69|9094.69|9092.89|9092.89|0
1597667700000|2020-08-17 12:35:00|9093.11|9093.11|9094.88|9094.88|9094.92|9094.92|9088.31|9088.31|0
1597668000000|2020-08-17 12:40:00|9095.13|9095.13|9097.04|9097.04|9099.11|9099.11|9092.82|9092.82|0
1597668300000|2020-08-17 12:45:00|9097|9097|9096.51|9096.51|9097.35|9097.35|9093.6|9093.6|0
1597668600000|2020-08-17 12:50:00|9096.47|9096.47|9097.6|9097.6|9101.13|9101.13|9096.19|9096.19|0
1597668900000|2020-08-17 12:55:00|9098.62|9098.62|9090.18|9090.18|9099.52|9099.52|9090.18|9090.18|0
1597669200000|2020-08-17 13:00:00|9089.91|9089.91|9101.8|9101.8|9103.35|9103.35|9088.87|9088.87|0
1597669500000|2020-08-17 13:05:00|9101.87|9101.87|9104.15|9104.15|9106.35|9106.35|9100.91|9100.91|0
1597669800000|2020-08-17 13:10:00|9104.22|9104.22|9101.13|9101.13|9104.78|9104.78|9098.86|9098.86|0
1597670100000|2020-08-17 13:15:00|9101.05|9101.05|9095.54|9095.54|9102.06|9102.06|9095.54|9095.54|0
1597670400000|2020-08-17 13:20:00|9094.49|9094.49|9094.39|9094.39|9098.38|9098.38|9092.2|9092.2|0
1597670700000|2020-08-17 13:25:00|9094.29|9094.29|9088.71|9088.71|9094.54|9094.54|9087.04|9087.04|0
1597671000000|2020-08-17 13:30:00|9088.84|9088.84|9086.05|9086.05|9091.86|9091.86|9085.71|9085.71|0
1597671300000|2020-08-17 13:35:00|9086.12|9086.12|9097.31|9097.31|9097.31|9097.31|9081.98|9081.98|0
1597671600000|2020-08-17 13:40:00|9097.74|9097.74|9098.3|9098.3|9101.37|9101.37|9096.28|9096.28|0
1597671900000|2020-08-17 13:45:00|9098.68|9098.68|9098.98|9098.98|9100.66|9100.66|9096.98|9096.98|0
1597672200000|2020-08-17 13:50:00|9098.87|9098.87|9112.16|9112.16|9112.16|9112.16|9098.87|9098.87|0
1597672500000|2020-08-17 13:55:00|9112.03|9112.03|9107.6|9107.6|9112.73|9112.73|9106.02|9106.02|0
1597672800000|2020-08-17 14:00:00|9107.67|9107.67|9104.59|9104.59|9110.61|9110.61|9104.21|9104.21|0
1597673100000|2020-08-17 14:05:00|9104.52|9104.52|9103.04|9103.04|9105.03|9105.03|9099.85|9099.85|0
1597673400000|2020-08-17 14:10:00|9103.81|9103.81|9096.44|9096.44|9104.22|9104.22|9094.1|9094.1|0
1597673700000|2020-08-17 14:15:00|9096.16|9096.16|9102.48|9102.48|9107.19|9107.19|9096.08|9096.08|0
1597674000000|2020-08-17 14:20:00|9102.59|9102.59|9111.15|9111.15|9111.15|9111.15|9101.46|9101.46|0
1597674300000|2020-08-17 14:25:00|9112.3|9112.3|9116.36|9116.36|9116.46|9116.46|9112.3|9112.3|0
1597674600000|2020-08-17 14:30:00|9116.74|9116.74|9113.71|9113.71|9119.23|9119.23|9112.11|9112.11|0
1597674900000|2020-08-17 14:35:00|9113.35|9113.35|9112.77|9112.77|9116.16|9116.16|9111.62|9111.62|0
1597675200000|2020-08-17 14:40:00|9112.81|9112.81|9118.96|9118.96|9120.09|9120.09|9110.08|9110.08|0
1597675500000|2020-08-17 14:45:00|9119.39|9119.39|9117.93|9117.93|9119.77|9119.77|9114.9|9114.9|0
1597675800000|2020-08-17 14:50:00|9118.32|9118.32|9127.64|9127.64|9128.56|9128.56|9118.32|9118.32|0
1597676100000|2020-08-17 14:55:00|9128.15|9128.15|9129.06|9129.06|9133.37|9133.37|9125.96|9125.96|0
1597676400000|2020-08-17 15:00:00|9128.3|9128.3|9126.58|9126.58|9128.73|9128.73|9122.92|9122.92|0
1597676700000|2020-08-17 15:05:00|9126.19|9126.19|9130.16|9130.16|9130.58|9130.58|9124.04|9124.04|0
1597677000000|2020-08-17 15:10:00|9130.35|9130.35|9131.42|9131.42|9132.51|9132.51|9128.81|9128.81|0
1597677300000|2020-08-17 15:15:00|9131.15|9131.15|9141.85|9141.85|9144.97|9144.97|9129.49|9129.49|0
1597677600000|2020-08-17 15:20:00|9141.08|9141.08|9138.74|9138.74|9141.37|9141.37|9137.35|9137.35|0
1597677900000|2020-08-17 15:25:00|9138.62|9138.62|9130.7|9130.7|9142.95|9142.95|9129.89|9129.89|0
1597734900000|2020-08-18 07:15:00|9028.92|9028.92|9015.74|9015.74|9028.92|9028.92|9011.43|9011.43|0
1597735200000|2020-08-18 07:20:00|9015.95|9015.95|9038.25|9038.25|9041.17|9041.17|9015.95|9015.95|0
1597735500000|2020-08-18 07:25:00|9037.1|9037.1|9061.33|9061.33|9064.04|9064.04|9037.1|9037.1|0
1597735800000|2020-08-18 07:30:00|9061.66|9061.66|9061.5|9061.5|9067.89|9067.89|9057.84|9057.84|0
1597736100000|2020-08-18 07:35:00|9061.11|9061.11|9063.59|9063.59|9067.77|9067.77|9056.75|9056.75|0
1597736400000|2020-08-18 07:40:00|9063.89|9063.89|9064.63|9064.63|9073.31|9073.31|9063.89|9063.89|0
1597736700000|2020-08-18 07:45:00|9065.79|9065.79|9085.36|9085.36|9089.94|9089.94|9064.46|9064.46|0
1597737000000|2020-08-18 07:50:00|9084.59|9084.59|9079.27|9079.27|9085.2|9085.2|9076.64|9076.64|0
1597737300000|2020-08-18 07:55:00|9080.82|9080.82|9084.2|9084.2|9087.48|9087.48|9078.29|9078.29|0
1597737600000|2020-08-18 08:00:00|9084.24|9084.24|9109.6|9109.6|9112.01|9112.01|9083.76|9083.76|0
1597737900000|2020-08-18 08:05:00|9109.21|9109.21|9097.46|9097.46|9110.4|9110.4|9097.21|9097.21|0
1597738200000|2020-08-18 08:10:00|9097.68|9097.68|9101.71|9101.71|9102.64|9102.64|9096.15|9096.15|0
1597738500000|2020-08-18 08:15:00|9102.35|9102.35|9111.82|9111.82|9114.13|9114.13|9102.35|9102.35|0
1597738800000|2020-08-18 08:20:00|9111.69|9111.69|9115.86|9115.86|9115.86|9115.86|9108.22|9108.22|0
1597739100000|2020-08-18 08:25:00|9115.66|9115.66|9117.58|9117.58|9118.12|9118.12|9115.12|9115.12|0
1597739400000|2020-08-18 08:30:00|9117.45|9117.45|9126.72|9126.72|9134.72|9134.72|9117.45|9117.45|0
1597739700000|2020-08-18 08:35:00|9126.49|9126.49|9118.78|9118.78|9127.4|9127.4|9115.69|9115.69|0
1597740000000|2020-08-18 08:40:00|9118.52|9118.52|9113.86|9113.86|9118.52|9118.52|9113.51|9113.51|0
1597740300000|2020-08-18 08:45:00|9114.02|9114.02|9110.68|9110.68|9116.66|9116.66|9110.05|9110.05|0
1597740600000|2020-08-18 08:50:00|9109.91|9109.91|9105.01|9105.01|9109.91|9109.91|9101.87|9101.87|0
1597740900000|2020-08-18 08:55:00|9105.14|9105.14|9111.04|9111.04|9111.74|9111.74|9104.82|9104.82|0
1597741200000|2020-08-18 09:00:00|9111.42|9111.42|9103.65|9103.65|9112.51|9112.51|9102.57|9102.57|0
1597741500000|2020-08-18 09:05:00|9103.87|9103.87|9118.03|9118.03|9121.94|9121.94|9103.17|9103.17|0
1597741800000|2020-08-18 09:10:00|9117.65|9117.65|9135.31|9135.31|9138.55|9138.55|9117.46|9117.46|0
1597742100000|2020-08-18 09:15:00|9135.05|9135.05|9141.95|9141.95|9145.28|9145.28|9134.39|9134.39|0
1597742400000|2020-08-18 09:20:00|9141.56|9141.56|9130.42|9130.42|9141.56|9141.56|9129.14|9129.14|0
1597742700000|2020-08-18 09:25:00|9130.74|9130.74|9121.65|9121.65|9131.42|9131.42|9121.64|9121.64|0
1597743000000|2020-08-18 09:30:00|9121.27|9121.27|9124.65|9124.65|9124.65|9124.65|9121.27|9121.27|0
1597743300000|2020-08-18 09:35:00|9124.84|9124.84|9126.38|9126.38|9134.27|9134.27|9124.33|9124.33|0
1597743600000|2020-08-18 09:40:00|9125.99|9125.99|9128.82|9128.82|9128.82|9128.82|9124.82|9124.82|0
1597743900000|2020-08-18 09:45:00|9128.65|9128.65|9125.75|9125.75|9128.65|9128.65|9123.75|9123.75|0
1597744200000|2020-08-18 09:50:00|9125.81|9125.81|9126.2|9126.2|9131.78|9131.78|9125.5|9125.5|0
1597744500000|2020-08-18 09:55:00|9126.47|9126.47|9126.68|9126.68|9127.97|9127.97|9124.15|9124.15|0
1597744800000|2020-08-18 10:00:00|9126.75|9126.75|9132.92|9132.92|9132.92|9132.92|9123.98|9123.98|0
1597745100000|2020-08-18 10:05:00|9133.42|9133.42|9143.95|9143.95|9146.8|9146.8|9133.42|9133.42|0
1597745400000|2020-08-18 10:10:00|9144.33|9144.33|9147.43|9147.43|9147.68|9147.68|9143.4|9143.4|0
1597745700000|2020-08-18 10:15:00|9147.65|9147.65|9153.56|9153.56|9153.56|9153.56|9146.24|9146.24|0
1597746000000|2020-08-18 10:20:00|9153.67|9153.67|9156.54|9156.54|9157.32|9157.32|9153.67|9153.67|0
1597746300000|2020-08-18 10:25:00|9156.7|9156.7|9148.89|9148.89|9156.7|9156.7|9145.26|9145.26|0
1597746600000|2020-08-18 10:30:00|9149.05|9149.05|9148.65|9148.65|9154.96|9154.96|9147.69|9147.69|0
1597746900000|2020-08-18 10:35:00|9148.82|9148.82|9150.67|9150.67|9153.45|9153.45|9148.82|9148.82|0
1597747200000|2020-08-18 10:40:00|9149.85|9149.85|9154.93|9154.93|9155.35|9155.35|9146.3|9146.3|0
1597747500000|2020-08-18 10:45:00|9155.21|9155.21|9160.82|9160.82|9160.82|9160.82|9155.21|9155.21|0
1597747800000|2020-08-18 10:50:00|9160.93|9160.93|9159.95|9159.95|9161.81|9161.81|9155.59|9155.59|0
1597748100000|2020-08-18 10:55:00|9160.06|9160.06|9179.73|9179.73|9179.85|9179.85|9159.97|9159.97|0
1597748400000|2020-08-18 11:00:00|9179.63|9179.63|9168.33|9168.33|9180.77|9180.77|9168.33|9168.33|0
1597748700000|2020-08-18 11:05:00|9168.69|9168.69|9153.47|9153.47|9169.71|9169.71|9153.47|9153.47|0
1597749000000|2020-08-18 11:10:00|9151.92|9151.92|9153.08|9153.08|9154.25|9154.25|9151.54|9151.54|0
1597749300000|2020-08-18 11:15:00|9152.99|9152.99|9149.31|9149.31|9154.13|9154.13|9149.31|9149.31|0
1597749600000|2020-08-18 11:20:00|9149.42|9149.42|9139.99|9139.99|9151.27|9151.27|9139.99|9139.99|0
1597749900000|2020-08-18 11:25:00|9140.16|9140.16|9137.29|9137.29|9140.17|9140.17|9136.74|9136.74|0
1597750200000|2020-08-18 11:30:00|9137.36|9137.36|9127.24|9127.24|9139.91|9139.91|9127.24|9127.24|0
1597750500000|2020-08-18 11:35:00|9127.02|9127.02|9131.44|9131.44|9131.76|9131.76|9126.42|9126.42|0
1597750800000|2020-08-18 11:40:00|9131.17|9131.17|9127.7|9127.7|9132.01|9132.01|9126.77|9126.77|0
1597751100000|2020-08-18 11:45:00|9126.94|9126.94|9130.05|9130.05|9134.49|9134.49|9126.94|9126.94|0
1597751400000|2020-08-18 11:50:00|9129.98|9129.98|9126.5|9126.5|9132.77|9132.77|9126.5|9126.5|0
1597751700000|2020-08-18 11:55:00|9126.62|9126.62|9120.54|9120.54|9126.62|9126.62|9119.85|9119.85|0
1597752000000|2020-08-18 12:00:00|9120.37|9120.37|9116.8|9116.8|9122.32|9122.32|9115.16|9115.16|0
1597752300000|2020-08-18 12:05:00|9116.92|9116.92|9121.26|9121.26|9122.6|9122.6|9116.92|9116.92|0
1597752600000|2020-08-18 12:10:00|9121.09|9121.09|9121.3|9121.3|9121.44|9121.44|9116.55|9116.55|0
1597752900000|2020-08-18 12:15:00|9121.41|9121.41|9122.13|9122.13|9122.72|9122.72|9118.25|9118.25|0
1597753200000|2020-08-18 12:20:00|9121.75|9121.75|9111.16|9111.16|9121.75|9121.75|9111.16|9111.16|0
1597753500000|2020-08-18 12:25:00|9110.39|9110.39|9111.52|9111.52|9113.62|9113.62|9109.75|9109.75|0
1597753800000|2020-08-18 12:30:00|9111.35|9111.35|9112.87|9112.87|9114.5|9114.5|9110.84|9110.84|0
1597754100000|2020-08-18 12:35:00|9112.83|9112.83|9111.64|9111.64|9117.27|9117.27|9111.64|9111.64|0
1597754400000|2020-08-18 12:40:00|9111.29|9111.29|9112.79|9112.79|9114|9114|9110.88|9110.88|0
1597754700000|2020-08-18 12:45:00|9112.91|9112.91|9110.57|9110.57|9113.61|9113.61|9107.29|9107.29|0
1597755000000|2020-08-18 12:50:00|9110.29|9110.29|9114.31|9114.31|9114.31|9114.31|9109.8|9109.8|0
1597755300000|2020-08-18 12:55:00|9114.34|9114.34|9113.22|9113.22|9115.37|9115.37|9112.94|9112.94|0
1597755600000|2020-08-18 13:00:00|9112.83|9112.83|9108.61|9108.61|9112.83|9112.83|9105.42|9105.42|0
1597755900000|2020-08-18 13:05:00|9109.87|9109.87|9106.5|9106.5|9110.11|9110.11|9104.74|9104.74|0
1597756200000|2020-08-18 13:10:00|9106.28|9106.28|9101.58|9101.58|9106.28|9106.28|9100.34|9100.34|0
1597756500000|2020-08-18 13:15:00|9101.51|9101.51|9100.41|9100.41|9102.82|9102.82|9099.93|9099.93|0
1597756800000|2020-08-18 13:20:00|9100.57|9100.57|9102.46|9102.46|9105.82|9105.82|9100.49|9100.49|0
1597757100000|2020-08-18 13:25:00|9102.36|9102.36|9102.14|9102.14|9102.36|9102.36|9099.84|9099.84|0
1597757400000|2020-08-18 13:30:00|9102.21|9102.21|9106.07|9106.07|9112.61|9112.61|9101.8|9101.8|0
1597757700000|2020-08-18 13:35:00|9106|9106|9093.26|9093.26|9106|9106|9093.26|9093.26|0
1597758000000|2020-08-18 13:40:00|9093.11|9093.11|9089.76|9089.76|9093.11|9093.11|9086.82|9086.82|0
1597758300000|2020-08-18 13:45:00|9089.45|9089.45|9109.52|9109.52|9109.65|9109.65|9089.45|9089.45|0
1597758600000|2020-08-18 13:50:00|9109.39|9109.39|9101.31|9101.31|9110.41|9110.41|9101.31|9101.31|0
1597758900000|2020-08-18 13:55:00|9101.44|9101.44|9100.75|9100.75|9105.67|9105.67|9097.65|9097.65|0
1597759200000|2020-08-18 14:00:00|9100.43|9100.43|9109.65|9109.65|9112.69|9112.69|9100.32|9100.32|0
1597759500000|2020-08-18 14:05:00|9109.61|9109.61|9092.44|9092.44|9109.61|9109.61|9092.44|9092.44|0
1597759800000|2020-08-18 14:10:00|9091.67|9091.67|9083.1|9083.1|9091.67|9091.67|9078.2|9078.2|0
1597760100000|2020-08-18 14:15:00|9083.15|9083.15|9088.09|9088.09|9088.09|9088.09|9079.75|9079.75|0
1597760400000|2020-08-18 14:20:00|9088.17|9088.17|9085.6|9085.6|9088.45|9088.45|9084.57|9084.57|0
1597760700000|2020-08-18 14:25:00|9084.05|9084.05|9080.28|9080.28|9084.05|9084.05|9077.45|9077.45|0
1597761000000|2020-08-18 14:30:00|9079.69|9079.69|9083.11|9083.11|9083.11|9083.11|9071.05|9071.05|0
1597761300000|2020-08-18 14:35:00|9083.28|9083.28|9088.78|9088.78|9091.22|9091.22|9082.88|9082.88|0
1597761600000|2020-08-18 14:40:00|9088|9088|9083.96|9083.96|9088|9088|9083.25|9083.25|0
1597761900000|2020-08-18 14:45:00|9083.58|9083.58|9069.69|9069.69|9083.58|9083.58|9069.69|9069.69|0
1597762200000|2020-08-18 14:50:00|9069.46|9069.46|9074.94|9074.94|9076.5|9076.5|9069.14|9069.14|0
1597762500000|2020-08-18 14:55:00|9074.56|9074.56|9084.11|9084.11|9084.11|9084.11|9074.24|9074.24|0
1597762800000|2020-08-18 15:00:00|9084.04|9084.04|9082.32|9082.32|9087.49|9087.49|9081.64|9081.64|0
1597763100000|2020-08-18 15:05:00|9082.42|9082.42|9079.09|9079.09|9082.51|9082.51|9074.14|9074.14|0
1597763400000|2020-08-18 15:10:00|9079.22|9079.22|9083.65|9083.65|9084.06|9084.06|9078.37|9078.37|0
1597763700000|2020-08-18 15:15:00|9083.5|9083.5|9081.47|9081.47|9086.75|9086.75|9079.24|9079.24|0
1597764000000|2020-08-18 15:20:00|9081.57|9081.57|9088.23|9088.23|9088.23|9088.23|9079.8|9079.8|0
1597764300000|2020-08-18 15:25:00|9088.3|9088.3|9083.78|9083.78|9089.53|9089.53|9080.92|9080.92|0
1597821300000|2020-08-19 07:15:00|9075.93|9075.93|9046.53|9046.53|9078.13|9078.13|9046.53|9046.53|0
1597821600000|2020-08-19 07:20:00|9046.21|9046.21|9045.69|9045.69|9048.83|9048.83|9034.05|9034.05|0
1597821900000|2020-08-19 07:25:00|9047.61|9047.61|9071.06|9071.06|9072.14|9072.14|9042.92|9042.92|0
1597822200000|2020-08-19 07:30:00|9071.43|9071.43|9088.18|9088.18|9108.93|9108.93|9071.43|9071.43|0
1597822500000|2020-08-19 07:35:00|9088.02|9088.02|9086.53|9086.53|9092.88|9092.88|9082.73|9082.73|0
1597822800000|2020-08-19 07:40:00|9085|9085|9072.78|9072.78|9086.19|9086.19|9071.8|9071.8|0
1597823100000|2020-08-19 07:45:00|9073.21|9073.21|9087.41|9087.41|9088.04|9088.04|9073.21|9073.21|0
1597823400000|2020-08-19 07:50:00|9087.73|9087.73|9105.38|9105.38|9106.72|9106.72|9085.21|9085.21|0
1597823700000|2020-08-19 07:55:00|9105.88|9105.88|9095.85|9095.85|9105.88|9105.88|9092.47|9092.47|0
1597824000000|2020-08-19 08:00:00|9095.61|9095.61|9086.65|9086.65|9095.78|9095.78|9084.41|9084.41|0
1597824300000|2020-08-19 08:05:00|9086.22|9086.22|9078.62|9078.62|9086.22|9086.22|9078.23|9078.23|0
1597824600000|2020-08-19 08:10:00|9077.95|9077.95|9064.8|9064.8|9077.95|9077.95|9063.14|9063.14|0
1597824900000|2020-08-19 08:15:00|9065.56|9065.56|9075.63|9075.63|9075.75|9075.75|9065.56|9065.56|0
1597825200000|2020-08-19 08:20:00|9074.08|9074.08|9077.65|9077.65|9077.65|9077.65|9071.72|9071.72|0
1597825500000|2020-08-19 08:25:00|9078.04|9078.04|9080.31|9080.31|9081.81|9081.81|9077.61|9077.61|0
1597825800000|2020-08-19 08:30:00|9080.35|9080.35|9063.55|9063.55|9080.39|9080.39|9061.82|9061.82|0
1597826100000|2020-08-19 08:35:00|9063.23|9063.23|9065.49|9065.49|9067.28|9067.28|9056.01|9056.01|0
1597826400000|2020-08-19 08:40:00|9065.53|9065.53|9071.31|9071.31|9071.31|9071.31|9063.74|9063.74|0
1597826700000|2020-08-19 08:45:00|9071.44|9071.44|9073.62|9073.62|9073.97|9073.97|9065.23|9065.23|0
1597827000000|2020-08-19 08:50:00|9073.94|9073.94|9076.27|9076.27|9077.37|9077.37|9070.03|9070.03|0
1597827300000|2020-08-19 08:55:00|9076.29|9076.29|9080.28|9080.28|9086.15|9086.15|9076.12|9076.12|0
1597827600000|2020-08-19 09:00:00|9079.72|9079.72|9073.47|9073.47|9079.72|9079.72|9073.31|9073.31|0
1597827900000|2020-08-19 09:05:00|9072.7|9072.7|9084.75|9084.75|9084.75|9084.75|9072.7|9072.7|0
1597828200000|2020-08-19 09:10:00|9086.03|9086.03|9090.4|9090.4|9096.71|9096.71|9086.03|9086.03|0
1597828500000|2020-08-19 09:15:00|9090.78|9090.78|9092.7|9092.7|9094.35|9094.35|9090.66|9090.66|0
1597828800000|2020-08-19 09:20:00|9093.25|9093.25|9089.83|9089.83|9098.92|9098.92|9089.33|9089.33|0
1597829100000|2020-08-19 09:25:00|9089.77|9089.77|9095.17|9095.17|9095.17|9095.17|9086.49|9086.49|0
1597829400000|2020-08-19 09:30:00|9095.38|9095.38|9089.3|9089.3|9095.72|9095.72|9087.91|9087.91|0
1597829700000|2020-08-19 09:35:00|9089.62|9089.62|9093.02|9093.02|9100.55|9100.55|9087.6|9087.6|0
1597830000000|2020-08-19 09:40:00|9092.64|9092.64|9086.16|9086.16|9092.64|9092.64|9085.97|9085.97|0
1597830300000|2020-08-19 09:45:00|9086.3|9086.3|9092.78|9092.78|9093.37|9093.37|9086.3|9086.3|0
1597830600000|2020-08-19 09:50:00|9092.9|9092.9|9094.99|9094.99|9095.76|9095.76|9092.49|9092.49|0
1597830900000|2020-08-19 09:55:00|9095.37|9095.37|9098.21|9098.21|9098.28|9098.28|9095.37|9095.37|0
1597831200000|2020-08-19 10:00:00|9099.75|9099.75|9092.33|9092.33|9100.65|9100.65|9089.6|9089.6|0
1597831500000|2020-08-19 10:05:00|9092.42|9092.42|9093.8|9093.8|9095.68|9095.68|9092.42|9092.42|0
1597831800000|2020-08-19 10:10:00|9093.55|9093.55|9089.91|9089.91|9093.97|9093.97|9088.66|9088.66|0
1597832100000|2020-08-19 10:15:00|9090.29|9090.29|9087.88|9087.88|9092.96|9092.96|9084.5|9084.5|0
1597832400000|2020-08-19 10:20:00|9088.2|9088.2|9090.44|9090.44|9090.75|9090.75|9085.88|9085.88|0
1597832700000|2020-08-19 10:25:00|9090.72|9090.72|9089.91|9089.91|9092.95|9092.95|9088.76|9088.76|0
1597833000000|2020-08-19 10:30:00|9090.29|9090.29|9095.35|9095.35|9095.35|9095.35|9089.17|9089.17|0
1597833300000|2020-08-19 10:35:00|9095.74|9095.74|9092.74|9092.74|9097.28|9097.28|9091.96|9091.96|0
1597833600000|2020-08-19 10:40:00|9092.86|9092.86|9101.64|9101.64|9101.73|9101.73|9091.58|9091.58|0
1597833900000|2020-08-19 10:45:00|9102.04|9102.04|9098.32|9098.32|9102.44|9102.44|9098.08|9098.08|0
1597834200000|2020-08-19 10:50:00|9098.42|9098.42|9098.56|9098.56|9099.15|9099.15|9095.49|9095.49|0
1597834500000|2020-08-19 10:55:00|9098.73|9098.73|9106.74|9106.74|9106.74|9106.74|9098.73|9098.73|0
1597834800000|2020-08-19 11:00:00|9106.19|9106.19|9096.26|9096.26|9106.9|9106.9|9095.48|9095.48|0
1597835100000|2020-08-19 11:05:00|9096.09|9096.09|9097.76|9097.76|9099.21|9099.21|9094.71|9094.71|0
1597835400000|2020-08-19 11:10:00|9097.5|9097.5|9099.33|9099.33|9099.72|9099.72|9096.1|9096.1|0
1597835700000|2020-08-19 11:15:00|9099.24|9099.24|9104.32|9104.32|9107.22|9107.22|9099.15|9099.15|0
1597836000000|2020-08-19 11:20:00|9103.54|9103.54|9102.33|9102.33|9103.96|9103.96|9100.1|9100.1|0
1597836300000|2020-08-19 11:25:00|9101.7|9101.7|9099.82|9099.82|9101.87|9101.87|9099.07|9099.07|0
1597836600000|2020-08-19 11:30:00|9099.69|9099.69|9110.48|9110.48|9110.48|9110.48|9098.37|9098.37|0
1597836900000|2020-08-19 11:35:00|9110.42|9110.42|9116.56|9116.56|9116.88|9116.88|9110.23|9110.23|0
1597837200000|2020-08-19 11:40:00|9116.63|9116.63|9113.84|9113.84|9119.9|9119.9|9113.84|9113.84|0
1597837500000|2020-08-19 11:45:00|9113.82|9113.82|9107.83|9107.83|9113.89|9113.89|9106.94|9106.94|0
1597837800000|2020-08-19 11:50:00|9107.89|9107.89|9108.46|9108.46|9109.14|9109.14|9106.35|9106.35|0
1597838100000|2020-08-19 11:55:00|9108.56|9108.56|9106.77|9106.77|9111.86|9111.86|9105.45|9105.45|0
1597838400000|2020-08-19 12:00:00|9106.94|9106.94|9116.79|9116.79|9117.49|9117.49|9106.94|9106.94|0
1597838700000|2020-08-19 12:05:00|9117.17|9117.17|9114.8|9114.8|9118.02|9118.02|9113.65|9113.65|0
1597839000000|2020-08-19 12:10:00|9114.03|9114.03|9107.73|9107.73|9114.03|9114.03|9107.73|9107.73|0
1597839300000|2020-08-19 12:15:00|9107.41|9107.41|9107.95|9107.95|9111.95|9111.95|9107.41|9107.41|0
1597839600000|2020-08-19 12:20:00|9108.16|9108.16|9101.91|9101.91|9109.56|9109.56|9100.7|9100.7|0
1597839900000|2020-08-19 12:25:00|9102.04|9102.04|9103.26|9103.26|9104.95|9104.95|9102.04|9102.04|0
1597840200000|2020-08-19 12:30:00|9103.4|9103.4|9101.97|9101.97|9106.18|9106.18|9101.77|9101.77|0
1597840500000|2020-08-19 12:35:00|9102.35|9102.35|9097.76|9097.76|9103.42|9103.42|9097.61|9097.61|0
1597840800000|2020-08-19 12:40:00|9098.53|9098.53|9101.3|9101.3|9102.64|9102.64|9098.53|9098.53|0
1597841100000|2020-08-19 12:45:00|9101.17|9101.17|9102.83|9102.83|9102.97|9102.97|9100.18|9100.18|0
1597841400000|2020-08-19 12:50:00|9102.74|9102.74|9107.48|9107.48|9107.48|9107.48|9102.61|9102.61|0
1597841700000|2020-08-19 12:55:00|9107.8|9107.8|9111.01|9111.01|9114.65|9114.65|9107.8|9107.8|0
1597842000000|2020-08-19 13:00:00|9110.69|9110.69|9101.15|9101.15|9111.39|9111.39|9101.15|9101.15|0
1597842300000|2020-08-19 13:05:00|9101.02|9101.02|9089.11|9089.11|9101.02|9101.02|9088.07|9088.07|0
1597842600000|2020-08-19 13:10:00|9089.08|9089.08|9090.84|9090.84|9091.32|9091.32|9088.22|9088.22|0
1597842900000|2020-08-19 13:15:00|9091.11|9091.11|9093.78|9093.78|9097.58|9097.58|9091.03|9091.03|0
1597843200000|2020-08-19 13:20:00|9093.82|9093.82|9093.88|9093.88|9095.61|9095.61|9089.99|9089.99|0
1597843500000|2020-08-19 13:25:00|9094.02|9094.02|9092.61|9092.61|9096.15|9096.15|9091.77|9091.77|0
1597843800000|2020-08-19 13:30:00|9092.57|9092.57|9095.91|9095.91|9095.91|9095.91|9086.97|9086.97|0
1597844100000|2020-08-19 13:35:00|9096.46|9096.46|9104.01|9104.01|9104.01|9104.01|9094.91|9094.91|0
1597844400000|2020-08-19 13:40:00|9104.08|9104.08|9098.22|9098.22|9104.08|9104.08|9098.22|9098.22|0
1597844700000|2020-08-19 13:45:00|9098.32|9098.32|9095.8|9095.8|9099.24|9099.24|9091.87|9091.87|0
1597845000000|2020-08-19 13:50:00|9095.69|9095.69|9090.49|9090.49|9097.09|9097.09|9090.49|9090.49|0
1597845300000|2020-08-19 13:55:00|9090.18|9090.18|9086.16|9086.16|9090.55|9090.55|9083.11|9083.11|0
1597845600000|2020-08-19 14:00:00|9086.54|9086.54|9089.31|9089.31|9092.74|9092.74|9086.54|9086.54|0
1597845900000|2020-08-19 14:05:00|9089.18|9089.18|9086.02|9086.02|9089.4|9089.4|9083.68|9083.68|0
1597846200000|2020-08-19 14:10:00|9086.41|9086.41|9087.81|9087.81|9092.52|9092.52|9086.31|9086.31|0
1597846500000|2020-08-19 14:15:00|9087.42|9087.42|9084.99|9084.99|9089.13|9089.13|9084.39|9084.39|0
1597846800000|2020-08-19 14:20:00|9084.93|9084.93|9086.87|9086.87|9087.14|9087.14|9081.48|9081.48|0
1597847100000|2020-08-19 14:25:00|9086.52|9086.52|9094.23|9094.23|9094.65|9094.65|9086.47|9086.47|0
1597847400000|2020-08-19 14:30:00|9094.09|9094.09|9096.01|9096.01|9098.7|9098.7|9093.54|9093.54|0
1597847700000|2020-08-19 14:35:00|9096.16|9096.16|9096.99|9096.99|9098.64|9098.64|9094.61|9094.61|0
1597848000000|2020-08-19 14:40:00|9096.98|9096.98|9101.53|9101.53|9102.91|9102.91|9096.77|9096.77|0
1597848300000|2020-08-19 14:45:00|9101.61|9101.61|9098.67|9098.67|9104.84|9104.84|9098.57|9098.57|0
1597848600000|2020-08-19 14:50:00|9098.6|9098.6|9104.07|9104.07|9105.81|9105.81|9098.6|9098.6|0
1597848900000|2020-08-19 14:55:00|9104.15|9104.15|9099.47|9099.47|9104.62|9104.62|9099.33|9099.33|0
1597849200000|2020-08-19 15:00:00|9098.92|9098.92|9093.23|9093.23|9098.96|9098.96|9089.08|9089.08|0
1597849500000|2020-08-19 15:05:00|9094.01|9094.01|9095.72|9095.72|9096.85|9096.85|9094.01|9094.01|0
1597849800000|2020-08-19 15:10:00|9095.85|9095.85|9085.5|9085.5|9096.74|9096.74|9085.12|9085.12|0
1597850100000|2020-08-19 15:15:00|9085.39|9085.39|9089.08|9089.08|9093.89|9093.89|9085.39|9085.39|0
1597850400000|2020-08-19 15:20:00|9089.28|9089.28|9098.74|9098.74|9099.27|9099.27|9088.05|9088.05|0
1597850700000|2020-08-19 15:25:00|9100.28|9100.28|9102.76|9102.76|9104.09|9104.09|9100.15|9100.15|0
1597907700000|2020-08-20 07:15:00|9008.07|9008.07|9017.18|9017.18|9017.18|9017.18|9006.91|9006.91|0
1597908000000|2020-08-20 07:20:00|9016.79|9016.79|9040.16|9040.16|9040.16|9040.16|9014.97|9014.97|0
1597908300000|2020-08-20 07:25:00|9039.89|9039.89|9032.07|9032.07|9046.72|9046.72|9031.69|9031.69|0
1597908600000|2020-08-20 07:30:00|9032.71|9032.71|9042.62|9042.62|9042.84|9042.84|9032.55|9032.55|0
1597908900000|2020-08-20 07:35:00|9042.74|9042.74|9060.04|9060.04|9060.04|9060.04|9042.74|9042.74|0
1597909200000|2020-08-20 07:40:00|9060.1|9060.1|9050.41|9050.41|9064.39|9064.39|9050.41|9050.41|0
1597909500000|2020-08-20 07:45:00|9050.73|9050.73|9039.62|9039.62|9064.18|9064.18|9039.62|9039.62|0
1597909800000|2020-08-20 07:50:00|9039.84|9039.84|9026.65|9026.65|9040.22|9040.22|9024.79|9024.79|0
1597910100000|2020-08-20 07:55:00|9026.97|9026.97|9017.72|9017.72|9031.74|9031.74|9017.72|9017.72|0
1597910400000|2020-08-20 08:00:00|9017.89|9017.89|9025.9|9025.9|9025.9|9025.9|9017.76|9017.76|0
1597910700000|2020-08-20 08:05:00|9025.99|9025.99|9025.1|9025.1|9026.99|9026.99|9023.24|9023.24|0
1597911000000|2020-08-20 08:10:00|9023.55|9023.55|9015.45|9015.45|9023.55|9023.55|9011.99|9011.99|0
1597911300000|2020-08-20 08:15:00|9015.32|9015.32|9007.53|9007.53|9015.32|9015.32|9001.83|9001.83|0
1597911600000|2020-08-20 08:20:00|9007.73|9007.73|8994.76|8994.76|9008.11|9008.11|8994.76|8994.76|0
1597911900000|2020-08-20 08:25:00|8994.44|8994.44|8990.41|8990.41|8994.71|8994.71|8987.31|8987.31|0
1597912200000|2020-08-20 08:30:00|8989.63|8989.63|8997.74|8997.74|8998.3|8998.3|8988.47|8988.47|0
1597912500000|2020-08-20 08:35:00|8998.13|8998.13|9011.95|9011.95|9012.49|9012.49|8997.43|8997.43|0
1597912800000|2020-08-20 08:40:00|9011.82|9011.82|9014.62|9014.62|9014.62|9014.62|9009.88|9009.88|0
1597913100000|2020-08-20 08:45:00|9014.83|9014.83|9013.33|9013.33|9015.25|9015.25|9012.35|9012.35|0
1597913400000|2020-08-20 08:50:00|9012.96|9012.96|9015.44|9015.44|9016.33|9016.33|9012.45|9012.45|0
1597913700000|2020-08-20 08:55:00|9015.32|9015.32|9026.68|9026.68|9027.62|9027.62|9012.56|9012.56|0
1597914000000|2020-08-20 09:00:00|9026.78|9026.78|9027.74|9027.74|9027.74|9027.74|9026.06|9026.06|0
1597914300000|2020-08-20 09:05:00|9027.83|9027.83|9038.43|9038.43|9038.65|9038.65|9027.83|9027.83|0
1597914600000|2020-08-20 09:10:00|9038.56|9038.56|9039.01|9039.01|9042.3|9042.3|9038.23|9038.23|0
1597914900000|2020-08-20 09:15:00|9038.74|9038.74|9038.82|9038.82|9039.3|9039.3|9035.43|9035.43|0
1597915200000|2020-08-20 09:20:00|9038.91|9038.91|9032.87|9032.87|9042.03|9042.03|9029.37|9029.37|0
1597915500000|2020-08-20 09:25:00|9033.06|9033.06|9044.27|9044.27|9046.57|9046.57|9033.06|9033.06|0
1597915800000|2020-08-20 09:30:00|9044.34|9044.34|9048.08|9048.08|9049.49|9049.49|9044.08|9044.08|0
1597916100000|2020-08-20 09:35:00|9048.96|9048.96|9042.59|9042.59|9048.96|9048.96|9041.5|9041.5|0
1597916400000|2020-08-20 09:40:00|9042.97|9042.97|9041.05|9041.05|9043.81|9043.81|9040.29|9040.29|0
1597916700000|2020-08-20 09:45:00|9041.16|9041.16|9039.13|9039.13|9041.16|9041.16|9036.89|9036.89|0
1597917000000|2020-08-20 09:50:00|9039.35|9039.35|9038.05|9038.05|9041.01|9041.01|9037.63|9037.63|0
1597917300000|2020-08-20 09:55:00|9037.28|9037.28|9037.35|9037.35|9041.44|9041.44|9036.56|9036.56|0
1597917600000|2020-08-20 10:00:00|9037.27|9037.27|9040.16|9040.16|9042|9042|9034.94|9034.94|0
1597917900000|2020-08-20 10:05:00|9040.09|9040.09|9036.99|9036.99|9040.09|9040.09|9035.3|9035.3|0
1597918200000|2020-08-20 10:10:00|9039.31|9039.31|9040.92|9040.92|9041.25|9041.25|9038.17|9038.17|0
1597918500000|2020-08-20 10:15:00|9041.24|9041.24|9054.93|9054.93|9054.93|9054.93|9041.24|9041.24|0
1597918800000|2020-08-20 10:20:00|9055.04|9055.04|9053.82|9053.82|9055.13|9055.13|9051.01|9051.01|0
1597919100000|2020-08-20 10:25:00|9053.63|9053.63|9047.98|9047.98|9054.31|9054.31|9047.98|9047.98|0
1597919400000|2020-08-20 10:30:00|9047.65|9047.65|9045.56|9045.56|9047.65|9047.65|9043.89|9043.89|0
1597919700000|2020-08-20 10:35:00|9045.43|9045.43|9046.68|9046.68|9048.53|9048.53|9044.95|9044.95|0
1597920000000|2020-08-20 10:40:00|9046.29|9046.29|9045.38|9045.38|9046.95|9046.95|9045.27|9045.27|0
1597920300000|2020-08-20 10:45:00|9045.21|9045.21|9045.23|9045.23|9045.96|9045.96|9044.44|9044.44|0
1597920600000|2020-08-20 10:50:00|9044.92|9044.92|9051.23|9051.23|9051.85|9051.85|9044.1|9044.1|0
1597920900000|2020-08-20 10:55:00|9050.98|9050.98|9052.12|9052.12|9053.8|9053.8|9049.98|9049.98|0
1597921200000|2020-08-20 11:00:00|9051.85|9051.85|9048.37|9048.37|9052.73|9052.73|9047.06|9047.06|0
1597921500000|2020-08-20 11:05:00|9048.44|9048.44|9040.93|9040.93|9048.66|9048.66|9040.93|9040.93|0
1597921800000|2020-08-20 11:10:00|9041.7|9041.7|9037.69|9037.69|9042.48|9042.48|9036.65|9036.65|0
1597922100000|2020-08-20 11:15:00|9037.84|9037.84|9040.27|9040.27|9040.9|9040.9|9037.84|9037.84|0
1597922400000|2020-08-20 11:20:00|9040.37|9040.37|9034.96|9034.96|9040.37|9040.37|9034.57|9034.57|0
1597922700000|2020-08-20 11:25:00|9035.13|9035.13|9030.18|9030.18|9035.13|9035.13|9029.38|9029.38|0
1597923000000|2020-08-20 11:30:00|9030.28|9030.28|9032.66|9032.66|9032.68|9032.68|9030.05|9030.05|0
1597923300000|2020-08-20 11:35:00|9032.61|9032.61|9033.28|9033.28|9035.63|9035.63|9031.81|9031.81|0
1597923600000|2020-08-20 11:40:00|9032.92|9032.92|9032.34|9032.34|9033.47|9033.47|9031.19|9031.19|0
1597923900000|2020-08-20 11:45:00|9032.02|9032.02|9030.3|9030.3|9032.51|9032.51|9028.88|9028.88|0
1597924200000|2020-08-20 11:50:00|9030.25|9030.25|9029.54|9029.54|9034.27|9034.27|9027.78|9027.78|0
1597924500000|2020-08-20 11:55:00|9029.82|9029.82|9028.8|9028.8|9030.8|9030.8|9027.65|9027.65|0
1597924800000|2020-08-20 12:00:00|9028.97|9028.97|9027.26|9027.26|9030.11|9030.11|9025.22|9025.22|0
1597925100000|2020-08-20 12:05:00|9026.88|9026.88|9022.38|9022.38|9028.54|9028.54|9022.31|9022.31|0
1597925400000|2020-08-20 12:10:00|9022.11|9022.11|9024.94|9024.94|9024.94|9024.94|9022.11|9022.11|0
1597925700000|2020-08-20 12:15:00|9025.05|9025.05|9020.6|9020.6|9025.53|9025.53|9019.98|9019.98|0
1597926000000|2020-08-20 12:20:00|9020.43|9020.43|9020.37|9020.37|9021.68|9021.68|9019.03|9019.03|0
1597926300000|2020-08-20 12:25:00|9020.76|9020.76|9021.72|9021.72|9021.72|9021.72|9018.28|9018.28|0
1597926600000|2020-08-20 12:30:00|9021.34|9021.34|9013.31|9013.31|9021.47|9021.47|9013.11|9013.11|0
1597926900000|2020-08-20 12:35:00|9013.7|9013.7|9013.9|9013.9|9015.86|9015.86|9012.07|9012.07|0
1597927200000|2020-08-20 12:40:00|9014.17|9014.17|9017.95|9017.95|9018.16|9018.16|9014.17|9014.17|0
1597927500000|2020-08-20 12:45:00|9017.81|9017.81|9017.84|9017.84|9017.99|9017.99|9016.36|9016.36|0
1597927800000|2020-08-20 12:50:00|9017.9|9017.9|9017.54|9017.54|9018.95|9018.95|9016.01|9016.01|0
1597928100000|2020-08-20 12:55:00|9017.47|9017.47|9020.96|9020.96|9021.57|9021.57|9017.07|9017.07|0
1597928400000|2020-08-20 13:00:00|9021.73|9021.73|9020.02|9020.02|9021.73|9021.73|9017.82|9017.82|0
1597928700000|2020-08-20 13:05:00|9019.8|9019.8|9020.88|9020.88|9022.07|9022.07|9019.62|9019.62|0
1597929000000|2020-08-20 13:10:00|9020.85|9020.85|9014.96|9014.96|9021.11|9021.11|9014.96|9014.96|0
1597929300000|2020-08-20 13:15:00|9015.34|9015.34|9014.62|9014.62|9017.57|9017.57|9012.31|9012.31|0
1597929600000|2020-08-20 13:20:00|9014.75|9014.75|9015.26|9015.26|9017.61|9017.61|9014.32|9014.32|0
1597929900000|2020-08-20 13:25:00|9015.37|9015.37|9016.02|9016.02|9018.93|9018.93|9015.37|9015.37|0
1597930200000|2020-08-20 13:30:00|9016.11|9016.11|9012.6|9012.6|9016.11|9016.11|9009.08|9009.08|0
1597930500000|2020-08-20 13:35:00|9012.88|9012.88|9022.3|9022.3|9023.95|9023.95|9012.8|9012.8|0
1597930800000|2020-08-20 13:40:00|9021.92|9021.92|9021.8|9021.8|9023.91|9023.91|9017.6|9017.6|0
1597931100000|2020-08-20 13:45:00|9022.05|9022.05|9034.18|9034.18|9034.18|9034.18|9021.74|9021.74|0
1597931400000|2020-08-20 13:50:00|9034.5|9034.5|9042.82|9042.82|9042.84|9042.84|9031.99|9031.99|0
1597931700000|2020-08-20 13:55:00|9042.89|9042.89|9041.98|9041.98|9043.14|9043.14|9036.99|9036.99|0
1597932000000|2020-08-20 14:00:00|9044.32|9044.32|9038.08|9038.08|9044.9|9044.9|9037.65|9037.65|0
1597932300000|2020-08-20 14:05:00|9037.7|9037.7|9040.61|9040.61|9040.74|9040.74|9033.45|9033.45|0
1597932600000|2020-08-20 14:10:00|9040.99|9040.99|9043.38|9043.38|9044.12|9044.12|9039.33|9039.33|0
1597932900000|2020-08-20 14:15:00|9044.15|9044.15|9052.37|9052.37|9052.37|9052.37|9044.15|9044.15|0
1597933200000|2020-08-20 14:20:00|9051.59|9051.59|9054.97|9054.97|9055.24|9055.24|9050.56|9050.56|0
1597933500000|2020-08-20 14:25:00|9054.48|9054.48|9052.66|9052.66|9057.99|9057.99|9052.36|9052.36|0
1597933800000|2020-08-20 14:30:00|9053.42|9053.42|9060.92|9060.92|9061.84|9061.84|9053.42|9053.42|0
1597934100000|2020-08-20 14:35:00|9061.26|9061.26|9063.13|9063.13|9068.16|9068.16|9061.15|9061.15|0
1597934400000|2020-08-20 14:40:00|9062.99|9062.99|9056.33|9056.33|9064.2|9064.2|9056.33|9056.33|0
1597934700000|2020-08-20 14:45:00|9055.95|9055.95|9058.38|9058.38|9058.59|9058.59|9052.89|9052.89|0
1597935000000|2020-08-20 14:50:00|9058.44|9058.44|9061.05|9061.05|9065.15|9065.15|9057.99|9057.99|0
1597935300000|2020-08-20 14:55:00|9061.83|9061.83|9056.34|9056.34|9061.9|9061.9|9054.11|9054.11|0
1597935600000|2020-08-20 15:00:00|9056.17|9056.17|9051.57|9051.57|9056.24|9056.24|9048.94|9048.94|0
1597935900000|2020-08-20 15:05:00|9051.95|9051.95|9050.4|9050.4|9051.95|9051.95|9047.38|9047.38|0
1597936200000|2020-08-20 15:10:00|9050.27|9050.27|9051.65|9051.65|9053.28|9053.28|9049.46|9049.46|0
1597936500000|2020-08-20 15:15:00|9051.37|9051.37|9049.34|9049.34|9052.24|9052.24|9046.32|9046.32|0
1597936800000|2020-08-20 15:20:00|9049.3|9049.3|9050.07|9050.07|9053.3|9053.3|9047.41|9047.41|0
1597937100000|2020-08-20 15:25:00|9050.17|9050.17|9049.57|9049.57|9055.42|9055.42|9047.99|9047.99|0
1597994100000|2020-08-21 07:15:00|9081.07|9081.07|9049.41|9049.41|9081.07|9081.07|9046.73|9046.73|0
1597994400000|2020-08-21 07:20:00|9048.64|9048.64|9046.03|9046.03|9051.67|9051.67|9036.81|9036.81|0
1597994700000|2020-08-21 07:25:00|9045.19|9045.19|9035.6|9035.6|9046.1|9046.1|9029.55|9029.55|0
1597995000000|2020-08-21 07:30:00|9034.83|9034.83|9044.68|9044.68|9049.6|9049.6|9031.23|9031.23|0
1597995300000|2020-08-21 07:35:00|9044.13|9044.13|9043.3|9043.3|9044.13|9044.13|9040.14|9040.14|0
1597995600000|2020-08-21 07:40:00|9042.79|9042.79|9031.74|9031.74|9044.02|9044.02|9030.8|9030.8|0
1597995900000|2020-08-21 07:45:00|9032.69|9032.69|9039.29|9039.29|9045.34|9045.34|9032.56|9032.56|0
1597996200000|2020-08-21 07:50:00|9039.61|9039.61|9032.43|9032.43|9042.75|9042.75|9032.43|9032.43|0
1597996500000|2020-08-21 07:55:00|9032.03|9032.03|9040.32|9040.32|9041.04|9041.04|9031.72|9031.72|0
1597996800000|2020-08-21 08:00:00|9040.36|9040.36|9025.76|9025.76|9040.53|9040.53|9022.75|9022.75|0
1597997100000|2020-08-21 08:05:00|9025.38|9025.38|9031.63|9031.63|9034.95|9034.95|9025.38|9025.38|0
1597997400000|2020-08-21 08:10:00|9031.25|9031.25|9029.6|9029.6|9037.82|9037.82|9026.58|9026.58|0
1597997700000|2020-08-21 08:15:00|9029.77|9029.77|9041.62|9041.62|9049.03|9049.03|9029.68|9029.68|0
1597998000000|2020-08-21 08:20:00|9042.39|9042.39|9045.04|9045.04|9045.04|9045.04|9039.22|9039.22|0
1597998300000|2020-08-21 08:25:00|9044.66|9044.66|9036.17|9036.17|9047.93|9047.93|9034.73|9034.73|0
1597998600000|2020-08-21 08:30:00|9035.62|9035.62|9030.05|9030.05|9037.46|9037.46|9027.95|9027.95|0
1597998900000|2020-08-21 08:35:00|9029.98|9029.98|9023.39|9023.39|9029.98|9029.98|9021.3|9021.3|0
1597999200000|2020-08-21 08:40:00|9023.07|9023.07|9027.59|9027.59|9028.29|9028.29|9020.53|9020.53|0
1597999500000|2020-08-21 08:45:00|9027.67|9027.67|9023.54|9023.54|9029.07|9029.07|9023.54|9023.54|0
1597999800000|2020-08-21 08:50:00|9023.87|9023.87|9024.59|9024.59|9025.85|9025.85|9022.13|9022.13|0
1598000100000|2020-08-21 08:55:00|9025.09|9025.09|9037.31|9037.31|9037.83|9037.83|9024.9|9024.9|0
1598000400000|2020-08-21 09:00:00|9036.54|9036.54|9025.73|9025.73|9036.54|9036.54|9024.64|9024.64|0
1598000700000|2020-08-21 09:05:00|9026.09|9026.09|9025.31|9025.31|9027.1|9027.1|9025.01|9025.01|0
1598001000000|2020-08-21 09:10:00|9025.41|9025.41|9026.62|9026.62|9026.88|9026.88|9025.41|9025.41|0
1598001300000|2020-08-21 09:15:00|9025.89|9025.89|9028.59|9028.59|9035.44|9035.44|9025.89|9025.89|0
1598001600000|2020-08-21 09:20:00|9028.39|9028.39|9028.67|9028.67|9033.79|9033.79|9028.29|9028.29|0
1598001900000|2020-08-21 09:25:00|9029.22|9029.22|9030.25|9030.25|9034.26|9034.26|9029.22|9029.22|0
1598002200000|2020-08-21 09:30:00|9030.42|9030.42|9028.28|9028.28|9035.01|9035.01|9028.28|9028.28|0
1598002500000|2020-08-21 09:35:00|9028.32|9028.32|9036|9036|9036|9036|9027.63|9027.63|0
1598002800000|2020-08-21 09:40:00|9036.27|9036.27|9035.4|9035.4|9040.93|9040.93|9035.4|9035.4|0
1598003100000|2020-08-21 09:45:00|9035.01|9035.01|9057.31|9057.31|9057.31|9057.31|9034.46|9034.46|0
1598003400000|2020-08-21 09:50:00|9057.36|9057.36|9039.65|9039.65|9057.73|9057.73|9039.65|9039.65|0
1598003700000|2020-08-21 09:55:00|9039.53|9039.53|9036.05|9036.05|9039.53|9039.53|9033.47|9033.47|0
1598004000000|2020-08-21 10:00:00|9035.77|9035.77|9038.97|9038.97|9039.04|9039.04|9032.43|9032.43|0
1598004300000|2020-08-21 10:05:00|9039.04|9039.04|9042.36|9042.36|9042.99|9042.99|9038.97|9038.97|0
1598004600000|2020-08-21 10:10:00|9042.68|9042.68|9040.76|9040.76|9047.3|9047.3|9040.76|9040.76|0
1598004900000|2020-08-21 10:15:00|9040.7|9040.7|9029.96|9029.96|9040.7|9040.7|9029.96|9029.96|0
1598005200000|2020-08-21 10:20:00|9029.79|9029.79|9027.72|9027.72|9030.82|9030.82|9026|9026|0
1598005500000|2020-08-21 10:25:00|9026.95|9026.95|9027.4|9027.4|9027.4|9027.4|9023.45|9023.45|0
1598005800000|2020-08-21 10:30:00|9027.02|9027.02|9022.55|9022.55|9028.84|9028.84|9021.98|9021.98|0
1598006100000|2020-08-21 10:35:00|9021.78|9021.78|9016.96|9016.96|9025.23|9025.23|9016.96|9016.96|0
1598006400000|2020-08-21 10:40:00|9016.76|9016.76|9011.67|9011.67|9017|9017|9011.45|9011.45|0
1598006700000|2020-08-21 10:45:00|9011.84|9011.84|9009.57|9009.57|9014.01|9014.01|9009.57|9009.57|0
1598007000000|2020-08-21 10:50:00|9009.02|9009.02|9012.35|9012.35|9012.79|9012.79|9008.04|9008.04|0
1598007300000|2020-08-21 10:55:00|9011.58|9011.58|9008.47|9008.47|9011.58|9011.58|9004.66|9004.66|0
1598007600000|2020-08-21 11:00:00|9008.58|9008.58|9008.09|9008.09|9014.75|9014.75|9007.19|9007.19|0
1598007900000|2020-08-21 11:05:00|9008.23|9008.23|8996.51|8996.51|9008.23|9008.23|8996.51|8996.51|0
1598008200000|2020-08-21 11:10:00|8996.67|8996.67|9006.67|9006.67|9007.65|9007.65|8995.92|8995.92|0
1598008500000|2020-08-21 11:15:00|9006.81|9006.81|9009.78|9009.78|9009.78|9009.78|9005.71|9005.71|0
1598008800000|2020-08-21 11:20:00|9009.98|9009.98|9005.14|9005.14|9010.28|9010.28|9004.83|9004.83|0
1598009100000|2020-08-21 11:25:00|9005.05|9005.05|9002.69|9002.69|9005.12|9005.12|9002|9002|0
1598009400000|2020-08-21 11:30:00|9003.07|9003.07|9002.08|9002.08|9007.51|9007.51|9002.08|9002.08|0
1598009700000|2020-08-21 11:35:00|9002.15|9002.15|8997.88|8997.88|9002.15|9002.15|8997.42|8997.42|0
1598010000000|2020-08-21 11:40:00|8997.79|8997.79|9001.72|9001.72|9004.63|9004.63|8997.79|8997.79|0
1598010300000|2020-08-21 11:45:00|9001.69|9001.69|8982.14|8982.14|9001.69|9001.69|8981.82|8981.82|0
1598010600000|2020-08-21 11:50:00|8981.82|8981.82|8979.47|8979.47|8983.85|8983.85|8977.95|8977.95|0
1598010900000|2020-08-21 11:55:00|8979.85|8979.85|8969.45|8969.45|8980.57|8980.57|8969.39|8969.39|0
1598011200000|2020-08-21 12:00:00|8969.07|8969.07|8949.72|8949.72|8969.07|8969.07|8949.33|8949.33|0
1598011500000|2020-08-21 12:05:00|8949.41|8949.41|8937.66|8937.66|8949.41|8949.41|8937.54|8937.54|0
1598011800000|2020-08-21 12:10:00|8936.9|8936.9|8929.91|8929.91|8937.22|8937.22|8927.05|8927.05|0
1598012100000|2020-08-21 12:15:00|8929.15|8929.15|8934.06|8934.06|8935.31|8935.31|8927.63|8927.63|0
1598012400000|2020-08-21 12:20:00|8934.15|8934.15|8930.4|8930.4|8934.15|8934.15|8921.17|8921.17|0
1598012700000|2020-08-21 12:25:00|8930.09|8930.09|8936.11|8936.11|8936.11|8936.11|8927.73|8927.73|0
1598013000000|2020-08-21 12:30:00|8936.13|8936.13|8935.27|8935.27|8936.42|8936.42|8930.56|8930.56|0
1598013300000|2020-08-21 12:35:00|8935.23|8935.23|8936.58|8936.58|8936.58|8936.58|8933.54|8933.54|0
1598013600000|2020-08-21 12:40:00|8936.86|8936.86|8933.9|8933.9|8938.73|8938.73|8932.73|8932.73|0
1598013900000|2020-08-21 12:45:00|8933.97|8933.97|8933.91|8933.91|8935.45|8935.45|8933.2|8933.2|0
1598014200000|2020-08-21 12:50:00|8933.79|8933.79|8925.72|8925.72|8933.79|8933.79|8922.82|8922.82|0
1598014500000|2020-08-21 12:55:00|8926.48|8926.48|8926.13|8926.13|8929.18|8929.18|8925|8925|0
1598014800000|2020-08-21 13:00:00|8926.18|8926.18|8916.61|8916.61|8927.41|8927.41|8914.51|8914.51|0
1598015100000|2020-08-21 13:05:00|8917.39|8917.39|8928.54|8928.54|8928.54|8928.54|8917.39|8917.39|0
1598015400000|2020-08-21 13:10:00|8928.86|8928.86|8934.54|8934.54|8936.82|8936.82|8928.79|8928.79|0
1598015700000|2020-08-21 13:15:00|8935.38|8935.38|8946.99|8946.99|8949.45|8949.45|8934.38|8934.38|0
1598016000000|2020-08-21 13:20:00|8946.92|8946.92|8946.96|8946.96|8947.67|8947.67|8944.78|8944.78|0
1598016300000|2020-08-21 13:25:00|8947.07|8947.07|8950.3|8950.3|8952.06|8952.06|8943.59|8943.59|0
1598016600000|2020-08-21 13:30:00|8950.19|8950.19|8948.39|8948.39|8951.64|8951.64|8946.73|8946.73|0
1598016900000|2020-08-21 13:35:00|8948.46|8948.46|8957.79|8957.79|8957.79|8957.79|8947.97|8947.97|0
1598017200000|2020-08-21 13:40:00|8957.9|8957.9|8963.33|8963.33|8964.1|8964.1|8955.92|8955.92|0
1598017500000|2020-08-21 13:45:00|8963.72|8963.72|8981.37|8981.37|8981.65|8981.65|8962.6|8962.6|0
1598017800000|2020-08-21 13:50:00|8981.44|8981.44|8978.14|8978.14|8981.44|8981.44|8976.13|8976.13|0
1598018100000|2020-08-21 13:55:00|8978.52|8978.52|8978.56|8978.56|8978.76|8978.76|8973.9|8973.9|0
1598018400000|2020-08-21 14:00:00|8980.88|8980.88|8986.27|8986.27|8989.33|8989.33|8980.69|8980.69|0
1598018700000|2020-08-21 14:05:00|8986.15|8986.15|8993.45|8993.45|8993.78|8993.78|8983.28|8983.28|0
1598019000000|2020-08-21 14:10:00|8993.23|8993.23|8987.95|8987.95|8994.78|8994.78|8987.95|8987.95|0
1598019300000|2020-08-21 14:15:00|8986.41|8986.41|8984.08|8984.08|8987.15|8987.15|8983.43|8983.43|0
1598019600000|2020-08-21 14:20:00|8984.19|8984.19|8980.78|8980.78|8984.3|8984.3|8979.22|8979.22|0
1598019900000|2020-08-21 14:25:00|8980.87|8980.87|8994.09|8994.09|8997.18|8997.18|8979.36|8979.36|0
1598020200000|2020-08-21 14:30:00|8994.16|8994.16|9009.41|9009.41|9011.66|9011.66|8994.16|8994.16|0
1598020500000|2020-08-21 14:35:00|9009.28|9009.28|9015.01|9015.01|9015.67|9015.67|9008|9008|0
1598020800000|2020-08-21 14:40:00|9014.89|9014.89|9013.82|9013.82|9014.97|9014.97|9007.13|9007.13|0
1598021100000|2020-08-21 14:45:00|9013.87|9013.87|9012.98|9012.98|9018.33|9018.33|9011.93|9011.93|0
1598021400000|2020-08-21 14:50:00|9013.03|9013.03|9014.51|9014.51|9016.24|9016.24|9012.12|9012.12|0
1598021700000|2020-08-21 14:55:00|9014.13|9014.13|9012.24|9012.24|9019.27|9019.27|9012.15|9012.15|0
1598022000000|2020-08-21 15:00:00|9011.47|9011.47|8999.62|8999.62|9012.44|9012.44|8996.21|8996.21|0
1598022300000|2020-08-21 15:05:00|9000|9000|8998.02|8998.02|9004.38|9004.38|8997.95|8997.95|0
1598022600000|2020-08-21 15:10:00|8998.79|8998.79|9002.76|9002.76|9005.65|9005.65|8998.52|8998.52|0
1598022900000|2020-08-21 15:15:00|9002.65|9002.65|9000.39|9000.39|9007.53|9007.53|9000.39|9000.39|0
1598023200000|2020-08-21 15:20:00|9000.01|9000.01|9010.15|9010.15|9011.26|9011.26|9000.01|9000.01|0
1598023500000|2020-08-21 15:25:00|9010.01|9010.01|9001.57|9001.57|9016.39|9016.39|8997.22|8997.22|0
1598253300000|2020-08-24 07:15:00|9147.16|9147.16|9150.11|9150.11|9161.02|9161.02|9147.16|9147.16|0
1598253600000|2020-08-24 07:20:00|9150.49|9150.49|9159.68|9159.68|9168.2|9168.2|9150.49|9150.49|0
1598253900000|2020-08-24 07:25:00|9161.58|9161.58|9154.16|9154.16|9169.6|9169.6|9152.84|9152.84|0
1598254200000|2020-08-24 07:30:00|9154.67|9154.67|9162.5|9162.5|9171.66|9171.66|9154.67|9154.67|0
1598254500000|2020-08-24 07:35:00|9162.63|9162.63|9163.67|9163.67|9173.48|9173.48|9162.23|9162.23|0
1598254800000|2020-08-24 07:40:00|9163.39|9163.39|9159.67|9159.67|9164.7|9164.7|9158.57|9158.57|0
1598255100000|2020-08-24 07:45:00|9159.29|9159.29|9149.12|9149.12|9164.14|9164.14|9149.12|9149.12|0
1598255400000|2020-08-24 07:50:00|9148.35|9148.35|9154.76|9154.76|9156.94|9156.94|9147.06|9147.06|0
1598255700000|2020-08-24 07:55:00|9155.53|9155.53|9158.25|9158.25|9159.07|9159.07|9153.61|9153.61|0
1598256000000|2020-08-24 08:00:00|9158.63|9158.63|9160.43|9160.43|9164.41|9164.41|9158.39|9158.39|0
1598256300000|2020-08-24 08:05:00|9160.37|9160.37|9167.82|9167.82|9170.54|9170.54|9160.37|9160.37|0
1598256600000|2020-08-24 08:10:00|9167.69|9167.69|9169.34|9169.34|9169.41|9169.41|9163.73|9163.73|0
1598256900000|2020-08-24 08:15:00|9169.47|9169.47|9174.58|9174.58|9181.41|9181.41|9169.47|9169.47|0
1598257200000|2020-08-24 08:20:00|9174.96|9174.96|9175.52|9175.52|9183.8|9183.8|9174.96|9174.96|0
1598257500000|2020-08-24 08:25:00|9174.76|9174.76|9175.11|9175.11|9175.5|9175.5|9170.97|9170.97|0
1598257800000|2020-08-24 08:30:00|9175.75|9175.75|9180.04|9180.04|9181.8|9181.8|9175.75|9175.75|0
1598258100000|2020-08-24 08:35:00|9179.65|9179.65|9179.41|9179.41|9183.22|9183.22|9178.74|9178.74|0
1598258400000|2020-08-24 08:40:00|9179.63|9179.63|9193.82|9193.82|9193.82|9193.82|9179.01|9179.01|0
1598258700000|2020-08-24 08:45:00|9193.75|9193.75|9206.88|9206.88|9206.88|9206.88|9191.39|9191.39|0
1598259000000|2020-08-24 08:50:00|9207.26|9207.26|9199.3|9199.3|9207.43|9207.43|9197.71|9197.71|0
1598259300000|2020-08-24 08:55:00|9199.39|9199.39|9206.1|9206.1|9206.1|9206.1|9198.72|9198.72|0
1598259600000|2020-08-24 09:00:00|9206.21|9206.21|9201.77|9201.77|9209.28|9209.28|9201.37|9201.37|0
1598259900000|2020-08-24 09:05:00|9201.6|9201.6|9203.66|9203.66|9210.1|9210.1|9201.49|9201.49|0
1598260200000|2020-08-24 09:10:00|9203.59|9203.59|9196.15|9196.15|9203.59|9203.59|9195.88|9195.88|0
1598260500000|2020-08-24 09:15:00|9195.82|9195.82|9191.96|9191.96|9195.82|9195.82|9191.82|9191.82|0
1598260800000|2020-08-24 09:20:00|9192.02|9192.02|9197.36|9197.36|9197.36|9197.36|9188.41|9188.41|0
1598261100000|2020-08-24 09:25:00|9197.57|9197.57|9193.5|9193.5|9198.57|9198.57|9190.64|9190.64|0
1598261400000|2020-08-24 09:30:00|9193.89|9193.89|9186.5|9186.5|9193.89|9193.89|9186.5|9186.5|0
1598261700000|2020-08-24 09:35:00|9186.39|9186.39|9185.57|9185.57|9186.5|9186.5|9183.17|9183.17|0
1598262000000|2020-08-24 09:40:00|9185.5|9185.5|9188.57|9188.57|9188.57|9188.57|9184.67|9184.67|0
1598262300000|2020-08-24 09:45:00|9188.82|9188.82|9182.7|9182.7|9188.82|9188.82|9182.7|9182.7|0
1598262600000|2020-08-24 09:50:00|9182.92|9182.92|9173.55|9173.55|9183.03|9183.03|9173.46|9173.46|0
1598262900000|2020-08-24 09:55:00|9173.59|9173.59|9171.46|9171.46|9174.47|9174.47|9170.91|9170.91|0
1598263200000|2020-08-24 10:00:00|9172.23|9172.23|9166.52|9166.52|9173.07|9173.07|9166.52|9166.52|0
1598263500000|2020-08-24 10:05:00|9166.35|9166.35|9162.66|9162.66|9166.35|9166.35|9161.12|9161.12|0
1598263800000|2020-08-24 10:10:00|9162.77|9162.77|9163.2|9163.2|9166.82|9166.82|9162.77|9162.77|0
1598264100000|2020-08-24 10:15:00|9163.41|9163.41|9169.62|9169.62|9169.62|9169.62|9162.74|9162.74|0
1598264400000|2020-08-24 10:20:00|9169.88|9169.88|9172.96|9172.96|9174.15|9174.15|9169.88|9169.88|0
1598264700000|2020-08-24 10:25:00|9172.97|9172.97|9172.28|9172.28|9173.95|9173.95|9171.5|9171.5|0
1598265000000|2020-08-24 10:30:00|9171.89|9171.89|9176.43|9176.43|9178.84|9178.84|9171.89|9171.89|0
1598265300000|2020-08-24 10:35:00|9176.16|9176.16|9185.08|9185.08|9185.17|9185.17|9175.64|9175.64|0
1598265600000|2020-08-24 10:40:00|9185.15|9185.15|9192.46|9192.46|9192.84|9192.84|9185.15|9185.15|0
1598265900000|2020-08-24 10:45:00|9193.23|9193.23|9193.43|9193.43|9196.93|9196.93|9193.23|9193.23|0
1598266200000|2020-08-24 10:50:00|9193.11|9193.11|9192.28|9192.28|9194.98|9194.98|9192.28|9192.28|0
1598266500000|2020-08-24 10:55:00|9192.17|9192.17|9187.34|9187.34|9192.17|9192.17|9186.4|9186.4|0
1598266800000|2020-08-24 11:00:00|9187.25|9187.25|9182.88|9182.88|9193.33|9193.33|9182.88|9182.88|0
1598267100000|2020-08-24 11:05:00|9182.96|9182.96|9182.47|9182.47|9184.47|9184.47|9181.12|9181.12|0
1598267400000|2020-08-24 11:10:00|9182.74|9182.74|9191.01|9191.01|9191.16|9191.16|9182.67|9182.67|0
1598267700000|2020-08-24 11:15:00|9191.05|9191.05|9192.92|9192.92|9193.65|9193.65|9190.86|9190.86|0
1598268000000|2020-08-24 11:20:00|9193.24|9193.24|9194.6|9194.6|9195.39|9195.39|9191.12|9191.12|0
1598268300000|2020-08-24 11:25:00|9193.97|9193.97|9196.93|9196.93|9199.21|9199.21|9193.72|9193.72|0
1598268600000|2020-08-24 11:30:00|9196.16|9196.16|9202.26|9202.26|9202.96|9202.96|9195.39|9195.39|0
1598268900000|2020-08-24 11:35:00|9202.41|9202.41|9201.98|9201.98|9204.65|9204.65|9201.81|9201.81|0
1598269200000|2020-08-24 11:40:00|9201.96|9201.96|9200.34|9200.34|9202.01|9202.01|9198.77|9198.77|0
1598269500000|2020-08-24 11:45:00|9200.22|9200.22|9198.67|9198.67|9200.39|9200.39|9198.03|9198.03|0
1598269800000|2020-08-24 11:50:00|9198.99|9198.99|9205.95|9205.95|9205.95|9205.95|9196.97|9196.97|0
1598270100000|2020-08-24 11:55:00|9206.5|9206.5|9212.3|9212.3|9216.77|9216.77|9206.5|9206.5|0
1598270400000|2020-08-24 12:00:00|9212.68|9212.68|9211.36|9211.36|9212.68|9212.68|9210.32|9210.32|0
1598270700000|2020-08-24 12:05:00|9211.68|9211.68|9207.23|9207.23|9213.89|9213.89|9207.23|9207.23|0
1598271000000|2020-08-24 12:10:00|9206.96|9206.96|9209.37|9209.37|9209.37|9209.37|9204.12|9204.12|0
1598271300000|2020-08-24 12:15:00|9208.98|9208.98|9202.43|9202.43|9209.53|9209.53|9201.2|9201.2|0
1598271600000|2020-08-24 12:20:00|9202.11|9202.11|9200.23|9200.23|9202.11|9202.11|9198.95|9198.95|0
1598271900000|2020-08-24 12:25:00|9200.17|9200.17|9203.53|9203.53|9203.53|9203.53|9199.84|9199.84|0
1598272200000|2020-08-24 12:30:00|9203.37|9203.37|9205.27|9205.27|9205.52|9205.52|9202.46|9202.46|0
1598272500000|2020-08-24 12:35:00|9205.34|9205.34|9204.39|9204.39|9207.13|9207.13|9204.36|9204.36|0
1598272800000|2020-08-24 12:40:00|9204.78|9204.78|9213.86|9213.86|9213.86|9213.86|9204|9204|0
1598273100000|2020-08-24 12:45:00|9213.92|9213.92|9211.6|9211.6|9216.57|9216.57|9211.6|9211.6|0
1598273400000|2020-08-24 12:50:00|9211.94|9211.94|9211.3|9211.3|9212.96|9212.96|9208.03|9208.03|0
1598273700000|2020-08-24 12:55:00|9211.38|9211.38|9210.95|9210.95|9214.6|9214.6|9210.95|9210.95|0
1598274000000|2020-08-24 13:00:00|9211.08|9211.08|9211.77|9211.77|9212.87|9212.87|9209.16|9209.16|0
1598274300000|2020-08-24 13:05:00|9211.89|9211.89|9212.03|9212.03|9213.64|9213.64|9211.89|9211.89|0
1598274600000|2020-08-24 13:10:00|9212.35|9212.35|9209.38|9209.38|9213.81|9213.81|9209.38|9209.38|0
1598274900000|2020-08-24 13:15:00|9209.34|9209.34|9201.76|9201.76|9209.75|9209.75|9200.87|9200.87|0
1598275200000|2020-08-24 13:20:00|9201.69|9201.69|9195.47|9195.47|9202.48|9202.48|9195.47|9195.47|0
1598275500000|2020-08-24 13:25:00|9195.34|9195.34|9191.17|9191.17|9195.34|9195.34|9188.96|9188.96|0
1598275800000|2020-08-24 13:30:00|9191.1|9191.1|9188.37|9188.37|9191.57|9191.57|9186.51|9186.51|0
1598276100000|2020-08-24 13:35:00|9188.3|9188.3|9182.35|9182.35|9189.72|9189.72|9181.57|9181.57|0
1598276400000|2020-08-24 13:40:00|9182.07|9182.07|9182.03|9182.03|9186.38|9186.38|9180.99|9180.99|0
1598276700000|2020-08-24 13:45:00|9181.85|9181.85|9175.9|9175.9|9185.7|9185.7|9175.9|9175.9|0
1598277000000|2020-08-24 13:50:00|9176.02|9176.02|9176.7|9176.7|9182.21|9182.21|9175.24|9175.24|0
1598277300000|2020-08-24 13:55:00|9176.32|9176.32|9181.6|9181.6|9181.6|9181.6|9174.73|9174.73|0
1598277600000|2020-08-24 14:00:00|9187.06|9187.06|9194.81|9194.81|9194.87|9194.87|9185.77|9185.77|0
1598277900000|2020-08-24 14:05:00|9195.58|9195.58|9185.88|9185.88|9196.73|9196.73|9183.39|9183.39|0
1598278200000|2020-08-24 14:10:00|9185.64|9185.64|9181.17|9181.17|9188.92|9188.92|9180.52|9180.52|0
1598278500000|2020-08-24 14:15:00|9181.23|9181.23|9194.95|9194.95|9194.95|9194.95|9180.83|9180.83|0
1598278800000|2020-08-24 14:20:00|9194.57|9194.57|9197.82|9197.82|9198.8|9198.8|9192.78|9192.78|0
1598279100000|2020-08-24 14:25:00|9197.5|9197.5|9185.42|9185.42|9197.5|9197.5|9185.23|9185.23|0
1598279400000|2020-08-24 14:30:00|9185.3|9185.3|9188.82|9188.82|9188.82|9188.82|9181.18|9181.18|0
1598279700000|2020-08-24 14:35:00|9188.7|9188.7|9194.76|9194.76|9194.93|9194.93|9186.84|9186.84|0
1598280000000|2020-08-24 14:40:00|9194.86|9194.86|9191.89|9191.89|9195.69|9195.69|9186.85|9186.85|0
1598280300000|2020-08-24 14:45:00|9192.02|9192.02|9186.37|9186.37|9192.14|9192.14|9181.98|9181.98|0
1598280600000|2020-08-24 14:50:00|9186.59|9186.59|9179.32|9179.32|9188.97|9188.97|9178.77|9178.77|0
1598280900000|2020-08-24 14:55:00|9179.56|9179.56|9186.17|9186.17|9186.17|9186.17|9179.56|9179.56|0
1598281200000|2020-08-24 15:00:00|9186.07|9186.07|9190.04|9190.04|9191.77|9191.77|9186.07|9186.07|0
1598281500000|2020-08-24 15:05:00|9190.42|9190.42|9193.1|9193.1|9193.1|9193.1|9186.76|9186.76|0
1598281800000|2020-08-24 15:10:00|9193.38|9193.38|9193.48|9193.48|9197.05|9197.05|9192.3|9192.3|0
1598282100000|2020-08-24 15:15:00|9193.59|9193.59|9200.35|9200.35|9201.01|9201.01|9192.06|9192.06|0
1598282400000|2020-08-24 15:20:00|9201.12|9201.12|9205.64|9205.64|9206.43|9206.43|9201.12|9201.12|0
1598282700000|2020-08-24 15:25:00|9205.69|9205.69|9203.12|9203.12|9206.33|9206.33|9198.52|9198.52|0
1598339700000|2020-08-25 07:15:00|9231.39|9231.39|9242.44|9242.44|9250.44|9250.44|9226.28|9226.28|0
1598340000000|2020-08-25 07:20:00|9242.19|9242.19|9233.08|9233.08|9242.19|9242.19|9221.85|9221.85|0
1598340300000|2020-08-25 07:25:00|9234.61|9234.61|9246.08|9246.08|9248.48|9248.48|9232.45|9232.45|0
1598340600000|2020-08-25 07:30:00|9245.31|9245.31|9233.38|9233.38|9248.2|9248.2|9233.38|9233.38|0
1598340900000|2020-08-25 07:35:00|9233.56|9233.56|9232.27|9232.27|9235.66|9235.66|9229.41|9229.41|0
1598341200000|2020-08-25 07:40:00|9233.04|9233.04|9222.68|9222.68|9233.04|9233.04|9219.69|9219.69|0
1598341500000|2020-08-25 07:45:00|9222.29|9222.29|9223.78|9223.78|9223.92|9223.92|9217.26|9217.26|0
1598341800000|2020-08-25 07:50:00|9223.5|9223.5|9222.61|9222.61|9228.02|9228.02|9221.19|9221.19|0
1598342100000|2020-08-25 07:55:00|9221.84|9221.84|9205.11|9205.11|9223.33|9223.33|9204.79|9204.79|0
1598342400000|2020-08-25 08:00:00|9204.78|9204.78|9206.79|9206.79|9207.91|9207.91|9201.01|9201.01|0
1598342700000|2020-08-25 08:05:00|9206.41|9206.41|9216.17|9216.17|9221.84|9221.84|9206.03|9206.03|0
1598343000000|2020-08-25 08:10:00|9215.85|9215.85|9210.75|9210.75|9215.85|9215.85|9200.72|9200.72|0
1598343300000|2020-08-25 08:15:00|9210.8|9210.8|9216.65|9216.65|9216.86|9216.86|9208.97|9208.97|0
1598343600000|2020-08-25 08:20:00|9217.4|9217.4|9213.13|9213.13|9218.67|9218.67|9211.77|9211.77|0
1598343900000|2020-08-25 08:25:00|9213.51|9213.51|9214.21|9214.21|9215.62|9215.62|9210.41|9210.41|0
1598344200000|2020-08-25 08:30:00|9214.4|9214.4|9213.05|9213.05|9214.9|9214.9|9210.68|9210.68|0
1598344500000|2020-08-25 08:35:00|9212.71|9212.71|9214.19|9214.19|9217.68|9217.68|9212.44|9212.44|0
1598344800000|2020-08-25 08:40:00|9214.32|9214.32|9212.98|9212.98|9220.49|9220.49|9212.53|9212.53|0
1598345100000|2020-08-25 08:45:00|9212.91|9212.91|9215.93|9215.93|9221.41|9221.41|9212.91|9212.91|0
1598345400000|2020-08-25 08:50:00|9215.8|9215.8|9222.36|9222.36|9224.07|9224.07|9215.8|9215.8|0
1598345700000|2020-08-25 08:55:00|9222.45|9222.45|9222.44|9222.44|9224.41|9224.41|9220.88|9220.88|0
1598346000000|2020-08-25 09:00:00|9221.68|9221.68|9212.03|9212.03|9221.68|9221.68|9208.84|9208.84|0
1598346300000|2020-08-25 09:05:00|9211.9|9211.9|9217.47|9217.47|9217.47|9217.47|9211.9|9211.9|0
1598346600000|2020-08-25 09:10:00|9217.6|9217.6|9214.37|9214.37|9219.13|9219.13|9213.47|9213.47|0
1598346900000|2020-08-25 09:15:00|9214.21|9214.21|9213.26|9213.26|9215.98|9215.98|9212.05|9212.05|0
1598347200000|2020-08-25 09:20:00|9214.02|9214.02|9210.97|9210.97|9214.48|9214.48|9210.22|9210.22|0
1598347500000|2020-08-25 09:25:00|9210.92|9210.92|9209.59|9209.59|9212.14|9212.14|9209.38|9209.38|0
1598347800000|2020-08-25 09:30:00|9209.52|9209.52|9210.2|9210.2|9210.86|9210.86|9207.58|9207.58|0
1598348100000|2020-08-25 09:35:00|9210|9210|9206.99|9206.99|9211.8|9211.8|9206.61|9206.61|0
1598348400000|2020-08-25 09:40:00|9207.12|9207.12|9217.32|9217.32|9217.32|9217.32|9207.12|9207.12|0
1598348700000|2020-08-25 09:45:00|9217.59|9217.59|9216.05|9216.05|9220.15|9220.15|9215.67|9215.67|0
1598349000000|2020-08-25 09:50:00|9215.96|9215.96|9220.18|9220.18|9220.18|9220.18|9215.96|9215.96|0
1598349300000|2020-08-25 09:55:00|9220.35|9220.35|9216.25|9216.25|9220.51|9220.51|9214.76|9214.76|0
1598349600000|2020-08-25 10:00:00|9217.94|9217.94|9218.55|9218.55|9220.24|9220.24|9217.57|9217.57|0
1598349900000|2020-08-25 10:05:00|9218.29|9218.29|9225.9|9225.9|9225.9|9225.9|9215.84|9215.84|0
1598350200000|2020-08-25 10:10:00|9227.43|9227.43|9229.77|9229.77|9229.77|9229.77|9226.03|9226.03|0
1598350500000|2020-08-25 10:15:00|9229.9|9229.9|9234.42|9234.42|9236.86|9236.86|9229.9|9229.9|0
1598350800000|2020-08-25 10:20:00|9234.05|9234.05|9237.14|9237.14|9238.17|9238.17|9233.78|9233.78|0
1598351100000|2020-08-25 10:25:00|9237.55|9237.55|9240.16|9240.16|9240.16|9240.16|9236.96|9236.96|0
1598351400000|2020-08-25 10:30:00|9239.97|9239.97|9243.07|9243.07|9243.62|9243.62|9238.43|9238.43|0
1598351700000|2020-08-25 10:35:00|9242.69|9242.69|9243.02|9243.02|9243.23|9243.23|9236.89|9236.89|0
1598352000000|2020-08-25 10:40:00|9242.68|9242.68|9245.34|9245.34|9246.38|9246.38|9239.24|9239.24|0
1598352300000|2020-08-25 10:45:00|9245.73|9245.73|9245.79|9245.79|9248.98|9248.98|9245.34|9245.34|0
1598352600000|2020-08-25 10:50:00|9245.72|9245.72|9236.57|9236.57|9245.72|9245.72|9236.57|9236.57|0
1598352900000|2020-08-25 10:55:00|9236.44|9236.44|9236.14|9236.14|9238.83|9238.83|9233.96|9233.96|0
1598353200000|2020-08-25 11:00:00|9236.41|9236.41|9244.97|9244.97|9244.97|9244.97|9232.29|9232.29|0
1598353500000|2020-08-25 11:05:00|9245.02|9245.02|9250.98|9250.98|9250.98|9250.98|9244.64|9244.64|0
1598353800000|2020-08-25 11:10:00|9250.6|9250.6|9248.49|9248.49|9252.68|9252.68|9248.49|9248.49|0
1598354100000|2020-08-25 11:15:00|9248.41|9248.41|9240.44|9240.44|9248.89|9248.89|9240.33|9240.33|0
1598354400000|2020-08-25 11:20:00|9240.31|9240.31|9237.22|9237.22|9240.31|9240.31|9235.3|9235.3|0
1598354700000|2020-08-25 11:25:00|9237.6|9237.6|9238.63|9238.63|9239.05|9239.05|9236.6|9236.6|0
1598355000000|2020-08-25 11:30:00|9239.01|9239.01|9240.83|9240.83|9244.7|9244.7|9238.33|9238.33|0
1598355300000|2020-08-25 11:35:00|9240.76|9240.76|9241.42|9241.42|9242.25|9242.25|9240.31|9240.31|0
1598355600000|2020-08-25 11:40:00|9241.31|9241.31|9245.4|9245.4|9246.49|9246.49|9240.55|9240.55|0
1598355900000|2020-08-25 11:45:00|9245.65|9245.65|9235.36|9235.36|9245.65|9245.65|9235.36|9235.36|0
1598356200000|2020-08-25 11:50:00|9235.47|9235.47|9231.97|9231.97|9237.02|9237.02|9231.97|9231.97|0
1598356500000|2020-08-25 11:55:00|9230.42|9230.42|9226.68|9226.68|9232.11|9232.11|9226.68|9226.68|0
1598356800000|2020-08-25 12:00:00|9226.81|9226.81|9228.43|9228.43|9229.34|9229.34|9226.1|9226.1|0
1598357100000|2020-08-25 12:05:00|9228.71|9228.71|9238.4|9238.4|9238.4|9238.4|9227.99|9227.99|0
1598357400000|2020-08-25 12:10:00|9238.51|9238.51|9239.41|9239.41|9242.44|9242.44|9238.4|9238.4|0
1598357700000|2020-08-25 12:15:00|9239.31|9239.31|9230.25|9230.25|9239.31|9239.31|9230.25|9230.25|0
1598358000000|2020-08-25 12:20:00|9230.21|9230.21|9228.58|9228.58|9230.21|9230.21|9228.13|9228.13|0
1598358300000|2020-08-25 12:25:00|9228.75|9228.75|9231.06|9231.06|9231.95|9231.95|9226.95|9226.95|0
1598358600000|2020-08-25 12:30:00|9231.44|9231.44|9228.37|9228.37|9232.06|9232.06|9228.37|9228.37|0
1598358900000|2020-08-25 12:35:00|9228.21|9228.21|9225.44|9225.44|9230.45|9230.45|9225.02|9225.02|0
1598359200000|2020-08-25 12:40:00|9225.46|9225.46|9226.09|9226.09|9226.83|9226.83|9224.7|9224.7|0
1598359500000|2020-08-25 12:45:00|9225.71|9225.71|9228.58|9228.58|9228.58|9228.58|9225.24|9225.24|0
1598359800000|2020-08-25 12:50:00|9228.89|9228.89|9232.13|9232.13|9234.39|9234.39|9228.89|9228.89|0
1598360100000|2020-08-25 12:55:00|9231.68|9231.68|9227.89|9227.89|9233.06|9233.06|9226.74|9226.74|0
1598360400000|2020-08-25 13:00:00|9228.21|9228.21|9212.18|9212.18|9228.3|9228.3|9212.18|9212.18|0
1598360700000|2020-08-25 13:05:00|9212.08|9212.08|9205.73|9205.73|9212.33|9212.33|9205.18|9205.18|0
1598361000000|2020-08-25 13:10:00|9205.45|9205.45|9191.38|9191.38|9206.55|9206.55|9191.11|9191.11|0
1598361300000|2020-08-25 13:15:00|9191.31|9191.31|9187.75|9187.75|9193.98|9193.98|9187.75|9187.75|0
1598361600000|2020-08-25 13:20:00|9187.62|9187.62|9188.21|9188.21|9190.18|9190.18|9184.57|9184.57|0
1598361900000|2020-08-25 13:25:00|9188.09|9188.09|9189.25|9189.25|9189.47|9189.47|9186.01|9186.01|0
1598362200000|2020-08-25 13:30:00|9188.7|9188.7|9167.14|9167.14|9188.7|9188.7|9166.59|9166.59|0
1598362500000|2020-08-25 13:35:00|9166.59|9166.59|9166.12|9166.12|9167.75|9167.75|9164.14|9164.14|0
1598362800000|2020-08-25 13:40:00|9165.81|9165.81|9174.97|9174.97|9177.94|9177.94|9165.24|9165.24|0
1598363100000|2020-08-25 13:45:00|9175.04|9175.04|9174.8|9174.8|9179.02|9179.02|9166.02|9166.02|0
1598363400000|2020-08-25 13:50:00|9175.07|9175.07|9172.83|9172.83|9179.21|9179.21|9170.31|9170.31|0
1598363700000|2020-08-25 13:55:00|9172.66|9172.66|9165.01|9165.01|9174|9174|9165.01|9165.01|0
1598364000000|2020-08-25 14:00:00|9164.85|9164.85|9161.2|9161.2|9169.01|9169.01|9159.64|9159.64|0
1598364300000|2020-08-25 14:05:00|9161.13|9161.13|9145.41|9145.41|9161.2|9161.2|9145.41|9145.41|0
1598364600000|2020-08-25 14:10:00|9145.03|9145.03|9134.77|9134.77|9145.03|9145.03|9132.45|9132.45|0
1598364900000|2020-08-25 14:15:00|9134.7|9134.7|9155.04|9155.04|9157.42|9157.42|9134.44|9134.44|0
1598365200000|2020-08-25 14:20:00|9154.98|9154.98|9143.97|9143.97|9154.98|9154.98|9142.36|9142.36|0
1598365500000|2020-08-25 14:25:00|9143.7|9143.7|9135.43|9135.43|9143.7|9143.7|9130.23|9130.23|0
1598365800000|2020-08-25 14:30:00|9135.05|9135.05|9122.65|9122.65|9135.05|9135.05|9122.65|9122.65|0
1598366100000|2020-08-25 14:35:00|9122.29|9122.29|9131.7|9131.7|9132.16|9132.16|9120.62|9120.62|0
1598366400000|2020-08-25 14:40:00|9130.56|9130.56|9122.59|9122.59|9130.56|9130.56|9122.4|9122.4|0
1598366700000|2020-08-25 14:45:00|9122.72|9122.72|9117.46|9117.46|9127.64|9127.64|9116.74|9116.74|0
1598367000000|2020-08-25 14:50:00|9116.69|9116.69|9112.2|9112.2|9116.73|9116.73|9111.82|9111.82|0
1598367300000|2020-08-25 14:55:00|9111.82|9111.82|9123.6|9123.6|9124.08|9124.08|9101.31|9101.31|0
1598367600000|2020-08-25 15:00:00|9123.32|9123.32|9123.36|9123.36|9128.82|9128.82|9119.93|9119.93|0
1598367900000|2020-08-25 15:05:00|9122.98|9122.98|9125.46|9125.46|9125.7|9125.7|9117.17|9117.17|0
1598368200000|2020-08-25 15:10:00|9125.84|9125.84|9126|9126|9126.26|9126.26|9119.72|9119.72|0
1598368500000|2020-08-25 15:15:00|9125.68|9125.68|9121.47|9121.47|9129.96|9129.96|9121.47|9121.47|0
1598368800000|2020-08-25 15:20:00|9121.79|9121.79|9119.01|9119.01|9122.25|9122.25|9114.55|9114.55|0
1598369100000|2020-08-25 15:25:00|9119.39|9119.39|9118.66|9118.66|9119.67|9119.67|9114.04|9114.04|0
1598426100000|2020-08-26 07:15:00|9097.24|9097.24|9090.69|9090.69|9097.24|9097.24|9079.36|9079.36|0
1598426400000|2020-08-26 07:20:00|9090.64|9090.64|9087.05|9087.05|9094.1|9094.1|9085.79|9085.79|0
1598426700000|2020-08-26 07:25:00|9089.34|9089.34|9085.6|9085.6|9091.07|9091.07|9085.6|9085.6|0
1598427000000|2020-08-26 07:30:00|9085.43|9085.43|9076.22|9076.22|9085.43|9085.43|9074.25|9074.25|0
1598427300000|2020-08-26 07:35:00|9076.43|9076.43|9082.75|9082.75|9085.29|9085.29|9076.05|9076.05|0
1598427600000|2020-08-26 07:40:00|9084.3|9084.3|9074.35|9074.35|9085.51|9085.51|9072.56|9072.56|0
1598427900000|2020-08-26 07:45:00|9076.94|9076.94|9081.89|9081.89|9089.44|9089.44|9076.94|9076.94|0
1598428200000|2020-08-26 07:50:00|9082.27|9082.27|9073.63|9073.63|9083.11|9083.11|9073.63|9073.63|0
1598428500000|2020-08-26 07:55:00|9072.48|9072.48|9073.83|9073.83|9075.09|9075.09|9069.89|9069.89|0
1598428800000|2020-08-26 08:00:00|9073.93|9073.93|9083.76|9083.76|9088.89|9088.89|9072.98|9072.98|0
1598429100000|2020-08-26 08:05:00|9083.37|9083.37|9079.51|9079.51|9084.31|9084.31|9074.03|9074.03|0
1598429400000|2020-08-26 08:10:00|9079.13|9079.13|9086.75|9086.75|9086.75|9086.75|9075.85|9075.85|0
1598429700000|2020-08-26 08:15:00|9086.88|9086.88|9104.23|9104.23|9104.23|9104.23|9086.88|9086.88|0
1598430000000|2020-08-26 08:20:00|9105.08|9105.08|9111.77|9111.77|9118.58|9118.58|9105.08|9105.08|0
1598430300000|2020-08-26 08:25:00|9111.39|9111.39|9127.74|9127.74|9128.01|9128.01|9110.9|9110.9|0
1598430600000|2020-08-26 08:30:00|9128.3|9128.3|9128.77|9128.77|9130.43|9130.43|9127.76|9127.76|0
1598430900000|2020-08-26 08:35:00|9128.45|9128.45|9141.76|9141.76|9143.08|9143.08|9128.13|9128.13|0
1598431200000|2020-08-26 08:40:00|9141.45|9141.45|9142.98|9142.98|9145.36|9145.36|9140.25|9140.25|0
1598431500000|2020-08-26 08:45:00|9142.94|9142.94|9130.96|9130.96|9142.94|9142.94|9130.19|9130.19|0
1598431800000|2020-08-26 08:50:00|9131.34|9131.34|9133.04|9133.04|9133.04|9133.04|9124.97|9124.97|0
1598432100000|2020-08-26 08:55:00|9133.15|9133.15|9132.55|9132.55|9134.85|9134.85|9130.3|9130.3|0
1598432400000|2020-08-26 09:00:00|9132.27|9132.27|9132.57|9132.57|9134.49|9134.49|9130.22|9130.22|0
1598432700000|2020-08-26 09:05:00|9133.34|9133.34|9138.53|9138.53|9138.73|9138.73|9132.53|9132.53|0
1598433000000|2020-08-26 09:10:00|9138.21|9138.21|9132|9132|9138.21|9138.21|9130.44|9130.44|0
1598433300000|2020-08-26 09:15:00|9132.09|9132.09|9138.15|9138.15|9138.74|9138.74|9131.47|9131.47|0
1598433600000|2020-08-26 09:20:00|9137.38|9137.38|9136.83|9136.83|9139.93|9139.93|9136.28|9136.28|0
1598433900000|2020-08-26 09:25:00|9136.45|9136.45|9132.45|9132.45|9139.92|9139.92|9131.56|9131.56|0
1598434200000|2020-08-26 09:30:00|9132.33|9132.33|9121.36|9121.36|9132.33|9132.33|9120.78|9120.78|0
1598434500000|2020-08-26 09:35:00|9121.24|9121.24|9126.13|9126.13|9126.13|9126.13|9120.9|9120.9|0
1598434800000|2020-08-26 09:40:00|9126.89|9126.89|9134.66|9134.66|9134.66|9134.66|9126.7|9126.7|0
1598435100000|2020-08-26 09:45:00|9135.04|9135.04|9131.07|9131.07|9137.49|9137.49|9130.7|9130.7|0
1598435400000|2020-08-26 09:50:00|9131.45|9131.45|9128.36|9128.36|9133|9133|9126.09|9126.09|0
1598435700000|2020-08-26 09:55:00|9128.3|9128.3|9139.27|9139.27|9139.27|9139.27|9128.3|9128.3|0
1598436000000|2020-08-26 10:00:00|9139.44|9139.44|9140.5|9140.5|9140.5|9140.5|9136.84|9136.84|0
1598436300000|2020-08-26 10:05:00|9141.27|9141.27|9137.35|9137.35|9141.65|9141.65|9135.91|9135.91|0
1598436600000|2020-08-26 10:10:00|9137.41|9137.41|9130.41|9130.41|9137.58|9137.58|9128.9|9128.9|0
1598436900000|2020-08-26 10:15:00|9130.02|9130.02|9125.44|9125.44|9130.02|9130.02|9121.7|9121.7|0
1598437200000|2020-08-26 10:20:00|9125.13|9125.13|9122.8|9122.8|9127.08|9127.08|9122.8|9122.8|0
1598437500000|2020-08-26 10:25:00|9123.19|9123.19|9129.95|9129.95|9130.26|9130.26|9123.19|9123.19|0
1598437800000|2020-08-26 10:30:00|9129.84|9129.84|9128.3|9128.3|9130.59|9130.59|9127.53|9127.53|0
1598438100000|2020-08-26 10:35:00|9128.36|9128.36|9138.35|9138.35|9138.35|9138.35|9128.07|9128.07|0
1598438400000|2020-08-26 10:40:00|9138.19|9138.19|9138.4|9138.4|9139.21|9139.21|9135.97|9135.97|0
1598438700000|2020-08-26 10:45:00|9138.32|9138.32|9135.83|9135.83|9138.32|9138.32|9134.5|9134.5|0
1598439000000|2020-08-26 10:50:00|9136.02|9136.02|9133.49|9133.49|9136.94|9136.94|9133.28|9133.28|0
1598439300000|2020-08-26 10:55:00|9133.59|9133.59|9137.58|9137.58|9137.97|9137.97|9132.02|9132.02|0
1598439600000|2020-08-26 11:00:00|9137.85|9137.85|9132.19|9132.19|9137.85|9137.85|9131.87|9131.87|0
1598439900000|2020-08-26 11:05:00|9131.91|9131.91|9130.92|9130.92|9132.55|9132.55|9129.82|9129.82|0
1598440200000|2020-08-26 11:10:00|9131.69|9131.69|9139.39|9139.39|9139.86|9139.86|9131.03|9131.03|0
1598440500000|2020-08-26 11:15:00|9139.25|9139.25|9146.5|9146.5|9146.5|9146.5|9139.03|9139.03|0
1598440800000|2020-08-26 11:20:00|9146.25|9146.25|9148.4|9148.4|9148.98|9148.98|9143.59|9143.59|0
1598441100000|2020-08-26 11:25:00|9148.33|9148.33|9152.27|9152.27|9152.27|9152.27|9145.42|9145.42|0
1598441400000|2020-08-26 11:30:00|9152.34|9152.34|9158.93|9158.93|9158.93|9158.93|9151.57|9151.57|0
1598441700000|2020-08-26 11:35:00|9158.55|9158.55|9153.45|9153.45|9158.55|9158.55|9151.9|9151.9|0
1598442000000|2020-08-26 11:40:00|9154|9154|9155.82|9155.82|9155.82|9155.82|9152.29|9152.29|0
1598442300000|2020-08-26 11:45:00|9155.43|9155.43|9155.31|9155.31|9156.14|9156.14|9153.63|9153.63|0
1598442600000|2020-08-26 11:50:00|9155.74|9155.74|9147.46|9147.46|9155.74|9155.74|9147.46|9147.46|0
1598442900000|2020-08-26 11:55:00|9147.33|9147.33|9140.23|9140.23|9147.33|9147.33|9138.04|9138.04|0
1598443200000|2020-08-26 12:00:00|9140.11|9140.11|9138.45|9138.45|9142.68|9142.68|9138.45|9138.45|0
1598443500000|2020-08-26 12:05:00|9138.56|9138.56|9139.73|9139.73|9139.73|9139.73|9135.59|9135.59|0
1598443800000|2020-08-26 12:10:00|9140.01|9140.01|9142.79|9142.79|9142.79|9142.79|9140.01|9140.01|0
1598444100000|2020-08-26 12:15:00|9142.59|9142.59|9152.51|9152.51|9152.51|9152.51|9142.59|9142.59|0
1598444400000|2020-08-26 12:20:00|9152.23|9152.23|9154.75|9154.75|9155.54|9155.54|9151.96|9151.96|0
1598444700000|2020-08-26 12:25:00|9154.91|9154.91|9157.45|9157.45|9159.08|9159.08|9154.91|9154.91|0
1598445000000|2020-08-26 12:30:00|9158.29|9158.29|9152.77|9152.77|9160.66|9160.66|9149.59|9149.59|0
1598445300000|2020-08-26 12:35:00|9152.64|9152.64|9159.12|9159.12|9159.12|9159.12|9152.64|9152.64|0
1598445600000|2020-08-26 12:40:00|9159.5|9159.5|9156.88|9156.88|9160.08|9160.08|9156.78|9156.78|0
1598445900000|2020-08-26 12:45:00|9156.81|9156.81|9159.69|9159.69|9159.88|9159.88|9156.81|9156.81|0
1598446200000|2020-08-26 12:50:00|9160.07|9160.07|9159.88|9159.88|9162.01|9162.01|9158.37|9158.37|0
1598446500000|2020-08-26 12:55:00|9159.56|9159.56|9159.34|9159.34|9166.45|9166.45|9159.34|9159.34|0
1598446800000|2020-08-26 13:00:00|9159.29|9159.29|9156.52|9156.52|9162.63|9162.63|9155.4|9155.4|0
1598447100000|2020-08-26 13:05:00|9156.25|9156.25|9162.04|9162.04|9162.07|9162.07|9155.91|9155.91|0
1598447400000|2020-08-26 13:10:00|9162.42|9162.42|9157.12|9157.12|9162.76|9162.76|9157.05|9157.05|0
1598447700000|2020-08-26 13:15:00|9157.41|9157.41|9161.06|9161.06|9161.06|9161.06|9152.1|9152.1|0
1598448000000|2020-08-26 13:20:00|9161.17|9161.17|9147.67|9147.67|9161.17|9161.17|9147.57|9147.57|0
1598448300000|2020-08-26 13:25:00|9147.46|9147.46|9141.93|9141.93|9147.94|9147.94|9141.93|9141.93|0
1598448600000|2020-08-26 13:30:00|9141.66|9141.66|9128.73|9128.73|9141.96|9141.96|9126.38|9126.38|0
1598448900000|2020-08-26 13:35:00|9128.35|9128.35|9134.59|9134.59|9137.59|9137.59|9128.35|9128.35|0
1598449200000|2020-08-26 13:40:00|9134.72|9134.72|9125.65|9125.65|9134.78|9134.78|9125.65|9125.65|0
1598449500000|2020-08-26 13:45:00|9125.52|9125.52|9131.51|9131.51|9131.78|9131.78|9124.49|9124.49|0
1598449800000|2020-08-26 13:50:00|9131.62|9131.62|9146.16|9146.16|9146.37|9146.37|9131.42|9131.42|0
1598450100000|2020-08-26 13:55:00|9147.09|9147.09|9162.35|9162.35|9165.95|9165.95|9147.09|9147.09|0
1598450400000|2020-08-26 14:00:00|9164.89|9164.89|9151.41|9151.41|9165.31|9165.31|9150.04|9150.04|0
1598450700000|2020-08-26 14:05:00|9151.63|9151.63|9155.54|9155.54|9162.66|9162.66|9151.63|9151.63|0
1598451000000|2020-08-26 14:10:00|9155.93|9155.93|9157.18|9157.18|9160.09|9160.09|9155.93|9155.93|0
1598451300000|2020-08-26 14:15:00|9157.25|9157.25|9153.94|9153.94|9157.71|9157.71|9150.17|9150.17|0
1598451600000|2020-08-26 14:20:00|9153.66|9153.66|9148.03|9148.03|9153.66|9153.66|9147.35|9147.35|0
1598451900000|2020-08-26 14:25:00|9148.12|9148.12|9151.13|9151.13|9151.13|9151.13|9144.2|9144.2|0
1598452200000|2020-08-26 14:30:00|9151.51|9151.51|9151.69|9151.69|9156.4|9156.4|9150.16|9150.16|0
1598452500000|2020-08-26 14:35:00|9152.48|9152.48|9153.25|9153.25|9154.65|9154.65|9152.02|9152.02|0
1598452800000|2020-08-26 14:40:00|9153.15|9153.15|9160.24|9160.24|9161.39|9161.39|9152.73|9152.73|0
1598453100000|2020-08-26 14:45:00|9160.58|9160.58|9169.22|9169.22|9169.22|9169.22|9160.58|9160.58|0
1598453400000|2020-08-26 14:50:00|9169.01|9169.01|9159.85|9159.85|9169.28|9169.28|9159.77|9159.77|0
1598453700000|2020-08-26 14:55:00|9159.07|9159.07|9160.99|9160.99|9164.34|9164.34|9157.47|9157.47|0
1598454000000|2020-08-26 15:00:00|9161|9161|9166.85|9166.85|9167.61|9167.61|9160.88|9160.88|0
1598454300000|2020-08-26 15:05:00|9166.72|9166.72|9170.04|9170.04|9170.04|9170.04|9165.54|9165.54|0
1598454600000|2020-08-26 15:10:00|9170.42|9170.42|9174.73|9174.73|9177.08|9177.08|9170.42|9170.42|0
1598454900000|2020-08-26 15:15:00|9175.01|9175.01|9175.74|9175.74|9182|9182|9175.01|9175.01|0
1598455200000|2020-08-26 15:20:00|9176.51|9176.51|9181.16|9181.16|9182.94|9182.94|9176.46|9176.46|0
1598455500000|2020-08-26 15:25:00|9180.97|9180.97|9191.56|9191.56|9194.02|9194.02|9180.41|9180.41|0
1598512500000|2020-08-27 07:15:00|9236.65|9236.65|9213.78|9213.78|9236.65|9236.65|9211.57|9211.57|0
1598512800000|2020-08-27 07:20:00|9213.51|9213.51|9221.22|9221.22|9227.49|9227.49|9213.09|9213.09|0
1598513100000|2020-08-27 07:25:00|9221.55|9221.55|9210.67|9210.67|9222.02|9222.02|9209.95|9209.95|0
1598513400000|2020-08-27 07:30:00|9211.1|9211.1|9208.22|9208.22|9212.03|9212.03|9204.35|9204.35|0
1598513700000|2020-08-27 07:35:00|9208.39|9208.39|9209.82|9209.82|9211.74|9211.74|9204.06|9204.06|0
1598514000000|2020-08-27 07:40:00|9209.71|9209.71|9201.17|9201.17|9212.86|9212.86|9201.17|9201.17|0
1598514300000|2020-08-27 07:45:00|9201.18|9201.18|9205.7|9205.7|9206.26|9206.26|9200.58|9200.58|0
1598514600000|2020-08-27 07:50:00|9206.03|9206.03|9192.62|9192.62|9206.98|9206.98|9192.35|9192.35|0
1598514900000|2020-08-27 07:55:00|9189.91|9189.91|9181.62|9181.62|9190.01|9190.01|9179.75|9179.75|0
1598515200000|2020-08-27 08:00:00|9181.24|9181.24|9174.12|9174.12|9181.97|9181.97|9171.49|9171.49|0
1598515500000|2020-08-27 08:05:00|9174.19|9174.19|9181.39|9181.39|9181.61|9181.61|9174.19|9174.19|0
1598515800000|2020-08-27 08:10:00|9181.28|9181.28|9175.03|9175.03|9183.14|9183.14|9174.75|9174.75|0
1598516100000|2020-08-27 08:15:00|9174.92|9174.92|9175.4|9175.4|9178.59|9178.59|9174.92|9174.92|0
1598516400000|2020-08-27 08:20:00|9175.27|9175.27|9183.39|9183.39|9185.8|9185.8|9175.27|9175.27|0
1598516700000|2020-08-27 08:25:00|9183.43|9183.43|9175.02|9175.02|9183.55|9183.55|9173.53|9173.53|0
1598517000000|2020-08-27 08:30:00|9175.08|9175.08|9176.3|9176.3|9180.16|9180.16|9172.72|9172.72|0
1598517300000|2020-08-27 08:35:00|9175.53|9175.53|9172.34|9172.34|9176.3|9176.3|9168.5|9168.5|0
1598517600000|2020-08-27 08:40:00|9173.39|9173.39|9174.44|9174.44|9177.04|9177.04|9173.39|9173.39|0
1598517900000|2020-08-27 08:45:00|9173.66|9173.66|9179.25|9179.25|9181.5|9181.5|9173.03|9173.03|0
1598518200000|2020-08-27 08:50:00|9179.08|9179.08|9173.8|9173.8|9182|9182|9173.34|9173.34|0
1598518500000|2020-08-27 08:55:00|9173.69|9173.69|9182.26|9182.26|9182.26|9182.26|9173.69|9173.69|0
1598518800000|2020-08-27 09:00:00|9182.1|9182.1|9180.43|9180.43|9182.29|9182.29|9178.71|9178.71|0
1598519100000|2020-08-27 09:05:00|9180.05|9180.05|9187.75|9187.75|9187.92|9187.92|9180.05|9180.05|0
1598519400000|2020-08-27 09:10:00|9186.98|9186.98|9179.56|9179.56|9187.42|9187.42|9179.56|9179.56|0
1598519700000|2020-08-27 09:15:00|9179.25|9179.25|9177.19|9177.19|9181.8|9181.8|9176.8|9176.8|0
1598520000000|2020-08-27 09:20:00|9177.25|9177.25|9175.47|9175.47|9180.39|9180.39|9173.28|9173.28|0
1598520300000|2020-08-27 09:25:00|9175.61|9175.61|9167.34|9167.34|9175.68|9175.68|9167.34|9167.34|0
1598520600000|2020-08-27 09:30:00|9167.24|9167.24|9170.33|9170.33|9170.33|9170.33|9160.5|9160.5|0
1598520900000|2020-08-27 09:35:00|9170.57|9170.57|9186.94|9186.94|9188.15|9188.15|9170.57|9170.57|0
1598521200000|2020-08-27 09:40:00|9186.99|9186.99|9188.14|9188.14|9189.36|9189.36|9186.12|9186.12|0
1598521500000|2020-08-27 09:45:00|9188.53|9188.53|9189.17|9189.17|9189.2|9189.2|9186.17|9186.17|0
1598521800000|2020-08-27 09:50:00|9189.27|9189.27|9194.82|9194.82|9195.34|9195.34|9189.17|9189.17|0
1598522100000|2020-08-27 09:55:00|9194.51|9194.51|9203.81|9203.81|9204.64|9204.64|9193.96|9193.96|0
1598522400000|2020-08-27 10:00:00|9203.04|9203.04|9205.97|9205.97|9209.27|9209.27|9202.4|9202.4|0
1598522700000|2020-08-27 10:05:00|9206.04|9206.04|9213.76|9213.76|9216.64|9216.64|9206.04|9206.04|0
1598523000000|2020-08-27 10:10:00|9213.57|9213.57|9211.84|9211.84|9214.02|9214.02|9211.51|9211.51|0
1598523300000|2020-08-27 10:15:00|9212.01|9212.01|9209.69|9209.69|9214.37|9214.37|9209.69|9209.69|0
1598523600000|2020-08-27 10:20:00|9210.46|9210.46|9210.47|9210.47|9210.59|9210.59|9208.99|9208.99|0
1598523900000|2020-08-27 10:25:00|9210.2|9210.2|9216.76|9216.76|9217.16|9217.16|9209.92|9209.92|0
1598524200000|2020-08-27 10:30:00|9216.84|9216.84|9209.79|9209.79|9217.02|9217.02|9208.98|9208.98|0
1598524500000|2020-08-27 10:35:00|9209.86|9209.86|9213.18|9213.18|9213.18|9213.18|9207.86|9207.86|0
1598524800000|2020-08-27 10:40:00|9212.41|9212.41|9209.59|9209.59|9212.41|9212.41|9209.59|9209.59|0
1598525100000|2020-08-27 10:45:00|9209.4|9209.4|9203.61|9203.61|9209.67|9209.67|9203.61|9203.61|0
1598525400000|2020-08-27 10:50:00|9203.55|9203.55|9200.23|9200.23|9204|9204|9199.82|9199.82|0
1598525700000|2020-08-27 10:55:00|9200.34|9200.34|9205.92|9205.92|9206.66|9206.66|9198.46|9198.46|0
1598526000000|2020-08-27 11:00:00|9207.35|9207.35|9209.06|9209.06|9209.6|9209.6|9202.93|9202.93|0
1598526300000|2020-08-27 11:05:00|9208.93|9208.93|9200.98|9200.98|9208.93|9208.93|9200.76|9200.76|0
1598526600000|2020-08-27 11:10:00|9200.66|9200.66|9195.43|9195.43|9202.74|9202.74|9195.43|9195.43|0
1598526900000|2020-08-27 11:15:00|9195.05|9195.05|9186.19|9186.19|9195.05|9195.05|9186.19|9186.19|0
1598527200000|2020-08-27 11:20:00|9186.51|9186.51|9182.72|9182.72|9186.51|9186.51|9181.25|9181.25|0
1598527500000|2020-08-27 11:25:00|9182.79|9182.79|9194.8|9194.8|9194.8|9194.8|9182.69|9182.69|0
1598527800000|2020-08-27 11:30:00|9194.92|9194.92|9195.89|9195.89|9195.89|9195.89|9192.83|9192.83|0
1598528100000|2020-08-27 11:35:00|9195.88|9195.88|9202.21|9202.21|9202.21|9202.21|9195.88|9195.88|0
1598528400000|2020-08-27 11:40:00|9202.6|9202.6|9209.11|9209.11|9209.11|9209.11|9202.53|9202.53|0
1598528700000|2020-08-27 11:45:00|9209.88|9209.88|9212.61|9212.61|9213.04|9213.04|9209.88|9209.88|0
1598529000000|2020-08-27 11:50:00|9212.23|9212.23|9211.13|9211.13|9212.23|9212.23|9209.19|9209.19|0
1598529300000|2020-08-27 11:55:00|9210.86|9210.86|9209.52|9209.52|9211.04|9211.04|9207.94|9207.94|0
1598529600000|2020-08-27 12:00:00|9209.34|9209.34|9212.06|9212.06|9213.7|9213.7|9208.89|9208.89|0
1598529900000|2020-08-27 12:05:00|9211.93|9211.93|9209.44|9209.44|9212.8|9212.8|9209.44|9209.44|0
1598530200000|2020-08-27 12:10:00|9209.72|9209.72|9212.27|9212.27|9212.27|9212.27|9206.98|9206.98|0
1598530500000|2020-08-27 12:15:00|9211.9|9211.9|9220.65|9220.65|9221.08|9221.08|9211.9|9211.9|0
1598530800000|2020-08-27 12:20:00|9220.37|9220.37|9225.57|9225.57|9225.78|9225.78|9218.7|9218.7|0
1598531100000|2020-08-27 12:25:00|9225.68|9225.68|9222.89|9222.89|9228.36|9228.36|9222.33|9222.33|0
1598531400000|2020-08-27 12:30:00|9223.03|9223.03|9214.93|9214.93|9223.8|9223.8|9214.93|9214.93|0
1598531700000|2020-08-27 12:35:00|9215.2|9215.2|9206.98|9206.98|9215.2|9215.2|9205.56|9205.56|0
1598532000000|2020-08-27 12:40:00|9207.26|9207.26|9206.96|9206.96|9211.33|9211.33|9206.19|9206.19|0
1598532300000|2020-08-27 12:45:00|9206.69|9206.69|9209.35|9209.35|9211|9211|9206.46|9206.46|0
1598532600000|2020-08-27 12:50:00|9209.39|9209.39|9210.84|9210.84|9212.18|9212.18|9206.38|9206.38|0
1598532900000|2020-08-27 12:55:00|9211.01|9211.01|9204.8|9204.8|9211.01|9211.01|9203.89|9203.89|0
1598533200000|2020-08-27 13:00:00|9204.67|9204.67|9204.97|9204.97|9208.02|9208.02|9203.91|9203.91|0
1598533500000|2020-08-27 13:05:00|9204.7|9204.7|9183.92|9183.92|9204.7|9204.7|9183.92|9183.92|0
1598533800000|2020-08-27 13:10:00|9183.82|9183.82|9190.82|9190.82|9191.81|9191.81|9183.69|9183.69|0
1598534100000|2020-08-27 13:15:00|9190.89|9190.89|9200.19|9200.19|9200.19|9200.19|9190.89|9190.89|0
1598534400000|2020-08-27 13:20:00|9199.81|9199.81|9194.31|9194.31|9200.26|9200.26|9194.02|9194.02|0
1598534700000|2020-08-27 13:25:00|9194.26|9194.26|9194.85|9194.85|9194.85|9194.85|9189.59|9189.59|0
1598535000000|2020-08-27 13:30:00|9194.46|9194.46|9184.62|9184.62|9194.46|9194.46|9182.26|9182.26|0
1598535300000|2020-08-27 13:35:00|9184.55|9184.55|9175.6|9175.6|9187.88|9187.88|9175.6|9175.6|0
1598535600000|2020-08-27 13:40:00|9175.73|9175.73|9186.99|9186.99|9188.96|9188.96|9174.89|9174.89|0
1598535900000|2020-08-27 13:45:00|9186.9|9186.9|9185.08|9185.08|9187.28|9187.28|9174.33|9174.33|0
1598536200000|2020-08-27 13:50:00|9185.46|9185.46|9188.23|9188.23|9193.8|9193.8|9182.31|9182.31|0
1598536500000|2020-08-27 13:55:00|9188.52|9188.52|9194.96|9194.96|9194.96|9194.96|9187.38|9187.38|0
1598536800000|2020-08-27 14:00:00|9194.58|9194.58|9183.13|9183.13|9198.09|9198.09|9183.13|9183.13|0
1598537100000|2020-08-27 14:05:00|9182.36|9182.36|9150.42|9150.42|9182.36|9182.36|9150.42|9150.42|0
1598537400000|2020-08-27 14:10:00|9150.11|9150.11|9136.45|9136.45|9151.15|9151.15|9135.69|9135.69|0
1598537700000|2020-08-27 14:15:00|9136.27|9136.27|9149.95|9149.95|9150.19|9150.19|9134.99|9134.99|0
1598538000000|2020-08-27 14:20:00|9150.34|9150.34|9158.17|9158.17|9158.17|9158.17|9147.94|9147.94|0
1598538300000|2020-08-27 14:25:00|9159.83|9159.83|9170.19|9170.19|9170.24|9170.24|9158.85|9158.85|0
1598538600000|2020-08-27 14:30:00|9169.97|9169.97|9165.41|9165.41|9169.97|9169.97|9161.69|9161.69|0
1598538900000|2020-08-27 14:35:00|9165.51|9165.51|9156.08|9156.08|9165.74|9165.74|9155.07|9155.07|0
1598539200000|2020-08-27 14:40:00|9155.3|9155.3|9145.05|9145.05|9155.3|9155.3|9144.39|9144.39|0
1598539500000|2020-08-27 14:45:00|9145.44|9145.44|9144.18|9144.18|9145.44|9145.44|9140.82|9140.82|0
1598539800000|2020-08-27 14:50:00|9144.57|9144.57|9143.11|9143.11|9147.38|9147.38|9142.64|9142.64|0
1598540100000|2020-08-27 14:55:00|9142.73|9142.73|9141.92|9141.92|9143.04|9143.04|9137.16|9137.16|0
1598540400000|2020-08-27 15:00:00|9141.88|9141.88|9142.78|9142.78|9148.04|9148.04|9138.81|9138.81|0
1598540700000|2020-08-27 15:05:00|9143.17|9143.17|9136.22|9136.22|9143.94|9143.94|9135.89|9135.89|0
1598541000000|2020-08-27 15:10:00|9136.12|9136.12|9132.64|9132.64|9136.12|9136.12|9129.37|9129.37|0
1598541300000|2020-08-27 15:15:00|9132.81|9132.81|9128.26|9128.26|9132.81|9132.81|9127.13|9127.13|0
1598541600000|2020-08-27 15:20:00|9127.62|9127.62|9120.67|9120.67|9127.94|9127.94|9116.41|9116.41|0
1598541900000|2020-08-27 15:25:00|9120.74|9120.74|9123.34|9123.34|9123.34|9123.34|9112.86|9112.86|0
1598598900000|2020-08-28 07:15:00|9122.98|9122.98|9090.52|9090.52|9122.98|9122.98|9090.09|9090.09|0
1598599200000|2020-08-28 07:20:00|9088.2|9088.2|9078.76|9078.76|9088.2|9088.2|9074.25|9074.25|0
1598599500000|2020-08-28 07:25:00|9079.37|9079.37|9096.06|9096.06|9096.06|9096.06|9072.49|9072.49|0
1598599800000|2020-08-28 07:30:00|9096.45|9096.45|9059.61|9059.61|9096.75|9096.75|9057.47|9057.47|0
1598600100000|2020-08-28 07:35:00|9059.23|9059.23|9075.51|9075.51|9082.6|9082.6|9054.5|9054.5|0
1598600400000|2020-08-28 07:40:00|9073.27|9073.27|9081.77|9081.77|9081.84|9081.84|9062.69|9062.69|0
1598600700000|2020-08-28 07:45:00|9081|9081|9084.41|9084.41|9086.95|9086.95|9076.77|9076.77|0
1598601000000|2020-08-28 07:50:00|9085.17|9085.17|9079.81|9079.81|9085.17|9085.17|9069.76|9069.76|0
1598601300000|2020-08-28 07:55:00|9079.49|9079.49|9088.75|9088.75|9093.35|9093.35|9079.49|9079.49|0
1598601600000|2020-08-28 08:00:00|9087.04|9087.04|9093.93|9093.93|9093.93|9093.93|9079.82|9079.82|0
1598601900000|2020-08-28 08:05:00|9094.01|9094.01|9090.27|9090.27|9095.96|9095.96|9089.66|9089.66|0
1598602200000|2020-08-28 08:10:00|9090.44|9090.44|9106.77|9106.77|9108.5|9108.5|9088.95|9088.95|0
1598602500000|2020-08-28 08:15:00|9106.84|9106.84|9110.18|9110.18|9116.96|9116.96|9106.84|9106.84|0
1598602800000|2020-08-28 08:20:00|9110.03|9110.03|9124.4|9124.4|9125.67|9125.67|9110.03|9110.03|0
1598603100000|2020-08-28 08:25:00|9124.06|9124.06|9125.78|9125.78|9126.09|9126.09|9122.27|9122.27|0
1598603400000|2020-08-28 08:30:00|9126.54|9126.54|9108.07|9108.07|9127.97|9127.97|9107.44|9107.44|0
1598603700000|2020-08-28 08:35:00|9107.3|9107.3|9111.01|9111.01|9111.11|9111.11|9105.02|9105.02|0
1598604000000|2020-08-28 08:40:00|9111.13|9111.13|9092.66|9092.66|9112.45|9112.45|9091.07|9091.07|0
1598604300000|2020-08-28 08:45:00|9092.55|9092.55|9106.2|9106.2|9106.2|9106.2|9092.55|9092.55|0
1598604600000|2020-08-28 08:50:00|9106.07|9106.07|9105.23|9105.23|9110.25|9110.25|9104.04|9104.04|0
1598604900000|2020-08-28 08:55:00|9105.06|9105.06|9102.49|9102.49|9108.59|9108.59|9102.49|9102.49|0
1598605200000|2020-08-28 09:00:00|9102.87|9102.87|9096.51|9096.51|9104.42|9104.42|9093.29|9093.29|0
1598605500000|2020-08-28 09:05:00|9096.54|9096.54|9098.2|9098.2|9104.7|9104.7|9096.54|9096.54|0
1598605800000|2020-08-28 09:10:00|9098.97|9098.97|9099.85|9099.85|9099.85|9099.85|9096.61|9096.61|0
1598606100000|2020-08-28 09:15:00|9099.89|9099.89|9099.33|9099.33|9104.34|9104.34|9098.6|9098.6|0
1598606400000|2020-08-28 09:20:00|9100.88|9100.88|9084.12|9084.12|9101.01|9101.01|9084.12|9084.12|0
1598606700000|2020-08-28 09:25:00|9084.34|9084.34|9083.73|9083.73|9084.78|9084.78|9080.02|9080.02|0
1598607000000|2020-08-28 09:30:00|9083.41|9083.41|9086.2|9086.2|9087.5|9087.5|9083.41|9083.41|0
1598607300000|2020-08-28 09:35:00|9086.58|9086.58|9095.51|9095.51|9095.77|9095.77|9086.58|9086.58|0
1598607600000|2020-08-28 09:40:00|9097.83|9097.83|9102.06|9102.06|9106.85|9106.85|9097.83|9097.83|0
1598607900000|2020-08-28 09:45:00|9102.84|9102.84|9096.93|9096.93|9103.9|9103.9|9096.66|9096.66|0
1598608200000|2020-08-28 09:50:00|9096.82|9096.82|9097.76|9097.76|9101.15|9101.15|9096.82|9096.82|0
1598608500000|2020-08-28 09:55:00|9097.89|9097.89|9097.2|9097.2|9100.86|9100.86|9096.28|9096.28|0
1598608800000|2020-08-28 10:00:00|9097.41|9097.41|9083.25|9083.25|9097.82|9097.82|9083.25|9083.25|0
1598609100000|2020-08-28 10:05:00|9083.18|9083.18|9068.52|9068.52|9083.52|9083.52|9067.82|9067.82|0
1598609400000|2020-08-28 10:10:00|9068.63|9068.63|9074.43|9074.43|9074.43|9074.43|9068.2|9068.2|0
1598609700000|2020-08-28 10:15:00|9074.05|9074.05|9060.33|9060.33|9074.05|9074.05|9060.33|9060.33|0
1598610000000|2020-08-28 10:20:00|9060.23|9060.23|9050.52|9050.52|9060.5|9060.5|9050.52|9050.52|0
1598610300000|2020-08-28 10:25:00|9050.47|9050.47|9058.19|9058.19|9058.55|9058.55|9050.09|9050.09|0
1598610600000|2020-08-28 10:30:00|9058.47|9058.47|9062.84|9062.84|9065.73|9065.73|9057.38|9057.38|0
1598610900000|2020-08-28 10:35:00|9063.16|9063.16|9072.13|9072.13|9072.68|9072.68|9062.92|9062.92|0
1598611200000|2020-08-28 10:40:00|9072.42|9072.42|9070.7|9070.7|9072.42|9072.42|9068.82|9068.82|0
1598611500000|2020-08-28 10:45:00|9070.98|9070.98|9069.16|9069.16|9071|9071|9067|9067|0
1598611800000|2020-08-28 10:50:00|9069.22|9069.22|9073.86|9073.86|9073.86|9073.86|9067.93|9067.93|0
1598612100000|2020-08-28 10:55:00|9074.24|9074.24|9070.21|9070.21|9074.52|9074.52|9066.57|9066.57|0
1598612400000|2020-08-28 11:00:00|9069.72|9069.72|9072.03|9072.03|9074.63|9074.63|9068|9068|0
1598612700000|2020-08-28 11:05:00|9072.1|9072.1|9073.78|9073.78|9076.82|9076.82|9072.1|9072.1|0
1598613000000|2020-08-28 11:10:00|9073.62|9073.62|9078.07|9078.07|9078.22|9078.22|9070.59|9070.59|0
1598613300000|2020-08-28 11:15:00|9077.76|9077.76|9076.38|9076.38|9077.82|9077.82|9074.58|9074.58|0
1598613600000|2020-08-28 11:20:00|9076.66|9076.66|9080.11|9080.11|9082.49|9082.49|9076.66|9076.66|0
1598613900000|2020-08-28 11:25:00|9079.86|9079.86|9074.32|9074.32|9080.04|9080.04|9069.14|9069.14|0
1598614200000|2020-08-28 11:30:00|9074.37|9074.37|9081.59|9081.59|9081.95|9081.95|9074.37|9074.37|0
1598614500000|2020-08-28 11:35:00|9081.46|9081.46|9073.77|9073.77|9081.46|9081.46|9073.48|9073.48|0
1598614800000|2020-08-28 11:40:00|9073.45|9073.45|9073.06|9073.06|9073.51|9073.51|9069.41|9069.41|0
1598615100000|2020-08-28 11:45:00|9073.23|9073.23|9073.31|9073.31|9077.57|9077.57|9073.23|9073.23|0
1598615400000|2020-08-28 11:50:00|9073.7|9073.7|9074.2|9074.2|9078.93|9078.93|9073.7|9073.7|0
1598615700000|2020-08-28 11:55:00|9074.03|9074.03|9068.91|9068.91|9074.03|9074.03|9068.63|9068.63|0
1598616000000|2020-08-28 12:00:00|9069.12|9069.12|9059.88|9059.88|9069.17|9069.17|9059.88|9059.88|0
1598616300000|2020-08-28 12:05:00|9059.5|9059.5|9064.29|9064.29|9066.75|9066.75|9059.39|9059.39|0
1598616600000|2020-08-28 12:10:00|9064.21|9064.21|9067.99|9067.99|9070.47|9070.47|9063.65|9063.65|0
1598616900000|2020-08-28 12:15:00|9067.22|9067.22|9068.63|9068.63|9069.16|9069.16|9066.23|9066.23|0
1598617200000|2020-08-28 12:20:00|9068.93|9068.93|9073.85|9073.85|9075.83|9075.83|9068.93|9068.93|0
1598617500000|2020-08-28 12:25:00|9073.07|9073.07|9073.6|9073.6|9075.28|9075.28|9072.24|9072.24|0
1598617800000|2020-08-28 12:30:00|9073.22|9073.22|9071.66|9071.66|9073.22|9073.22|9067.86|9067.86|0
1598618100000|2020-08-28 12:35:00|9071.44|9071.44|9072.18|9072.18|9072.18|9072.18|9066.62|9066.62|0
1598618400000|2020-08-28 12:40:00|9071.63|9071.63|9073.65|9073.65|9074.42|9074.42|9071.63|9071.63|0
1598618700000|2020-08-28 12:45:00|9073.73|9073.73|9068.88|9068.88|9074.34|9074.34|9067.9|9067.9|0
1598619000000|2020-08-28 12:50:00|9069.15|9069.15|9083.51|9083.51|9083.51|9083.51|9069.15|9069.15|0
1598619300000|2020-08-28 12:55:00|9083.64|9083.64|9084.31|9084.31|9084.88|9084.88|9081.18|9081.18|0
1598619600000|2020-08-28 13:00:00|9084.24|9084.24|9090.18|9090.18|9090.47|9090.47|9082.7|9082.7|0
1598619900000|2020-08-28 13:05:00|9089.84|9089.84|9091.09|9091.09|9091.09|9091.09|9085.72|9085.72|0
1598620200000|2020-08-28 13:10:00|9091.43|9091.43|9088.58|9088.58|9092.09|9092.09|9084.73|9084.73|0
1598620500000|2020-08-28 13:15:00|9088.74|9088.74|9086.06|9086.06|9090.7|9090.7|9086.06|9086.06|0
1598620800000|2020-08-28 13:20:00|9086.21|9086.21|9091.73|9091.73|9093.03|9093.03|9085.93|9085.93|0
1598621100000|2020-08-28 13:25:00|9091.66|9091.66|9090.9|9090.9|9092.48|9092.48|9089.12|9089.12|0
1598621400000|2020-08-28 13:30:00|9090.57|9090.57|9075.13|9075.13|9090.57|9090.57|9068.56|9068.56|0
1598621700000|2020-08-28 13:35:00|9075.91|9075.91|9082.62|9082.62|9085.83|9085.83|9075.91|9075.91|0
1598622000000|2020-08-28 13:40:00|9082.88|9082.88|9081.09|9081.09|9089.15|9089.15|9079.47|9079.47|0
1598622300000|2020-08-28 13:45:00|9080.71|9080.71|9080.72|9080.72|9080.72|9080.72|9074.67|9074.67|0
1598622600000|2020-08-28 13:50:00|9080.64|9080.64|9086.31|9086.31|9086.86|9086.86|9077.64|9077.64|0
1598622900000|2020-08-28 13:55:00|9086.2|9086.2|9078.7|9078.7|9086.26|9086.26|9078.64|9078.64|0
1598623200000|2020-08-28 14:00:00|9078.45|9078.45|9076.56|9076.56|9081.01|9081.01|9073.34|9073.34|0
1598623500000|2020-08-28 14:05:00|9076.23|9076.23|9074.04|9074.04|9079.31|9079.31|9073.37|9073.37|0
1598623800000|2020-08-28 14:10:00|9073.49|9073.49|9060.85|9060.85|9074.6|9074.6|9060.03|9060.03|0
1598624100000|2020-08-28 14:15:00|9060.53|9060.53|9056.5|9056.5|9060.76|9060.76|9049.14|9049.14|0
1598624400000|2020-08-28 14:20:00|9056.11|9056.11|9062.59|9062.59|9063.75|9063.75|9054.08|9054.08|0
1598624700000|2020-08-28 14:25:00|9062.21|9062.21|9070.2|9070.2|9071.9|9071.9|9061.59|9061.59|0
1598625000000|2020-08-28 14:30:00|9069.75|9069.75|9058.17|9058.17|9071.28|9071.28|9056.68|9056.68|0
1598625300000|2020-08-28 14:35:00|9058.3|9058.3|9059.79|9059.79|9059.79|9059.79|9048.77|9048.77|0
1598625600000|2020-08-28 14:40:00|9059.95|9059.95|9065.75|9065.75|9070.05|9070.05|9059.95|9059.95|0
1598625900000|2020-08-28 14:45:00|9065.65|9065.65|9069.31|9069.31|9069.31|9069.31|9058.18|9058.18|0
1598626200000|2020-08-28 14:50:00|9069.69|9069.69|9065.61|9065.61|9069.92|9069.92|9060.95|9060.95|0
1598626500000|2020-08-28 14:55:00|9065.06|9065.06|9062.25|9062.25|9066.46|9066.46|9057.84|9057.84|0
1598626800000|2020-08-28 15:00:00|9062.69|9062.69|9063.91|9063.91|9067.01|9067.01|9061.27|9061.27|0
1598627100000|2020-08-28 15:05:00|9064.01|9064.01|9065.08|9065.08|9069.82|9069.82|9064.01|9064.01|0
1598627400000|2020-08-28 15:10:00|9065.14|9065.14|9060.01|9060.01|9066.58|9066.58|9058.55|9058.55|0
1598627700000|2020-08-28 15:15:00|9060.1|9060.1|9067.41|9067.41|9067.41|9067.41|9059.19|9059.19|0
1598628000000|2020-08-28 15:20:00|9067.45|9067.45|9066.26|9066.26|9072.14|9072.14|9064.83|9064.83|0
1598628300000|2020-08-28 15:25:00|9066.13|9066.13|9053.66|9053.66|9066.2|9066.2|9048.21|9048.21|0
1598944500000|2020-09-01 07:15:00|9020.47|9020.47|9026.48|9026.48|9032.92|9032.92|9020.47|9020.47|0
1598944800000|2020-09-01 07:20:00|9025.71|9025.71|9049.63|9049.63|9053.62|9053.62|9024.04|9024.04|0
1598945100000|2020-09-01 07:25:00|9049.43|9049.43|9038.79|9038.79|9051.2|9051.2|9038.79|9038.79|0
1598945400000|2020-09-01 07:30:00|9038.41|9038.41|9023.73|9023.73|9038.41|9038.41|9017.17|9017.17|0
1598945700000|2020-09-01 07:35:00|9023.84|9023.84|9020.27|9020.27|9033.42|9033.42|9019.26|9019.26|0
1598946000000|2020-09-01 07:40:00|9020.11|9020.11|9016.75|9016.75|9034.88|9034.88|9016.75|9016.75|0
1598946300000|2020-09-01 07:45:00|9016.81|9016.81|8993.69|8993.69|9019.46|9019.46|8993.49|8993.49|0
1598946600000|2020-09-01 07:50:00|8993.26|8993.26|8957.5|8957.5|8993.59|8993.59|8957.28|8957.28|0
1598946900000|2020-09-01 07:55:00|8957.43|8957.43|8947.47|8947.47|8959.21|8959.21|8947.15|8947.15|0
1598947200000|2020-09-01 08:00:00|8946.73|8946.73|8941.42|8941.42|8956.06|8956.06|8939.56|8939.56|0
1598947500000|2020-09-01 08:05:00|8941.04|8941.04|8939.85|8939.85|8944.59|8944.59|8935.86|8935.86|0
1598947800000|2020-09-01 08:10:00|8940.06|8940.06|8924.14|8924.14|8940.31|8940.31|8924.14|8924.14|0
1598948100000|2020-09-01 08:15:00|8923.93|8923.93|8934.03|8934.03|8934.03|8934.03|8916.27|8916.27|0
1598948400000|2020-09-01 08:20:00|8933.65|8933.65|8936.87|8936.87|8942.97|8942.97|8932.88|8932.88|0
1598948700000|2020-09-01 08:25:00|8936.94|8936.94|8944.65|8944.65|8953.53|8953.53|8936.93|8936.93|0
1598949000000|2020-09-01 08:30:00|8943.88|8943.88|8953.48|8953.48|8953.48|8953.48|8924.55|8924.55|0
1598949300000|2020-09-01 08:35:00|8954.24|8954.24|8965.31|8965.31|8970.85|8970.85|8954.05|8954.05|0
1598949600000|2020-09-01 08:40:00|8964.93|8964.93|8948|8948|8965.61|8965.61|8941.95|8941.95|0
1598949900000|2020-09-01 08:45:00|8948.28|8948.28|8945.03|8945.03|8950.16|8950.16|8944.85|8944.85|0
1598950200000|2020-09-01 08:50:00|8944.77|8944.77|8914.75|8914.75|8944.9|8944.9|8914.63|8914.63|0
1598950500000|2020-09-01 08:55:00|8914.44|8914.44|8918.31|8918.31|8919.25|8919.25|8910.28|8910.28|0
1598950800000|2020-09-01 09:00:00|8919.09|8919.09|8920.64|8920.64|8927.43|8927.43|8918.72|8918.72|0
1598951100000|2020-09-01 09:05:00|8920.5|8920.5|8916.39|8916.39|8923.61|8923.61|8904.83|8904.83|0
1598951400000|2020-09-01 09:10:00|8915.88|8915.88|8936.98|8936.98|8936.98|8936.98|8915.05|8915.05|0
1598951700000|2020-09-01 09:15:00|8937.03|8937.03|8950.44|8950.44|8950.44|8950.44|8937.03|8937.03|0
1598952000000|2020-09-01 09:20:00|8950.64|8950.64|8950.51|8950.51|8954.14|8954.14|8947.26|8947.26|0
1598952300000|2020-09-01 09:25:00|8950.37|8950.37|8950.78|8950.78|8955.11|8955.11|8947.9|8947.9|0
1598952600000|2020-09-01 09:30:00|8951.11|8951.11|8942.17|8942.17|8951.59|8951.59|8941.32|8941.32|0
1598952900000|2020-09-01 09:35:00|8941.39|8941.39|8946.33|8946.33|8949.09|8949.09|8941.05|8941.05|0
1598953200000|2020-09-01 09:40:00|8946.61|8946.61|8940.5|8940.5|8946.87|8946.87|8939.87|8939.87|0
1598953500000|2020-09-01 09:45:00|8940.56|8940.56|8938.95|8938.95|8940.56|8940.56|8933.14|8933.14|0
1598953800000|2020-09-01 09:50:00|8938.89|8938.89|8933.71|8933.71|8940.53|8940.53|8932.3|8932.3|0
1598954100000|2020-09-01 09:55:00|8933.54|8933.54|8923.96|8923.96|8935.18|8935.18|8923.83|8923.83|0
1598954400000|2020-09-01 10:00:00|8924.08|8924.08|8927.34|8927.34|8927.69|8927.69|8923.28|8923.28|0
1598954700000|2020-09-01 10:05:00|8927.27|8927.27|8933.75|8933.75|8933.86|8933.86|8926.48|8926.48|0
1598955000000|2020-09-01 10:10:00|8934.53|8934.53|8926.41|8926.41|8937.39|8937.39|8924.2|8924.2|0
1598955300000|2020-09-01 10:15:00|8926.49|8926.49|8939.37|8939.37|8939.37|8939.37|8926.12|8926.12|0
1598955600000|2020-09-01 10:20:00|8939.56|8939.56|8942.54|8942.54|8942.67|8942.67|8933.54|8933.54|0
1598955900000|2020-09-01 10:25:00|8942.81|8942.81|8953.43|8953.43|8957.28|8957.28|8942.36|8942.36|0
1598956200000|2020-09-01 10:30:00|8953.35|8953.35|8955.43|8955.43|8955.43|8955.43|8951.85|8951.85|0
1598956500000|2020-09-01 10:35:00|8955.81|8955.81|8941.11|8941.11|8957.72|8957.72|8941.11|8941.11|0
1598956800000|2020-09-01 10:40:00|8940.34|8940.34|8939.61|8939.61|8942.59|8942.59|8935.61|8935.61|0
1598957100000|2020-09-01 10:45:00|8939.41|8939.41|8933.77|8933.77|8939.58|8939.58|8929.23|8929.23|0
1598957400000|2020-09-01 10:50:00|8933|8933|8938.5|8938.5|8938.5|8938.5|8930.15|8930.15|0
1598957700000|2020-09-01 10:55:00|8938.19|8938.19|8944.01|8944.01|8945.51|8945.51|8935.53|8935.53|0
1598958000000|2020-09-01 11:00:00|8944.12|8944.12|8938.13|8938.13|8946.95|8946.95|8938|8938|0
1598958300000|2020-09-01 11:05:00|8938.02|8938.02|8943.46|8943.46|8944.32|8944.32|8938.02|8938.02|0
1598958600000|2020-09-01 11:10:00|8943.01|8943.01|8943.26|8943.26|8949.09|8949.09|8942.53|8942.53|0
1598958900000|2020-09-01 11:15:00|8943.33|8943.33|8939.15|8939.15|8943.4|8943.4|8934.11|8934.11|0
1598959200000|2020-09-01 11:20:00|8939.22|8939.22|8937.85|8937.85|8939.22|8939.22|8932.51|8932.51|0
1598959500000|2020-09-01 11:25:00|8938.61|8938.61|8941.59|8941.59|8941.59|8941.59|8936.06|8936.06|0
1598959800000|2020-09-01 11:30:00|8941.7|8941.7|8939.66|8939.66|8945.73|8945.73|8938.9|8938.9|0
1598960100000|2020-09-01 11:35:00|8939.38|8939.38|8937.9|8937.9|8939.38|8939.38|8936.13|8936.13|0
1598960400000|2020-09-01 11:40:00|8937.77|8937.77|8937.29|8937.29|8938.08|8938.08|8933.03|8933.03|0
1598960700000|2020-09-01 11:45:00|8936.46|8936.46|8927.81|8927.81|8936.5|8936.5|8927.41|8927.41|0
1598961000000|2020-09-01 11:50:00|8927.75|8927.75|8925.4|8925.4|8928.63|8928.63|8920.91|8920.91|0
1598961300000|2020-09-01 11:55:00|8924.73|8924.73|8924.92|8924.92|8926.75|8926.75|8922.81|8922.81|0
1598961600000|2020-09-01 12:00:00|8924.15|8924.15|8926.66|8926.66|8927.01|8927.01|8923.58|8923.58|0
1598961900000|2020-09-01 12:05:00|8927.05|8927.05|8931.04|8931.04|8933.01|8933.01|8927.05|8927.05|0
1598962200000|2020-09-01 12:10:00|8930.88|8930.88|8933.51|8933.51|8935.09|8935.09|8930.88|8930.88|0
1598962500000|2020-09-01 12:15:00|8931.96|8931.96|8916.14|8916.14|8932.05|8932.05|8916.14|8916.14|0
1598962800000|2020-09-01 12:20:00|8915.95|8915.95|8919.9|8919.9|8924.05|8924.05|8914.42|8914.42|0
1598963100000|2020-09-01 12:25:00|8919.77|8919.77|8924.81|8924.81|8924.98|8924.98|8917.94|8917.94|0
1598963400000|2020-09-01 12:30:00|8925|8925|8929.6|8929.6|8931.16|8931.16|8925|8925|0
1598963700000|2020-09-01 12:35:00|8929.91|8929.91|8931.23|8931.23|8934.73|8934.73|8929.17|8929.17|0
1598964000000|2020-09-01 12:40:00|8930.95|8930.95|8928.39|8928.39|8931.02|8931.02|8925.17|8925.17|0
1598964300000|2020-09-01 12:45:00|8928.43|8928.43|8926.15|8926.15|8928.43|8928.43|8922.56|8922.56|0
1598964600000|2020-09-01 12:50:00|8925.98|8925.98|8911.8|8911.8|8926.11|8926.11|8911.8|8911.8|0
1598964900000|2020-09-01 12:55:00|8911.6|8911.6|8884.95|8884.95|8911.6|8911.6|8884.32|8884.32|0
1598965200000|2020-09-01 13:00:00|8884.57|8884.57|8856.33|8856.33|8884.57|8884.57|8846.49|8846.49|0
1598965500000|2020-09-01 13:05:00|8856.13|8856.13|8826.19|8826.19|8856.13|8856.13|8817.47|8817.47|0
1598965800000|2020-09-01 13:10:00|8826.27|8826.27|8831.89|8831.89|8831.94|8831.94|8813.97|8813.97|0
1598966100000|2020-09-01 13:15:00|8831.67|8831.67|8831.37|8831.37|8831.73|8831.73|8820.3|8820.3|0
1598966400000|2020-09-01 13:20:00|8830.56|8830.56|8837.62|8837.62|8837.62|8837.62|8823.19|8823.19|0
1598966700000|2020-09-01 13:25:00|8838.39|8838.39|8847.59|8847.59|8847.59|8847.59|8836.84|8836.84|0
1598967000000|2020-09-01 13:30:00|8847.7|8847.7|8825.79|8825.79|8849.79|8849.79|8824.1|8824.1|0
1598967300000|2020-09-01 13:35:00|8825.72|8825.72|8835.83|8835.83|8838.35|8838.35|8823.66|8823.66|0
1598967600000|2020-09-01 13:40:00|8835.97|8835.97|8847.36|8847.36|8847.5|8847.5|8831.27|8831.27|0
1598967900000|2020-09-01 13:45:00|8847.17|8847.17|8854.1|8854.1|8854.1|8854.1|8844.63|8844.63|0
1598968200000|2020-09-01 13:50:00|8854.46|8854.46|8868.8|8868.8|8869.07|8869.07|8850.16|8850.16|0
1598968500000|2020-09-01 13:55:00|8868.63|8868.63|8848.79|8848.79|8868.64|8868.64|8848.61|8848.61|0
1598968800000|2020-09-01 14:00:00|8848.01|8848.01|8871.1|8871.1|8877.42|8877.42|8848.01|8848.01|0
1598969100000|2020-09-01 14:05:00|8871.21|8871.21|8866.55|8866.55|8880.78|8880.78|8866.55|8866.55|0
1598969400000|2020-09-01 14:10:00|8866.23|8866.23|8865.61|8865.61|8878.06|8878.06|8863.72|8863.72|0
1598969700000|2020-09-01 14:15:00|8866.24|8866.24|8880.59|8880.59|8880.59|8880.59|8859.28|8859.28|0
1598970000000|2020-09-01 14:20:00|8880.98|8880.98|8899.57|8899.57|8905.64|8905.64|8880.75|8880.75|0
1598970300000|2020-09-01 14:25:00|8899.96|8899.96|8917.35|8917.35|8918.73|8918.73|8899.96|8899.96|0
1598970600000|2020-09-01 14:30:00|8917.49|8917.49|8905.16|8905.16|8917.49|8917.49|8902.27|8902.27|0
1598970900000|2020-09-01 14:35:00|8904.57|8904.57|8897.05|8897.05|8907.46|8907.46|8887.69|8887.69|0
1598971200000|2020-09-01 14:40:00|8897.43|8897.43|8889.48|8889.48|8901.87|8901.87|8886.48|8886.48|0
1598971500000|2020-09-01 14:45:00|8889.58|8889.58|8891.04|8891.04|8899.86|8899.86|8888.96|8888.96|0
1598971800000|2020-09-01 14:50:00|8890.27|8890.27|8871.27|8871.27|8891.85|8891.85|8871.27|8871.27|0
1598972100000|2020-09-01 14:55:00|8871.65|8871.65|8860.14|8860.14|8873.51|8873.51|8857.87|8857.87|0
1598972400000|2020-09-01 15:00:00|8860.08|8860.08|8866.27|8866.27|8869.24|8869.24|8858.76|8858.76|0
1598972700000|2020-09-01 15:05:00|8866.34|8866.34|8861.52|8861.52|8869|8869|8858.74|8858.74|0
1598973000000|2020-09-01 15:10:00|8861.41|8861.41|8875.78|8875.78|8876.89|8876.89|8861.35|8861.35|0
1598973300000|2020-09-01 15:15:00|8875.61|8875.61|8874.53|8874.53|8881.05|8881.05|8871.39|8871.39|0
1598973600000|2020-09-01 15:20:00|8873.76|8873.76|8871.22|8871.22|8874.52|8874.52|8866.85|8866.85|0
1598973900000|2020-09-01 15:25:00|8871.26|8871.26|8874.99|8874.99|8880.77|8880.77|8868.13|8868.13|0
1598944500000|2020-09-01 07:15:00|9020.47|9020.47|9026.48|9026.48|9032.92|9032.92|9020.47|9020.47|0
1598944800000|2020-09-01 07:20:00|9025.71|9025.71|9049.63|9049.63|9053.62|9053.62|9024.04|9024.04|0
1598945100000|2020-09-01 07:25:00|9049.43|9049.43|9038.79|9038.79|9051.2|9051.2|9038.79|9038.79|0
1598945400000|2020-09-01 07:30:00|9038.41|9038.41|9023.73|9023.73|9038.41|9038.41|9017.17|9017.17|0
1598945700000|2020-09-01 07:35:00|9023.84|9023.84|9020.27|9020.27|9033.42|9033.42|9019.26|9019.26|0
1598946000000|2020-09-01 07:40:00|9020.11|9020.11|9016.75|9016.75|9034.88|9034.88|9016.75|9016.75|0
1598946300000|2020-09-01 07:45:00|9016.81|9016.81|8993.69|8993.69|9019.46|9019.46|8993.49|8993.49|0
1598946600000|2020-09-01 07:50:00|8993.26|8993.26|8957.5|8957.5|8993.59|8993.59|8957.28|8957.28|0
1598946900000|2020-09-01 07:55:00|8957.43|8957.43|8947.47|8947.47|8959.21|8959.21|8947.15|8947.15|0
1598947200000|2020-09-01 08:00:00|8946.73|8946.73|8941.42|8941.42|8956.06|8956.06|8939.56|8939.56|0
1598947500000|2020-09-01 08:05:00|8941.04|8941.04|8939.85|8939.85|8944.59|8944.59|8935.86|8935.86|0
1598947800000|2020-09-01 08:10:00|8940.06|8940.06|8924.14|8924.14|8940.31|8940.31|8924.14|8924.14|0
1598948100000|2020-09-01 08:15:00|8923.93|8923.93|8934.03|8934.03|8934.03|8934.03|8916.27|8916.27|0
1598948400000|2020-09-01 08:20:00|8933.65|8933.65|8936.87|8936.87|8942.97|8942.97|8932.88|8932.88|0
1598948700000|2020-09-01 08:25:00|8936.94|8936.94|8944.65|8944.65|8953.53|8953.53|8936.93|8936.93|0
1598949000000|2020-09-01 08:30:00|8943.88|8943.88|8953.48|8953.48|8953.48|8953.48|8924.55|8924.55|0
1598949300000|2020-09-01 08:35:00|8954.24|8954.24|8965.31|8965.31|8970.85|8970.85|8954.05|8954.05|0
1598949600000|2020-09-01 08:40:00|8964.93|8964.93|8948|8948|8965.61|8965.61|8941.95|8941.95|0
1598949900000|2020-09-01 08:45:00|8948.28|8948.28|8945.03|8945.03|8950.16|8950.16|8944.85|8944.85|0
1598950200000|2020-09-01 08:50:00|8944.77|8944.77|8914.75|8914.75|8944.9|8944.9|8914.63|8914.63|0
1598950500000|2020-09-01 08:55:00|8914.44|8914.44|8918.31|8918.31|8919.25|8919.25|8910.28|8910.28|0
1598950800000|2020-09-01 09:00:00|8919.09|8919.09|8920.64|8920.64|8927.43|8927.43|8918.72|8918.72|0
1598951100000|2020-09-01 09:05:00|8920.5|8920.5|8916.39|8916.39|8923.61|8923.61|8904.83|8904.83|0
1598951400000|2020-09-01 09:10:00|8915.88|8915.88|8936.98|8936.98|8936.98|8936.98|8915.05|8915.05|0
1598951700000|2020-09-01 09:15:00|8937.03|8937.03|8950.44|8950.44|8950.44|8950.44|8937.03|8937.03|0
1598952000000|2020-09-01 09:20:00|8950.64|8950.64|8950.51|8950.51|8954.14|8954.14|8947.26|8947.26|0
1598952300000|2020-09-01 09:25:00|8950.37|8950.37|8950.78|8950.78|8955.11|8955.11|8947.9|8947.9|0
1598952600000|2020-09-01 09:30:00|8951.11|8951.11|8942.17|8942.17|8951.59|8951.59|8941.32|8941.32|0
1598952900000|2020-09-01 09:35:00|8941.39|8941.39|8946.33|8946.33|8949.09|8949.09|8941.05|8941.05|0
1598953200000|2020-09-01 09:40:00|8946.61|8946.61|8940.5|8940.5|8946.87|8946.87|8939.87|8939.87|0
1598953500000|2020-09-01 09:45:00|8940.56|8940.56|8938.95|8938.95|8940.56|8940.56|8933.14|8933.14|0
1598953800000|2020-09-01 09:50:00|8938.89|8938.89|8933.71|8933.71|8940.53|8940.53|8932.3|8932.3|0
1598954100000|2020-09-01 09:55:00|8933.54|8933.54|8923.96|8923.96|8935.18|8935.18|8923.83|8923.83|0
1598954400000|2020-09-01 10:00:00|8924.08|8924.08|8927.34|8927.34|8927.69|8927.69|8923.28|8923.28|0
1598954700000|2020-09-01 10:05:00|8927.27|8927.27|8933.75|8933.75|8933.86|8933.86|8926.48|8926.48|0
1598955000000|2020-09-01 10:10:00|8934.53|8934.53|8926.41|8926.41|8937.39|8937.39|8924.2|8924.2|0
1598955300000|2020-09-01 10:15:00|8926.49|8926.49|8939.37|8939.37|8939.37|8939.37|8926.12|8926.12|0
1598955600000|2020-09-01 10:20:00|8939.56|8939.56|8942.54|8942.54|8942.67|8942.67|8933.54|8933.54|0
1598955900000|2020-09-01 10:25:00|8942.81|8942.81|8953.43|8953.43|8957.28|8957.28|8942.36|8942.36|0
1598956200000|2020-09-01 10:30:00|8953.35|8953.35|8955.43|8955.43|8955.43|8955.43|8951.85|8951.85|0
1598956500000|2020-09-01 10:35:00|8955.81|8955.81|8941.11|8941.11|8957.72|8957.72|8941.11|8941.11|0
1598956800000|2020-09-01 10:40:00|8940.34|8940.34|8939.61|8939.61|8942.59|8942.59|8935.61|8935.61|0
1598957100000|2020-09-01 10:45:00|8939.41|8939.41|8933.77|8933.77|8939.58|8939.58|8929.23|8929.23|0
1598957400000|2020-09-01 10:50:00|8933|8933|8938.5|8938.5|8938.5|8938.5|8930.15|8930.15|0
1598957700000|2020-09-01 10:55:00|8938.19|8938.19|8944.01|8944.01|8945.51|8945.51|8935.53|8935.53|0
1598958000000|2020-09-01 11:00:00|8944.12|8944.12|8938.13|8938.13|8946.95|8946.95|8938|8938|0
1598958300000|2020-09-01 11:05:00|8938.02|8938.02|8943.46|8943.46|8944.32|8944.32|8938.02|8938.02|0
1598958600000|2020-09-01 11:10:00|8943.01|8943.01|8943.26|8943.26|8949.09|8949.09|8942.53|8942.53|0
1598958900000|2020-09-01 11:15:00|8943.33|8943.33|8939.15|8939.15|8943.4|8943.4|8934.11|8934.11|0
1598959200000|2020-09-01 11:20:00|8939.22|8939.22|8937.85|8937.85|8939.22|8939.22|8932.51|8932.51|0
1598959500000|2020-09-01 11:25:00|8938.61|8938.61|8941.59|8941.59|8941.59|8941.59|8936.06|8936.06|0
1598959800000|2020-09-01 11:30:00|8941.7|8941.7|8939.66|8939.66|8945.73|8945.73|8938.9|8938.9|0
1598960100000|2020-09-01 11:35:00|8939.38|8939.38|8937.9|8937.9|8939.38|8939.38|8936.13|8936.13|0
1598960400000|2020-09-01 11:40:00|8937.77|8937.77|8937.29|8937.29|8938.08|8938.08|8933.03|8933.03|0
1598960700000|2020-09-01 11:45:00|8936.46|8936.46|8927.81|8927.81|8936.5|8936.5|8927.41|8927.41|0
1598961000000|2020-09-01 11:50:00|8927.75|8927.75|8925.4|8925.4|8928.63|8928.63|8920.91|8920.91|0
1598961300000|2020-09-01 11:55:00|8924.73|8924.73|8924.92|8924.92|8926.75|8926.75|8922.81|8922.81|0
1598961600000|2020-09-01 12:00:00|8924.15|8924.15|8926.66|8926.66|8927.01|8927.01|8923.58|8923.58|0
1598961900000|2020-09-01 12:05:00|8927.05|8927.05|8931.04|8931.04|8933.01|8933.01|8927.05|8927.05|0
1598962200000|2020-09-01 12:10:00|8930.88|8930.88|8933.51|8933.51|8935.09|8935.09|8930.88|8930.88|0
1598962500000|2020-09-01 12:15:00|8931.96|8931.96|8916.14|8916.14|8932.05|8932.05|8916.14|8916.14|0
1598962800000|2020-09-01 12:20:00|8915.95|8915.95|8919.9|8919.9|8924.05|8924.05|8914.42|8914.42|0
1598963100000|2020-09-01 12:25:00|8919.77|8919.77|8924.81|8924.81|8924.98|8924.98|8917.94|8917.94|0
1598963400000|2020-09-01 12:30:00|8925|8925|8929.6|8929.6|8931.16|8931.16|8925|8925|0
1598963700000|2020-09-01 12:35:00|8929.91|8929.91|8931.23|8931.23|8934.73|8934.73|8929.17|8929.17|0
1598964000000|2020-09-01 12:40:00|8930.95|8930.95|8928.39|8928.39|8931.02|8931.02|8925.17|8925.17|0
1598964300000|2020-09-01 12:45:00|8928.43|8928.43|8926.15|8926.15|8928.43|8928.43|8922.56|8922.56|0
1598964600000|2020-09-01 12:50:00|8925.98|8925.98|8911.8|8911.8|8926.11|8926.11|8911.8|8911.8|0
1598964900000|2020-09-01 12:55:00|8911.6|8911.6|8884.95|8884.95|8911.6|8911.6|8884.32|8884.32|0
1598965200000|2020-09-01 13:00:00|8884.57|8884.57|8856.33|8856.33|8884.57|8884.57|8846.49|8846.49|0
1598965500000|2020-09-01 13:05:00|8856.13|8856.13|8826.19|8826.19|8856.13|8856.13|8817.47|8817.47|0
1598965800000|2020-09-01 13:10:00|8826.27|8826.27|8831.89|8831.89|8831.94|8831.94|8813.97|8813.97|0
1598966100000|2020-09-01 13:15:00|8831.67|8831.67|8831.37|8831.37|8831.73|8831.73|8820.3|8820.3|0
1598966400000|2020-09-01 13:20:00|8830.56|8830.56|8837.62|8837.62|8837.62|8837.62|8823.19|8823.19|0
1598966700000|2020-09-01 13:25:00|8838.39|8838.39|8847.59|8847.59|8847.59|8847.59|8836.84|8836.84|0
1598967000000|2020-09-01 13:30:00|8847.7|8847.7|8825.79|8825.79|8849.79|8849.79|8824.1|8824.1|0
1598967300000|2020-09-01 13:35:00|8825.72|8825.72|8835.83|8835.83|8838.35|8838.35|8823.66|8823.66|0
1598967600000|2020-09-01 13:40:00|8835.97|8835.97|8847.36|8847.36|8847.5|8847.5|8831.27|8831.27|0
1598967900000|2020-09-01 13:45:00|8847.17|8847.17|8854.1|8854.1|8854.1|8854.1|8844.63|8844.63|0
1598968200000|2020-09-01 13:50:00|8854.46|8854.46|8868.8|8868.8|8869.07|8869.07|8850.16|8850.16|0
1598968500000|2020-09-01 13:55:00|8868.63|8868.63|8848.79|8848.79|8868.64|8868.64|8848.61|8848.61|0
1598968800000|2020-09-01 14:00:00|8848.01|8848.01|8871.1|8871.1|8877.42|8877.42|8848.01|8848.01|0
1598969100000|2020-09-01 14:05:00|8871.21|8871.21|8866.55|8866.55|8880.78|8880.78|8866.55|8866.55|0
1598969400000|2020-09-01 14:10:00|8866.23|8866.23|8865.61|8865.61|8878.06|8878.06|8863.72|8863.72|0
1598969700000|2020-09-01 14:15:00|8866.24|8866.24|8880.59|8880.59|8880.59|8880.59|8859.28|8859.28|0
1598970000000|2020-09-01 14:20:00|8880.98|8880.98|8899.57|8899.57|8905.64|8905.64|8880.75|8880.75|0
1598970300000|2020-09-01 14:25:00|8899.96|8899.96|8917.35|8917.35|8918.73|8918.73|8899.96|8899.96|0
1598970600000|2020-09-01 14:30:00|8917.49|8917.49|8905.16|8905.16|8917.49|8917.49|8902.27|8902.27|0
1598970900000|2020-09-01 14:35:00|8904.57|8904.57|8897.05|8897.05|8907.46|8907.46|8887.69|8887.69|0
1598971200000|2020-09-01 14:40:00|8897.43|8897.43|8889.48|8889.48|8901.87|8901.87|8886.48|8886.48|0
1598971500000|2020-09-01 14:45:00|8889.58|8889.58|8891.04|8891.04|8899.86|8899.86|8888.96|8888.96|0
1598971800000|2020-09-01 14:50:00|8890.27|8890.27|8871.27|8871.27|8891.85|8891.85|8871.27|8871.27|0
1598972100000|2020-09-01 14:55:00|8871.65|8871.65|8860.14|8860.14|8873.51|8873.51|8857.87|8857.87|0
1598972400000|2020-09-01 15:00:00|8860.08|8860.08|8866.27|8866.27|8869.24|8869.24|8858.76|8858.76|0
1598972700000|2020-09-01 15:05:00|8866.34|8866.34|8861.52|8861.52|8869|8869|8858.74|8858.74|0
1598973000000|2020-09-01 15:10:00|8861.41|8861.41|8875.78|8875.78|8876.89|8876.89|8861.35|8861.35|0
1598973300000|2020-09-01 15:15:00|8875.61|8875.61|8874.53|8874.53|8881.05|8881.05|8871.39|8871.39|0
1598973600000|2020-09-01 15:20:00|8873.76|8873.76|8871.22|8871.22|8874.52|8874.52|8866.85|8866.85|0
1598973900000|2020-09-01 15:25:00|8871.26|8871.26|8874.99|8874.99|8880.77|8880.77|8868.13|8868.13|0
1599030900000|2020-09-02 07:15:00|9058.64|9058.64|9072.4|9072.4|9076.22|9076.22|9058.64|9058.64|0
1599031200000|2020-09-02 07:20:00|9071.89|9071.89|9090.34|9090.34|9098.65|9098.65|9071.89|9071.89|0
1599031500000|2020-09-02 07:25:00|9092.65|9092.65|9098.76|9098.76|9102.88|9102.88|9083.22|9083.22|0
1599031800000|2020-09-02 07:30:00|9099.54|9099.54|9109.85|9109.85|9128.02|9128.02|9099.09|9099.09|0
1599032100000|2020-09-02 07:35:00|9109.72|9109.72|9097.19|9097.19|9117.17|9117.17|9095.39|9095.39|0
1599032400000|2020-09-02 07:40:00|9097.26|9097.26|9116.59|9116.59|9119.02|9119.02|9097.13|9097.13|0
1599032700000|2020-09-02 07:45:00|9115.43|9115.43|9079.9|9079.9|9118.46|9118.46|9079.12|9079.12|0
1599033000000|2020-09-02 07:50:00|9079.13|9079.13|9084.77|9084.77|9099.57|9099.57|9079.13|9079.13|0
1599033300000|2020-09-02 07:55:00|9084|9084|9077.52|9077.52|9090.8|9090.8|9077.52|9077.52|0
1599033600000|2020-09-02 08:00:00|9077.13|9077.13|9064.49|9064.49|9080.6|9080.6|9064.49|9064.49|0
1599033900000|2020-09-02 08:05:00|9064.11|9064.11|9082.53|9082.53|9091.11|9091.11|9064.11|9064.11|0
1599034200000|2020-09-02 08:10:00|9082.78|9082.78|9080.7|9080.7|9087.07|9087.07|9080.7|9080.7|0
1599034500000|2020-09-02 08:15:00|9080.32|9080.32|9092.73|9092.73|9093.81|9093.81|9080.32|9080.32|0
1599034800000|2020-09-02 08:20:00|9093.01|9093.01|9102.63|9102.63|9106.14|9106.14|9092.91|9092.91|0
1599035100000|2020-09-02 08:25:00|9102.25|9102.25|9090.87|9090.87|9102.78|9102.78|9089.55|9089.55|0
1599035400000|2020-09-02 08:30:00|9091.64|9091.64|9099.94|9099.94|9103.49|9103.49|9091.64|9091.64|0
1599035700000|2020-09-02 08:35:00|9100.71|9100.71|9087.36|9087.36|9103.78|9103.78|9087.05|9087.05|0
1599036000000|2020-09-02 08:40:00|9086.98|9086.98|9098.78|9098.78|9098.86|9098.86|9085.33|9085.33|0
1599036300000|2020-09-02 08:45:00|9099.55|9099.55|9100.43|9100.43|9115.99|9115.99|9099.07|9099.07|0
1599036600000|2020-09-02 08:50:00|9100.5|9100.5|9117.65|9117.65|9119.62|9119.62|9100.5|9100.5|0
1599036900000|2020-09-02 08:55:00|9116.88|9116.88|9108.76|9108.76|9119.12|9119.12|9104.93|9104.93|0
1599037200000|2020-09-02 09:00:00|9110.59|9110.59|9098.6|9098.6|9115.41|9115.41|9098.6|9098.6|0
1599037500000|2020-09-02 09:05:00|9098.39|9098.39|9106.74|9106.74|9108.28|9108.28|9097.62|9097.62|0
1599037800000|2020-09-02 09:10:00|9108.66|9108.66|9114.74|9114.74|9120.84|9120.84|9108.27|9108.27|0
1599038100000|2020-09-02 09:15:00|9114.96|9114.96|9118.01|9118.01|9118.01|9118.01|9109.93|9109.93|0
1599038400000|2020-09-02 09:20:00|9118.39|9118.39|9113.71|9113.71|9120.14|9120.14|9112.94|9112.94|0
1599038700000|2020-09-02 09:25:00|9113.54|9113.54|9111.02|9111.02|9117.55|9117.55|9111.01|9111.01|0
1599039000000|2020-09-02 09:30:00|9111.41|9111.41|9095.77|9095.77|9111.41|9111.41|9094.87|9094.87|0
1599039300000|2020-09-02 09:35:00|9095.45|9095.45|9096.5|9096.5|9096.76|9096.76|9087.08|9087.08|0
1599039600000|2020-09-02 09:40:00|9096.34|9096.34|9079.02|9079.02|9098.05|9098.05|9078.85|9078.85|0
1599039900000|2020-09-02 09:45:00|9078.25|9078.25|9082.71|9082.71|9082.71|9082.71|9077.14|9077.14|0
1599040200000|2020-09-02 09:50:00|9082.88|9082.88|9089.38|9089.38|9089.38|9089.38|9082.84|9082.84|0
1599040500000|2020-09-02 09:55:00|9089.81|9089.81|9101.72|9101.72|9101.93|9101.93|9089.81|9089.81|0
1599040800000|2020-09-02 10:00:00|9102.1|9102.1|9101.71|9101.71|9107.94|9107.94|9101.58|9101.58|0
1599041100000|2020-09-02 10:05:00|9101.62|9101.62|9103.65|9103.65|9103.65|9103.65|9099.17|9099.17|0
1599041400000|2020-09-02 10:10:00|9103.78|9103.78|9098.53|9098.53|9106.93|9106.93|9098.53|9098.53|0
1599041700000|2020-09-02 10:15:00|9098.75|9098.75|9097.55|9097.55|9100.69|9100.69|9097.01|9097.01|0
1599042000000|2020-09-02 10:20:00|9097.33|9097.33|9101.53|9101.53|9101.72|9101.72|9095.27|9095.27|0
1599042300000|2020-09-02 10:25:00|9101.72|9101.72|9093.66|9093.66|9102.11|9102.11|9093.66|9093.66|0
1599042600000|2020-09-02 10:30:00|9092.51|9092.51|9096.1|9096.1|9097.11|9097.11|9089.42|9089.42|0
1599042900000|2020-09-02 10:35:00|9095.76|9095.76|9093.1|9093.1|9095.76|9095.76|9092.74|9092.74|0
1599043200000|2020-09-02 10:40:00|9093.02|9093.02|9103.32|9103.32|9103.56|9103.56|9093.02|9093.02|0
1599043500000|2020-09-02 10:45:00|9104.86|9104.86|9102.3|9102.3|9107.82|9107.82|9102.18|9102.18|0
1599043800000|2020-09-02 10:50:00|9102.23|9102.23|9093.4|9093.4|9102.61|9102.61|9093.4|9093.4|0
1599044100000|2020-09-02 10:55:00|9093.13|9093.13|9093.14|9093.14|9097.06|9097.06|9089|9089|0
1599044400000|2020-09-02 11:00:00|9094.22|9094.22|9093|9093|9094.22|9094.22|9085.5|9085.5|0
1599044700000|2020-09-02 11:05:00|9092.17|9092.17|9088.43|9088.43|9092.72|9092.72|9088.43|9088.43|0
1599045000000|2020-09-02 11:10:00|9088.26|9088.26|9078.13|9078.13|9088.55|9088.55|9075.96|9075.96|0
1599045300000|2020-09-02 11:15:00|9078.24|9078.24|9072.33|9072.33|9078.9|9078.9|9072.06|9072.06|0
1599045600000|2020-09-02 11:20:00|9072.39|9072.39|9086.32|9086.32|9086.32|9086.32|9070.25|9070.25|0
1599045900000|2020-09-02 11:25:00|9086.51|9086.51|9089.58|9089.58|9089.58|9089.58|9085.82|9085.82|0
1599046200000|2020-09-02 11:30:00|9090.36|9090.36|9100.93|9100.93|9100.93|9100.93|9090.36|9090.36|0
1599046500000|2020-09-02 11:35:00|9101|9101|9102.94|9102.94|9102.94|9102.94|9098.41|9098.41|0
1599046800000|2020-09-02 11:40:00|9103.08|9103.08|9108.43|9108.43|9112.27|9112.27|9102.93|9102.93|0
1599047100000|2020-09-02 11:45:00|9108.5|9108.5|9106.71|9106.71|9109.18|9109.18|9104.69|9104.69|0
1599047400000|2020-09-02 11:50:00|9106.62|9106.62|9100.78|9100.78|9106.62|9106.62|9097.2|9097.2|0
1599047700000|2020-09-02 11:55:00|9100.87|9100.87|9098.56|9098.56|9102.63|9102.63|9098.56|9098.56|0
1599048000000|2020-09-02 12:00:00|9098.22|9098.22|9102.83|9102.83|9103.81|9103.81|9098.13|9098.13|0
1599048300000|2020-09-02 12:05:00|9103.16|9103.16|9100.16|9100.16|9103.35|9103.35|9099.02|9099.02|0
1599048600000|2020-09-02 12:10:00|9100.44|9100.44|9091.11|9091.11|9100.44|9100.44|9091.11|9091.11|0
1599048900000|2020-09-02 12:15:00|9090.18|9090.18|9086.47|9086.47|9092.78|9092.78|9085.72|9085.72|0
1599049200000|2020-09-02 12:20:00|9085.7|9085.7|9090.43|9090.43|9090.85|9090.85|9083|9083|0
1599049500000|2020-09-02 12:25:00|9090.21|9090.21|9085.97|9085.97|9090.21|9090.21|9082.43|9082.43|0
1599049800000|2020-09-02 12:30:00|9086.04|9086.04|9079.4|9079.4|9086.81|9086.81|9077.63|9077.63|0
1599050100000|2020-09-02 12:35:00|9079.73|9079.73|9071.12|9071.12|9080.91|9080.91|9070.09|9070.09|0
1599050400000|2020-09-02 12:40:00|9070.93|9070.93|9066.31|9066.31|9072.04|9072.04|9066.31|9066.31|0
1599050700000|2020-09-02 12:45:00|9066.16|9066.16|9048.71|9048.71|9066.16|9066.16|9048.71|9048.71|0
1599051000000|2020-09-02 12:50:00|9047.94|9047.94|9044.45|9044.45|9047.94|9047.94|9043.3|9043.3|0
1599051300000|2020-09-02 12:55:00|9043.95|9043.95|9050.29|9050.29|9053.46|9053.46|9043.07|9043.07|0
1599051600000|2020-09-02 13:00:00|9050.28|9050.28|9043.92|9043.92|9050.8|9050.8|9042|9042|0
1599051900000|2020-09-02 13:05:00|9044|9044|9054.39|9054.39|9055.34|9055.34|9042.94|9042.94|0
1599052200000|2020-09-02 13:10:00|9055.16|9055.16|9053.39|9053.39|9057.26|9057.26|9050.27|9050.27|0
1599052500000|2020-09-02 13:15:00|9053.01|9053.01|9038.61|9038.61|9053.1|9053.1|9038.28|9038.28|0
1599052800000|2020-09-02 13:20:00|9038.22|9038.22|9038.74|9038.74|9040.89|9040.89|9035.71|9035.71|0
1599053100000|2020-09-02 13:25:00|9038.36|9038.36|9032.98|9032.98|9038.4|9038.4|9026.48|9026.48|0
1599053400000|2020-09-02 13:30:00|9032.86|9032.86|9037.71|9037.71|9038.63|9038.63|9026.04|9026.04|0
1599053700000|2020-09-02 13:35:00|9038.02|9038.02|9040.16|9040.16|9048.14|9048.14|9038.02|9038.02|0
1599054000000|2020-09-02 13:40:00|9040.23|9040.23|9050.15|9050.15|9050.76|9050.76|9034.64|9034.64|0
1599054300000|2020-09-02 13:45:00|9050.93|9050.93|9047.87|9047.87|9055.92|9055.92|9047.87|9047.87|0
1599054600000|2020-09-02 13:50:00|9048.18|9048.18|9034.62|9034.62|9049.38|9049.38|9034.08|9034.08|0
1599054900000|2020-09-02 13:55:00|9034.69|9034.69|9030.77|9030.77|9041.7|9041.7|9027.92|9027.92|0
1599055200000|2020-09-02 14:00:00|9030.52|9030.52|9034.07|9034.07|9043.74|9043.74|9030.52|9030.52|0
1599055500000|2020-09-02 14:05:00|9034.39|9034.39|9008.71|9008.71|9037.22|9037.22|9004.35|9004.35|0
1599055800000|2020-09-02 14:10:00|9007.94|9007.94|9030.27|9030.27|9030.27|9030.27|9005.5|9005.5|0
1599056100000|2020-09-02 14:15:00|9030.4|9030.4|9044.21|9044.21|9044.74|9044.74|9029.89|9029.89|0
1599056400000|2020-09-02 14:20:00|9043.82|9043.82|9039.07|9039.07|9045.85|9045.85|9035.64|9035.64|0
1599056700000|2020-09-02 14:25:00|9039.15|9039.15|9043.49|9043.49|9043.49|9043.49|9027.69|9027.69|0
1599057000000|2020-09-02 14:30:00|9043.71|9043.71|9056.43|9056.43|9056.43|9056.43|9043.71|9043.71|0
1599057300000|2020-09-02 14:35:00|9057.2|9057.2|9037.45|9037.45|9057.2|9057.2|9037.45|9037.45|0
1599057600000|2020-09-02 14:40:00|9037.07|9037.07|9032.22|9032.22|9040.12|9040.12|9028.45|9028.45|0
1599057900000|2020-09-02 14:45:00|9031.45|9031.45|9040.99|9040.99|9041.79|9041.79|9029.08|9029.08|0
1599058200000|2020-09-02 14:50:00|9041.76|9041.76|9048.12|9048.12|9049.02|9049.02|9041.76|9041.76|0
1599058500000|2020-09-02 14:55:00|9047.34|9047.34|9040.66|9040.66|9048.07|9048.07|9037.61|9037.61|0
1599058800000|2020-09-02 15:00:00|9040.94|9040.94|9051.83|9051.83|9052.83|9052.83|9040.21|9040.21|0
1599059100000|2020-09-02 15:05:00|9051.94|9051.94|9051.59|9051.59|9058.02|9058.02|9047.56|9047.56|0
1599059400000|2020-09-02 15:10:00|9051.21|9051.21|9056.87|9056.87|9060.47|9060.47|9050.55|9050.55|0
1599059700000|2020-09-02 15:15:00|9056.49|9056.49|9056.19|9056.19|9060.1|9060.1|9049.53|9049.53|0
1599060000000|2020-09-02 15:20:00|9056.26|9056.26|9052.29|9052.29|9058.57|9058.57|9048.13|9048.13|0
1599060300000|2020-09-02 15:25:00|9053.06|9053.06|9063.5|9063.5|9064.54|9064.54|9048.23|9048.23|0
1599117300000|2020-09-03 07:15:00|9115.78|9115.78|9108.61|9108.61|9119.01|9119.01|9107.73|9107.73|0
1599117600000|2020-09-03 07:20:00|9108.44|9108.44|9158.43|9158.43|9158.43|9158.43|9108.44|9108.44|0
1599117900000|2020-09-03 07:25:00|9158.35|9158.35|9142.34|9142.34|9162.19|9162.19|9141.48|9141.48|0
1599118200000|2020-09-03 07:30:00|9143.29|9143.29|9131.55|9131.55|9151.81|9151.81|9130.35|9130.35|0
1599118500000|2020-09-03 07:35:00|9131.93|9131.93|9132.06|9132.06|9134.9|9134.9|9126.4|9126.4|0
1599118800000|2020-09-03 07:40:00|9132.34|9132.34|9144.9|9144.9|9146.19|9146.19|9131.77|9131.77|0
1599119100000|2020-09-03 07:45:00|9144.7|9144.7|9115.31|9115.31|9144.7|9144.7|9114.15|9114.15|0
1599119400000|2020-09-03 07:50:00|9115.38|9115.38|9109.77|9109.77|9115.38|9115.38|9108.04|9108.04|0
1599119700000|2020-09-03 07:55:00|9109|9109|9110.51|9110.51|9113.2|9113.2|9107.5|9107.5|0
1599120000000|2020-09-03 08:00:00|9109.18|9109.18|9116.11|9116.11|9116.11|9116.11|9108.6|9108.6|0
1599120300000|2020-09-03 08:05:00|9117.64|9117.64|9102.92|9102.92|9117.64|9117.64|9102.59|9102.59|0
1599120600000|2020-09-03 08:10:00|9100.46|9100.46|9117.4|9117.4|9118.21|9118.21|9099.81|9099.81|0
1599120900000|2020-09-03 08:15:00|9117.53|9117.53|9123.8|9123.8|9126.42|9126.42|9115.46|9115.46|0
1599121200000|2020-09-03 08:20:00|9123.42|9123.42|9119.97|9119.97|9128.89|9128.89|9118.42|9118.42|0
1599121500000|2020-09-03 08:25:00|9120.35|9120.35|9123.9|9123.9|9125.9|9125.9|9117.59|9117.59|0
1599121800000|2020-09-03 08:30:00|9124.15|9124.15|9117.19|9117.19|9132.69|9132.69|9117.19|9117.19|0
1599122100000|2020-09-03 08:35:00|9116.87|9116.87|9102.87|9102.87|9118.27|9118.27|9100.66|9100.66|0
1599122400000|2020-09-03 08:40:00|9103.04|9103.04|9108.09|9108.09|9114.02|9114.02|9102.36|9102.36|0
1599122700000|2020-09-03 08:45:00|9107.97|9107.97|9112.42|9112.42|9113.92|9113.92|9107.97|9107.97|0
1599123000000|2020-09-03 08:50:00|9112.81|9112.81|9120.92|9120.92|9121.58|9121.58|9112.22|9112.22|0
1599123300000|2020-09-03 08:55:00|9120.54|9120.54|9111.52|9111.52|9122.36|9122.36|9111.52|9111.52|0
1599123600000|2020-09-03 09:00:00|9110.66|9110.66|9097.56|9097.56|9110.66|9110.66|9097.34|9097.34|0
1599123900000|2020-09-03 09:05:00|9097.18|9097.18|9092.76|9092.76|9110.86|9110.86|9092.53|9092.53|0
1599124200000|2020-09-03 09:10:00|9092.69|9092.69|9101.47|9101.47|9102.43|9102.43|9091.82|9091.82|0
1599124500000|2020-09-03 09:15:00|9101.09|9101.09|9117.01|9117.01|9119.49|9119.49|9101.09|9101.09|0
1599124800000|2020-09-03 09:20:00|9117.12|9117.12|9111.54|9111.54|9117.12|9117.12|9111.23|9111.23|0
1599125100000|2020-09-03 09:25:00|9111.73|9111.73|9115.85|9115.85|9118.64|9118.64|9111.73|9111.73|0
1599125400000|2020-09-03 09:30:00|9114.3|9114.3|9112.54|9112.54|9114.3|9114.3|9110.28|9110.28|0
1599125700000|2020-09-03 09:35:00|9113.3|9113.3|9112.66|9112.66|9113.74|9113.74|9107.48|9107.48|0
1599126000000|2020-09-03 09:40:00|9112.75|9112.75|9110.43|9110.43|9114.1|9114.1|9110.23|9110.23|0
1599126300000|2020-09-03 09:45:00|9110.23|9110.23|9111.5|9111.5|9111.78|9111.78|9107.45|9107.45|0
1599126600000|2020-09-03 09:50:00|9111.83|9111.83|9120.66|9120.66|9121.59|9121.59|9110.87|9110.87|0
1599126900000|2020-09-03 09:55:00|9120.54|9120.54|9117.67|9117.67|9126.35|9126.35|9117.67|9117.67|0
1599127200000|2020-09-03 10:00:00|9117.61|9117.61|9115.51|9115.51|9118.29|9118.29|9113.88|9113.88|0
1599127500000|2020-09-03 10:05:00|9115.54|9115.54|9125.16|9125.16|9129.9|9129.9|9113.96|9113.96|0
1599127800000|2020-09-03 10:10:00|9125.04|9125.04|9122.53|9122.53|9125.04|9125.04|9119.66|9119.66|0
1599128100000|2020-09-03 10:15:00|9122.91|9122.91|9129.78|9129.78|9129.95|9129.95|9121.34|9121.34|0
1599128400000|2020-09-03 10:20:00|9129.91|9129.91|9134.34|9134.34|9134.34|9134.34|9127.76|9127.76|0
1599128700000|2020-09-03 10:25:00|9134.27|9134.27|9132.19|9132.19|9135.83|9135.83|9129.78|9129.78|0
1599129000000|2020-09-03 10:30:00|9132.63|9132.63|9135.95|9135.95|9137.33|9137.33|9132.63|9132.63|0
1599129300000|2020-09-03 10:35:00|9136|9136|9138.01|9138.01|9143.24|9143.24|9136|9136|0
1599129600000|2020-09-03 10:40:00|9137.96|9137.96|9130.79|9130.79|9139.8|9139.8|9130.79|9130.79|0
1599129900000|2020-09-03 10:45:00|9130.41|9130.41|9123.42|9123.42|9130.41|9130.41|9123.3|9123.3|0
1599130200000|2020-09-03 10:50:00|9123.51|9123.51|9125.86|9125.86|9125.97|9125.97|9120.92|9120.92|0
1599130500000|2020-09-03 10:55:00|9125.79|9125.79|9119.86|9119.86|9125.92|9125.92|9119.28|9119.28|0
1599130800000|2020-09-03 11:00:00|9119.59|9119.59|9138.17|9138.17|9138.94|9138.94|9117.95|9117.95|0
1599131100000|2020-09-03 11:05:00|9138.09|9138.09|9131.71|9131.71|9138.19|9138.19|9131.71|9131.71|0
1599131400000|2020-09-03 11:10:00|9131.77|9131.77|9125.61|9125.61|9131.77|9131.77|9124.76|9124.76|0
1599131700000|2020-09-03 11:15:00|9125.99|9125.99|9114.3|9114.3|9127.61|9127.61|9113.22|9113.22|0
1599132000000|2020-09-03 11:20:00|9114.42|9114.42|9102.26|9102.26|9114.42|9114.42|9102.08|9102.08|0
1599132300000|2020-09-03 11:25:00|9102.05|9102.05|9088.64|9088.64|9102.05|9102.05|9088.64|9088.64|0
1599132600000|2020-09-03 11:30:00|9089.02|9089.02|9089.68|9089.68|9092.81|9092.81|9084.48|9084.48|0
1599132900000|2020-09-03 11:35:00|9089.78|9089.78|9090.13|9090.13|9091.93|9091.93|9088.75|9088.75|0
1599133200000|2020-09-03 11:40:00|9090.2|9090.2|9095.61|9095.61|9096.83|9096.83|9089.62|9089.62|0
1599133500000|2020-09-03 11:45:00|9095.23|9095.23|9095.75|9095.75|9096.69|9096.69|9091.71|9091.71|0
1599133800000|2020-09-03 11:50:00|9096.08|9096.08|9089.83|9089.83|9096.4|9096.4|9088.6|9088.6|0
1599134100000|2020-09-03 11:55:00|9089.73|9089.73|9089.02|9089.02|9090.2|9090.2|9086.77|9086.77|0
1599134400000|2020-09-03 12:00:00|9089.15|9089.15|9087.19|9087.19|9089.32|9089.32|9085.85|9085.85|0
1599134700000|2020-09-03 12:05:00|9087.52|9087.52|9078.75|9078.75|9088.03|9088.03|9078.75|9078.75|0
1599135000000|2020-09-03 12:10:00|9078.92|9078.92|9070.2|9070.2|9079.08|9079.08|9070.2|9070.2|0
1599135300000|2020-09-03 12:15:00|9071.15|9071.15|9064.8|9064.8|9073.41|9073.41|9063.67|9063.67|0
1599135600000|2020-09-03 12:20:00|9064.41|9064.41|9068.78|9068.78|9068.78|9068.78|9058.28|9058.28|0
1599135900000|2020-09-03 12:25:00|9070.33|9070.33|9075.3|9075.3|9075.31|9075.31|9070.33|9070.33|0
1599136200000|2020-09-03 12:30:00|9075.34|9075.34|9079.31|9079.31|9079.84|9079.84|9075.09|9075.09|0
1599136500000|2020-09-03 12:35:00|9078.92|9078.92|9078.19|9078.19|9079.98|9079.98|9076.62|9076.62|0
1599136800000|2020-09-03 12:40:00|9078.58|9078.58|9074.63|9074.63|9079.13|9079.13|9074.56|9074.56|0
1599137100000|2020-09-03 12:45:00|9074.7|9074.7|9077.19|9077.19|9081.16|9081.16|9074.7|9074.7|0
1599137400000|2020-09-03 12:50:00|9076.8|9076.8|9080.77|9080.77|9081.61|9081.61|9076.8|9076.8|0
1599137700000|2020-09-03 12:55:00|9080.69|9080.69|9082.88|9082.88|9082.96|9082.96|9080.47|9080.47|0
1599138000000|2020-09-03 13:00:00|9082.82|9082.82|9080.86|9080.86|9083.2|9083.2|9076.27|9076.27|0
1599138300000|2020-09-03 13:05:00|9080.79|9080.79|9082.18|9082.18|9085.18|9085.18|9079.36|9079.36|0
1599138600000|2020-09-03 13:10:00|9082.17|9082.17|9075.19|9075.19|9082.17|9082.17|9075.19|9075.19|0
1599138900000|2020-09-03 13:15:00|9075.03|9075.03|9065.94|9065.94|9075.38|9075.38|9065.57|9065.57|0
1599139200000|2020-09-03 13:20:00|9066.72|9066.72|9079.7|9079.7|9080.8|9080.8|9065.25|9065.25|0
1599139500000|2020-09-03 13:25:00|9079.8|9079.8|9077.73|9077.73|9083.52|9083.52|9076.9|9076.9|0
1599139800000|2020-09-03 13:30:00|9078.04|9078.04|9063.37|9063.37|9079.13|9079.13|9063.37|9063.37|0
1599140100000|2020-09-03 13:35:00|9063.41|9063.41|9055.41|9055.41|9063.41|9063.41|9051.85|9051.85|0
1599140400000|2020-09-03 13:40:00|9055.68|9055.68|9040.56|9040.56|9057.17|9057.17|9035.93|9035.93|0
1599140700000|2020-09-03 13:45:00|9041.33|9041.33|9049.26|9049.26|9055.06|9055.06|9041.33|9041.33|0
1599141000000|2020-09-03 13:50:00|9049.06|9049.06|9038.46|9038.46|9049.54|9049.54|9036.89|9036.89|0
1599141300000|2020-09-03 13:55:00|9038.67|9038.67|9041.88|9041.88|9050.57|9050.57|9038.01|9038.01|0
1599141600000|2020-09-03 14:00:00|9040.33|9040.33|9046.98|9046.98|9054.78|9054.78|9040.33|9040.33|0
1599141900000|2020-09-03 14:05:00|9046.66|9046.66|9025.29|9025.29|9046.66|9046.66|9023.49|9023.49|0
1599142200000|2020-09-03 14:10:00|9024.97|9024.97|9030.75|9030.75|9031.39|9031.39|9023.23|9023.23|0
1599142500000|2020-09-03 14:15:00|9031.06|9031.06|9004.08|9004.08|9031.65|9031.65|9003.96|9003.96|0
1599142800000|2020-09-03 14:20:00|9004.03|9004.03|8976.73|8976.73|9004.12|9004.12|8975.05|8975.05|0
1599143100000|2020-09-03 14:25:00|8976.61|8976.61|8980.77|8980.77|8987.91|8987.91|8976.61|8976.61|0
1599143400000|2020-09-03 14:30:00|8981.04|8981.04|8963.7|8963.7|8983.29|8983.29|8963.7|8963.7|0
1599143700000|2020-09-03 14:35:00|8963.63|8963.63|8952.93|8952.93|8967.36|8967.36|8948.88|8948.88|0
1599144000000|2020-09-03 14:40:00|8953.71|8953.71|8945.03|8945.03|8958.31|8958.31|8944.98|8944.98|0
1599144300000|2020-09-03 14:45:00|8944.92|8944.92|8922.72|8922.72|8948.37|8948.37|8922.72|8922.72|0
1599144600000|2020-09-03 14:50:00|8922.97|8922.97|8926.83|8926.83|8935.17|8935.17|8922.97|8922.97|0
1599144900000|2020-09-03 14:55:00|8926.77|8926.77|8918.44|8918.44|8926.77|8926.77|8907.19|8907.19|0
1599145200000|2020-09-03 15:00:00|8918.54|8918.54|8887.23|8887.23|8919.04|8919.04|8887.23|8887.23|0
1599145500000|2020-09-03 15:05:00|8887.34|8887.34|8861.3|8861.3|8888.31|8888.31|8857.52|8857.52|0
1599145800000|2020-09-03 15:10:00|8861.43|8861.43|8852.92|8852.92|8863.42|8863.42|8849.13|8849.13|0
1599146100000|2020-09-03 15:15:00|8852.61|8852.61|8806.21|8806.21|8852.61|8852.61|8805.4|8805.4|0
1599146400000|2020-09-03 15:20:00|8806.98|8806.98|8814.91|8814.91|8825.34|8825.34|8805.16|8805.16|0
1599146700000|2020-09-03 15:25:00|8814.13|8814.13|8804.61|8804.61|8820.12|8820.12|8804.61|8804.61|0
1599203700000|2020-09-04 07:15:00|8743.67|8743.67|8776.1|8776.1|8776.1|8776.1|8743.23|8743.23|0
1599204000000|2020-09-04 07:20:00|8776.41|8776.41|8807.62|8807.62|8807.62|8807.62|8775.59|8775.59|0
1599204300000|2020-09-04 07:25:00|8808.38|8808.38|8829.38|8829.38|8831.77|8831.77|8806.7|8806.7|0
1599204600000|2020-09-04 07:30:00|8829.1|8829.1|8842.67|8842.67|8842.67|8842.67|8823.56|8823.56|0
1599204900000|2020-09-04 07:35:00|8842.5|8842.5|8830.21|8830.21|8843.27|8843.27|8827.04|8827.04|0
1599205200000|2020-09-04 07:40:00|8830.42|8830.42|8849.43|8849.43|8850.47|8850.47|8829.99|8829.99|0
1599205500000|2020-09-04 07:45:00|8850.97|8850.97|8864.96|8864.96|8865.73|8865.73|8850.03|8850.03|0
1599205800000|2020-09-04 07:50:00|8865.73|8865.73|8891.24|8891.24|8891.43|8891.43|8865.73|8865.73|0
1599206100000|2020-09-04 07:55:00|8891.62|8891.62|8897.15|8897.15|8904.02|8904.02|8889.65|8889.65|0
1599206400000|2020-09-04 08:00:00|8896.77|8896.77|8886.08|8886.08|8901.6|8901.6|8885.44|8885.44|0
1599206700000|2020-09-04 08:05:00|8886.32|8886.32|8893.51|8893.51|8893.51|8893.51|8882.63|8882.63|0
1599207000000|2020-09-04 08:10:00|8894.14|8894.14|8903.2|8903.2|8904.24|8904.24|8892.85|8892.85|0
1599207300000|2020-09-04 08:15:00|8903.97|8903.97|8914.28|8914.28|8925.99|8925.99|8903.97|8903.97|0
1599207600000|2020-09-04 08:20:00|8913.96|8913.96|8904.03|8904.03|8916.08|8916.08|8899.21|8899.21|0
1599207900000|2020-09-04 08:25:00|8901.71|8901.71|8895.24|8895.24|8901.93|8901.93|8891.98|8891.98|0
1599208200000|2020-09-04 08:30:00|8895.35|8895.35|8912.31|8912.31|8912.31|8912.31|8895.35|8895.35|0
1599208500000|2020-09-04 08:35:00|8912.44|8912.44|8922.91|8922.91|8924.56|8924.56|8912.44|8912.44|0
1599208800000|2020-09-04 08:40:00|8921.76|8921.76|8911.56|8911.56|8924.14|8924.14|8911.56|8911.56|0
1599209100000|2020-09-04 08:45:00|8911.29|8911.29|8909.15|8909.15|8914.26|8914.26|8902.59|8902.59|0
1599209400000|2020-09-04 08:50:00|8909.08|8909.08|8917.05|8917.05|8923.25|8923.25|8908.96|8908.96|0
1599209700000|2020-09-04 08:55:00|8916.94|8916.94|8906.03|8906.03|8917.51|8917.51|8904.22|8904.22|0
1599210000000|2020-09-04 09:00:00|8906.07|8906.07|8906.85|8906.85|8908.47|8908.47|8905.4|8905.4|0
1599210300000|2020-09-04 09:05:00|8907.23|8907.23|8912.17|8912.17|8915.04|8915.04|8906.75|8906.75|0
1599210600000|2020-09-04 09:10:00|8911.21|8911.21|8911.11|8911.11|8911.5|8911.5|8906.58|8906.58|0
1599210900000|2020-09-04 09:15:00|8911.31|8911.31|8917.73|8917.73|8921.28|8921.28|8911.31|8911.31|0
1599211200000|2020-09-04 09:20:00|8917.41|8917.41|8922.38|8922.38|8925.59|8925.59|8915.46|8915.46|0
1599211500000|2020-09-04 09:25:00|8922|8922|8923.35|8923.35|8929.48|8929.48|8919.55|8919.55|0
1599211800000|2020-09-04 09:30:00|8923.41|8923.41|8916.83|8916.83|8923.41|8923.41|8910.53|8910.53|0
1599212100000|2020-09-04 09:35:00|8916.75|8916.75|8923.92|8923.92|8924.42|8924.42|8916.75|8916.75|0
1599212400000|2020-09-04 09:40:00|8924.11|8924.11|8921.23|8921.23|8925.86|8925.86|8917.94|8917.94|0
1599212700000|2020-09-04 09:45:00|8921.3|8921.3|8933.06|8933.06|8934.3|8934.3|8920.88|8920.88|0
1599213000000|2020-09-04 09:50:00|8933|8933|8937.33|8937.33|8937.33|8937.33|8931.64|8931.64|0
1599213300000|2020-09-04 09:55:00|8937.43|8937.43|8931.6|8931.6|8937.51|8937.51|8925.42|8925.42|0
1599213600000|2020-09-04 10:00:00|8931.71|8931.71|8936.04|8936.04|8941.78|8941.78|8931.71|8931.71|0
1599213900000|2020-09-04 10:05:00|8935.18|8935.18|8927.64|8927.64|8935.19|8935.19|8927.64|8927.64|0
1599214200000|2020-09-04 10:10:00|8927.54|8927.54|8917.12|8917.12|8927.54|8927.54|8916.74|8916.74|0
1599214500000|2020-09-04 10:15:00|8917.07|8917.07|8914.23|8914.23|8917.34|8917.34|8905.99|8905.99|0
1599214800000|2020-09-04 10:20:00|8914.36|8914.36|8906.69|8906.69|8915.16|8915.16|8905|8905|0
1599215100000|2020-09-04 10:25:00|8906.13|8906.13|8912.26|8912.26|8913.47|8913.47|8905.5|8905.5|0
1599215400000|2020-09-04 10:30:00|8912.13|8912.13|8923|8923|8923.59|8923.59|8912.13|8912.13|0
1599215700000|2020-09-04 10:35:00|8923.43|8923.43|8922.27|8922.27|8928.41|8928.41|8922.07|8922.07|0
1599216000000|2020-09-04 10:40:00|8922.34|8922.34|8923.93|8923.93|8926.1|8926.1|8922.34|8922.34|0
1599216300000|2020-09-04 10:45:00|8923.79|8923.79|8923.49|8923.49|8924.46|8924.46|8920.71|8920.71|0
1599216600000|2020-09-04 10:50:00|8923.39|8923.39|8921.47|8921.47|8925.52|8925.52|8921.47|8921.47|0
1599216900000|2020-09-04 10:55:00|8921.39|8921.39|8918.52|8918.52|8921.96|8921.96|8916.35|8916.35|0
1599217200000|2020-09-04 11:00:00|8918.7|8918.7|8915.84|8915.84|8920.72|8920.72|8911.34|8911.34|0
1599217500000|2020-09-04 11:05:00|8915.57|8915.57|8910.12|8910.12|8920.04|8920.04|8910.12|8910.12|0
1599217800000|2020-09-04 11:10:00|8909.74|8909.74|8895.47|8895.47|8909.74|8909.74|8892.05|8892.05|0
1599218100000|2020-09-04 11:15:00|8895.09|8895.09|8886.78|8886.78|8896.63|8896.63|8885.74|8885.74|0
1599218400000|2020-09-04 11:20:00|8886.79|8886.79|8879.11|8879.11|8888.03|8888.03|8876.42|8876.42|0
1599218700000|2020-09-04 11:25:00|8878.84|8878.84|8875.79|8875.79|8881.06|8881.06|8875.79|8875.79|0
1599219000000|2020-09-04 11:30:00|8875.01|8875.01|8858.16|8858.16|8875.01|8875.01|8858.16|8858.16|0
1599219300000|2020-09-04 11:35:00|8858.05|8858.05|8862.08|8862.08|8864.25|8864.25|8857.47|8857.47|0
1599219600000|2020-09-04 11:40:00|8861.89|8861.89|8863.02|8863.02|8863.44|8863.44|8856.08|8856.08|0
1599219900000|2020-09-04 11:45:00|8862.64|8862.64|8861.58|8861.58|8863.67|8863.67|8859.94|8859.94|0
1599220200000|2020-09-04 11:50:00|8861.9|8861.9|8855.37|8855.37|8861.9|8861.9|8852.53|8852.53|0
1599220500000|2020-09-04 11:55:00|8854.6|8854.6|8845.79|8845.79|8854.98|8854.98|8845.79|8845.79|0
1599220800000|2020-09-04 12:00:00|8846.51|8846.51|8858.88|8858.88|8858.91|8858.91|8846.24|8846.24|0
1599221100000|2020-09-04 12:05:00|8858.96|8858.96|8863.02|8863.02|8872.7|8872.7|8858.35|8858.35|0
1599221400000|2020-09-04 12:10:00|8863.1|8863.1|8861.48|8861.48|8863.1|8863.1|8858.33|8858.33|0
1599221700000|2020-09-04 12:15:00|8861.65|8861.65|8861.12|8861.12|8869.31|8869.31|8861.12|8861.12|0
1599222000000|2020-09-04 12:20:00|8860.99|8860.99|8863.5|8863.5|8864.32|8864.32|8858.48|8858.48|0
1599222300000|2020-09-04 12:25:00|8863.71|8863.71|8864.24|8864.24|8864.24|8864.24|8860.2|8860.2|0
1599222600000|2020-09-04 12:30:00|8864.46|8864.46|8877.69|8877.69|8881.57|8881.57|8857.61|8857.61|0
1599222900000|2020-09-04 12:35:00|8877.36|8877.36|8871.02|8871.02|8878.94|8878.94|8870.25|8870.25|0
1599223200000|2020-09-04 12:40:00|8870.93|8870.93|8882.7|8882.7|8882.7|8882.7|8870.93|8870.93|0
1599223500000|2020-09-04 12:45:00|8883.48|8883.48|8897.23|8897.23|8898.54|8898.54|8881.36|8881.36|0
1599223800000|2020-09-04 12:50:00|8896.45|8896.45|8898.81|8898.81|8899.57|8899.57|8895.21|8895.21|0
1599224100000|2020-09-04 12:55:00|8898.92|8898.92|8890.84|8890.84|8903.63|8903.63|8887.7|8887.7|0
1599224400000|2020-09-04 13:00:00|8890.06|8890.06|8909.85|8909.85|8909.85|8909.85|8889.95|8889.95|0
1599224700000|2020-09-04 13:05:00|8909.47|8909.47|8902.92|8902.92|8909.47|8909.47|8902.92|8902.92|0
1599225000000|2020-09-04 13:10:00|8902.73|8902.73|8907.43|8907.43|8907.43|8907.43|8893.78|8893.78|0
1599225300000|2020-09-04 13:15:00|8907.24|8907.24|8907.6|8907.6|8910.6|8910.6|8903.71|8903.71|0
1599225600000|2020-09-04 13:20:00|8907.85|8907.85|8907.56|8907.56|8909.38|8909.38|8905.45|8905.45|0
1599225900000|2020-09-04 13:25:00|8907.24|8907.24|8899.94|8899.94|8907.48|8907.48|8899.29|8899.29|0
1599226200000|2020-09-04 13:30:00|8899.82|8899.82|8917.45|8917.45|8917.45|8917.45|8892.77|8892.77|0
1599226500000|2020-09-04 13:35:00|8918|8918|8901.56|8901.56|8919.22|8919.22|8901.56|8901.56|0
1599226800000|2020-09-04 13:40:00|8901.22|8901.22|8878.05|8878.05|8906|8906|8878.05|8878.05|0
1599227100000|2020-09-04 13:45:00|8877.27|8877.27|8846.51|8846.51|8877.97|8877.97|8843.48|8843.48|0
1599227400000|2020-09-04 13:50:00|8846.1|8846.1|8816.33|8816.33|8851.63|8851.63|8816.22|8816.22|0
1599227700000|2020-09-04 13:55:00|8815.95|8815.95|8826.23|8826.23|8826.23|8826.23|8814.19|8814.19|0
1599228000000|2020-09-04 14:00:00|8827.39|8827.39|8840.04|8840.04|8846.86|8846.86|8823.86|8823.86|0
1599228300000|2020-09-04 14:05:00|8839.27|8839.27|8819.68|8819.68|8839.27|8839.27|8813.33|8813.33|0
1599228600000|2020-09-04 14:10:00|8819.37|8819.37|8791.37|8791.37|8819.37|8819.37|8791.37|8791.37|0
1599228900000|2020-09-04 14:15:00|8791.44|8791.44|8756.1|8756.1|8793.74|8793.74|8756.1|8756.1|0
1599229200000|2020-09-04 14:20:00|8758.42|8758.42|8771.85|8771.85|8778.8|8778.8|8748.27|8748.27|0
1599229500000|2020-09-04 14:25:00|8772.18|8772.18|8734.77|8734.77|8772.81|8772.81|8734.77|8734.77|0
1599229800000|2020-09-04 14:30:00|8734.58|8734.58|8714.75|8714.75|8738.89|8738.89|8713.85|8713.85|0
1599230100000|2020-09-04 14:35:00|8714.37|8714.37|8706.83|8706.83|8722.61|8722.61|8684.78|8684.78|0
1599230400000|2020-09-04 14:40:00|8705.67|8705.67|8675.47|8675.47|8705.99|8705.99|8662.85|8662.85|0
1599230700000|2020-09-04 14:45:00|8676.23|8676.23|8731.35|8731.35|8731.73|8731.73|8676.23|8676.23|0
1599231000000|2020-09-04 14:50:00|8733.28|8733.28|8733.33|8733.33|8733.33|8733.33|8714.49|8714.49|0
1599231300000|2020-09-04 14:55:00|8733.64|8733.64|8730.11|8730.11|8745.53|8745.53|8730.02|8730.02|0
1599231600000|2020-09-04 15:00:00|8730.18|8730.18|8713.24|8713.24|8734.56|8734.56|8695.52|8695.52|0
1599231900000|2020-09-04 15:05:00|8713.94|8713.94|8688.48|8688.48|8713.94|8713.94|8687.54|8687.54|0
1599232200000|2020-09-04 15:10:00|8687.33|8687.33|8692.76|8692.76|8699.19|8699.19|8681.69|8681.69|0
1599232500000|2020-09-04 15:15:00|8693.04|8693.04|8697.96|8697.96|8699.95|8699.95|8676.72|8676.72|0
1599232800000|2020-09-04 15:20:00|8698.34|8698.34|8710.99|8710.99|8712.88|8712.88|8697.82|8697.82|0
1599233100000|2020-09-04 15:25:00|8711.37|8711.37|8696.75|8696.75|8711.37|8711.37|8687.3|8687.3|0
1599462900000|2020-09-07 07:15:00|8807.51|8807.51|8813.13|8813.13|8813.38|8813.38|8793.38|8793.38|0
1599463200000|2020-09-07 07:20:00|8813.77|8813.77|8850.52|8850.52|8856.25|8856.25|8813.41|8813.41|0
1599463500000|2020-09-07 07:25:00|8850.35|8850.35|8850.16|8850.16|8853.23|8853.23|8845.84|8845.84|0
1599463800000|2020-09-07 07:30:00|8849.32|8849.32|8862.27|8862.27|8881.48|8881.48|8848.94|8848.94|0
1599464100000|2020-09-07 07:35:00|8860.72|8860.72|8859.75|8859.75|8861.28|8861.28|8851.34|8851.34|0
1599464400000|2020-09-07 07:40:00|8860.28|8860.28|8876.28|8876.28|8876.28|8876.28|8860.28|8860.28|0
1599464700000|2020-09-07 07:45:00|8875.99|8875.99|8894.26|8894.26|8894.55|8894.55|8875.8|8875.8|0
1599465000000|2020-09-07 07:50:00|8893.88|8893.88|8895.02|8895.02|8896.63|8896.63|8890.18|8890.18|0
1599465300000|2020-09-07 07:55:00|8893.93|8893.93|8893.51|8893.51|8896.58|8896.58|8887.33|8887.33|0
1599465600000|2020-09-07 08:00:00|8893.95|8893.95|8905.23|8905.23|8909.72|8909.72|8891.64|8891.64|0
1599465900000|2020-09-07 08:05:00|8904.85|8904.85|8907.67|8907.67|8922.23|8922.23|8903.27|8903.27|0
1599466200000|2020-09-07 08:10:00|8907.29|8907.29|8893.46|8893.46|8908.25|8908.25|8893.46|8893.46|0
1599466500000|2020-09-07 08:15:00|8893.14|8893.14|8885.25|8885.25|8893.14|8893.14|8879.85|8879.85|0
1599466800000|2020-09-07 08:20:00|8886.41|8886.41|8909.53|8909.53|8912.83|8912.83|8886.12|8886.12|0
1599467100000|2020-09-07 08:25:00|8910.29|8910.29|8916.61|8916.61|8918.77|8918.77|8910.17|8910.17|0
1599467400000|2020-09-07 08:30:00|8916.52|8916.52|8913.61|8913.61|8923.3|8923.3|8913.23|8913.23|0
1599467700000|2020-09-07 08:35:00|8913.73|8913.73|8925.47|8925.47|8925.47|8925.47|8913.73|8913.73|0
1599468000000|2020-09-07 08:40:00|8925.78|8925.78|8902.63|8902.63|8926.68|8926.68|8902.12|8902.12|0
1599468300000|2020-09-07 08:45:00|8904.16|8904.16|8904.88|8904.88|8909.84|8909.84|8902.79|8902.79|0
1599468600000|2020-09-07 08:50:00|8904.54|8904.54|8896.33|8896.33|8906.08|8906.08|8890.59|8890.59|0
1599468900000|2020-09-07 08:55:00|8896.77|8896.77|8894.71|8894.71|8899.18|8899.18|8889.74|8889.74|0
1599469200000|2020-09-07 09:00:00|8894.42|8894.42|8894.75|8894.75|8898.09|8898.09|8893.65|8893.65|0
1599469500000|2020-09-07 09:05:00|8895.14|8895.14|8898.6|8898.6|8900.94|8900.94|8894.11|8894.11|0
1599469800000|2020-09-07 09:10:00|8898.53|8898.53|8899.22|8899.22|8902.36|8902.36|8898.38|8898.38|0
1599470100000|2020-09-07 09:15:00|8899.61|8899.61|8906.95|8906.95|8910.61|8910.61|8899.43|8899.43|0
1599470400000|2020-09-07 09:20:00|8907.73|8907.73|8901.59|8901.59|8908.52|8908.52|8901.59|8901.59|0
1599470700000|2020-09-07 09:25:00|8901.47|8901.47|8896.79|8896.79|8902.22|8902.22|8895.42|8895.42|0
1599471000000|2020-09-07 09:30:00|8896.43|8896.43|8895.81|8895.81|8899.09|8899.09|8893.9|8893.9|0
1599471300000|2020-09-07 09:35:00|8895.42|8895.42|8897.91|8897.91|8899.68|8899.68|8894.87|8894.87|0
1599471600000|2020-09-07 09:40:00|8898.29|8898.29|8894.86|8894.86|8898.29|8898.29|8890.58|8890.58|0
1599471900000|2020-09-07 09:45:00|8894.49|8894.49|8893.18|8893.18|8894.49|8894.49|8887.22|8887.22|0
1599472200000|2020-09-07 09:50:00|8893.5|8893.5|8900.12|8900.12|8900.91|8900.91|8893.25|8893.25|0
1599472500000|2020-09-07 09:55:00|8902.8|8902.8|8903.83|8903.83|8903.83|8903.83|8898.11|8898.11|0
1599472800000|2020-09-07 10:00:00|8904.02|8904.02|8907.7|8907.7|8907.7|8907.7|8898.79|8898.79|0
1599473100000|2020-09-07 10:05:00|8907.81|8907.81|8910.93|8910.93|8912.04|8912.04|8901.28|8901.28|0
1599473400000|2020-09-07 10:10:00|8911.05|8911.05|8916.6|8916.6|8917.6|8917.6|8910.09|8910.09|0
1599473700000|2020-09-07 10:15:00|8916.69|8916.69|8925.32|8925.32|8925.32|8925.32|8916.59|8916.59|0
1599474000000|2020-09-07 10:20:00|8925.57|8925.57|8924.09|8924.09|8927.14|8927.14|8924.04|8924.04|0
1599474300000|2020-09-07 10:25:00|8924.15|8924.15|8921.62|8921.62|8925.41|8925.41|8920.23|8920.23|0
1599474600000|2020-09-07 10:30:00|8922.18|8922.18|8931.02|8931.02|8932.87|8932.87|8922.18|8922.18|0
1599474900000|2020-09-07 10:35:00|8931.16|8931.16|8936.42|8936.42|8936.54|8936.54|8929.97|8929.97|0
1599475200000|2020-09-07 10:40:00|8936.04|8936.04|8949.17|8949.17|8949.48|8949.48|8936.04|8936.04|0
1599475500000|2020-09-07 10:45:00|8949.43|8949.43|8953.3|8953.3|8955.22|8955.22|8947|8947|0
1599475800000|2020-09-07 10:50:00|8953.12|8953.12|8946.81|8946.81|8956.38|8956.38|8946.81|8946.81|0
1599476100000|2020-09-07 10:55:00|8946.92|8946.92|8940.55|8940.55|8946.92|8946.92|8939.52|8939.52|0
1599476400000|2020-09-07 11:00:00|8940.32|8940.32|8936.73|8936.73|8945.11|8945.11|8936.62|8936.62|0
1599476700000|2020-09-07 11:05:00|8936.56|8936.56|8954.1|8954.1|8954.49|8954.49|8936.56|8936.56|0
1599477000000|2020-09-07 11:10:00|8954.04|8954.04|8958.88|8958.88|8959.08|8959.08|8951.12|8951.12|0
1599477300000|2020-09-07 11:15:00|8959.05|8959.05|8964.13|8964.13|8965.17|8965.17|8959.05|8959.05|0
1599477600000|2020-09-07 11:20:00|8963.94|8963.94|8965.31|8965.31|8966.26|8966.26|8963.88|8963.88|0
1599477900000|2020-09-07 11:25:00|8965.36|8965.36|8962.13|8962.13|8966.7|8966.7|8959.99|8959.99|0
1599478200000|2020-09-07 11:30:00|8963.67|8963.67|8962.81|8962.81|8965.92|8965.92|8961.47|8961.47|0
1599478500000|2020-09-07 11:35:00|8963.19|8963.19|8956|8956|8963.47|8963.47|8955.36|8955.36|0
1599478800000|2020-09-07 11:40:00|8955.61|8955.61|8952.11|8952.11|8956.25|8956.25|8948.94|8948.94|0
1599479100000|2020-09-07 11:45:00|8952.13|8952.13|8951.78|8951.78|8956.77|8956.77|8951.28|8951.28|0
1599479400000|2020-09-07 11:50:00|8951.89|8951.89|8946.98|8946.98|8952.27|8952.27|8946.32|8946.32|0
1599479700000|2020-09-07 11:55:00|8947.04|8947.04|8948.39|8948.39|8949.74|8949.74|8944.73|8944.73|0
1599480000000|2020-09-07 12:00:00|8948.58|8948.58|8952.43|8952.43|8952.97|8952.97|8946.04|8946.04|0
1599480300000|2020-09-07 12:05:00|8952.81|8952.81|8957.55|8957.55|8957.55|8957.55|8952.7|8952.7|0
1599480600000|2020-09-07 12:10:00|8958.33|8958.33|8958.86|8958.86|8961.09|8961.09|8954.45|8954.45|0
1599480900000|2020-09-07 12:15:00|8958.94|8958.94|8951.58|8951.58|8959.64|8959.64|8951.58|8951.58|0
1599481200000|2020-09-07 12:20:00|8951.26|8951.26|8951.9|8951.9|8955.04|8955.04|8950.85|8950.85|0
1599481500000|2020-09-07 12:25:00|8951.8|8951.8|8946.61|8946.61|8951.8|8951.8|8942.95|8942.95|0
1599481800000|2020-09-07 12:30:00|8947.38|8947.38|8949.8|8949.8|8950.01|8950.01|8945.54|8945.54|0
1599482100000|2020-09-07 12:35:00|8950.18|8950.18|8950.14|8950.14|8950.53|8950.53|8946.69|8946.69|0
1599482400000|2020-09-07 12:40:00|8950.9|8950.9|8947.9|8947.9|8952.04|8952.04|8946.86|8946.86|0
1599482700000|2020-09-07 12:45:00|8947.73|8947.73|8949.1|8949.1|8949.15|8949.15|8945.35|8945.35|0
1599483000000|2020-09-07 12:50:00|8948.98|8948.98|8940.01|8940.01|8950.02|8950.02|8939.84|8939.84|0
1599483300000|2020-09-07 12:55:00|8940.39|8940.39|8950.62|8950.62|8951.38|8951.38|8939.62|8939.62|0
1599483600000|2020-09-07 13:00:00|8950.23|8950.23|8948.87|8948.87|8953.88|8953.88|8948.87|8948.87|0
1599483900000|2020-09-07 13:05:00|8948.49|8948.49|8961.09|8961.09|8961.09|8961.09|8946.67|8946.67|0
1599484200000|2020-09-07 13:10:00|8960.87|8960.87|8968.97|8968.97|8968.97|8968.97|8959.47|8959.47|0
1599484500000|2020-09-07 13:15:00|8968.58|8968.58|8970.1|8970.1|8970.1|8970.1|8962.73|8962.73|0
1599484800000|2020-09-07 13:20:00|8969.33|8969.33|8968.82|8968.82|8969.33|8969.33|8964.21|8964.21|0
1599485100000|2020-09-07 13:25:00|8968.73|8968.73|8977.48|8977.48|8978.18|8978.18|8968.58|8968.58|0
1599485400000|2020-09-07 13:30:00|8977.66|8977.66|8968.73|8968.73|8980.16|8980.16|8968.73|8968.73|0
1599485700000|2020-09-07 13:35:00|8970.28|8970.28|8979.09|8979.09|8979.09|8979.09|8969.66|8969.66|0
1599486000000|2020-09-07 13:40:00|8978.92|8978.92|8988.33|8988.33|8988.33|8988.33|8978.92|8978.92|0
1599486300000|2020-09-07 13:45:00|8988.88|8988.88|8998.58|8998.58|8998.58|8998.58|8988.65|8988.65|0
1599486600000|2020-09-07 13:50:00|8998.4|8998.4|8996.39|8996.39|9000.12|9000.12|8989.46|8989.46|0
1599486900000|2020-09-07 13:55:00|8996.51|8996.51|8985.54|8985.54|9000.02|9000.02|8985.54|8985.54|0
1599487200000|2020-09-07 14:00:00|8985.16|8985.16|8990.22|8990.22|8990.22|8990.22|8983.17|8983.17|0
1599487500000|2020-09-07 14:05:00|8990.73|8990.73|8998.36|8998.36|9001.39|9001.39|8990.63|8990.63|0
1599487800000|2020-09-07 14:10:00|8998.74|8998.74|8992.66|8992.66|9002.12|9002.12|8992.66|8992.66|0
1599488100000|2020-09-07 14:15:00|8992.83|8992.83|8991.71|8991.71|8994.25|8994.25|8988.47|8988.47|0
1599488400000|2020-09-07 14:20:00|8992.09|8992.09|8984.32|8984.32|8994.41|8994.41|8983.59|8983.59|0
1599488700000|2020-09-07 14:25:00|8984.7|8984.7|8995.14|8995.14|9003.25|9003.25|8984.7|8984.7|0
1599489000000|2020-09-07 14:30:00|8995.24|8995.24|8990.93|8990.93|8996.24|8996.24|8990.84|8990.84|0
1599489300000|2020-09-07 14:35:00|8990.61|8990.61|8983.84|8983.84|8991.33|8991.33|8981.62|8981.62|0
1599489600000|2020-09-07 14:40:00|8984.61|8984.61|8983.31|8983.31|8986.41|8986.41|8982.61|8982.61|0
1599489900000|2020-09-07 14:45:00|8983.38|8983.38|8976.34|8976.34|8986.06|8986.06|8976.34|8976.34|0
1599490200000|2020-09-07 14:50:00|8976.44|8976.44|8972.83|8972.83|8977.58|8977.58|8972.02|8972.02|0
1599490500000|2020-09-07 14:55:00|8972.92|8972.92|8968.72|8968.72|8973.6|8973.6|8968.35|8968.35|0
1599490800000|2020-09-07 15:00:00|8969.49|8969.49|8965.98|8965.98|8973.81|8973.81|8963.08|8963.08|0
1599491100000|2020-09-07 15:05:00|8966.08|8966.08|8961.01|8961.01|8967.26|8967.26|8959.63|8959.63|0
1599491400000|2020-09-07 15:10:00|8961.14|8961.14|8973.49|8973.49|8973.49|8973.49|8959.78|8959.78|0
1599491700000|2020-09-07 15:15:00|8973.38|8973.38|8985.78|8985.78|8987.12|8987.12|8970.46|8970.46|0
1599492000000|2020-09-07 15:20:00|8985.69|8985.69|8991.17|8991.17|8991.17|8991.17|8983.88|8983.88|0
1599492300000|2020-09-07 15:25:00|8990.79|8990.79|8979|8979|8990.93|8990.93|8978.38|8978.38|0
1599549300000|2020-09-08 07:15:00|9058.56|9058.56|9045.18|9045.18|9065.21|9065.21|9041.16|9041.16|0
1599549600000|2020-09-08 07:20:00|9044.41|9044.41|9033.53|9033.53|9044.41|9044.41|9024.02|9024.02|0
1599549900000|2020-09-08 07:25:00|9033.14|9033.14|9066.66|9066.66|9067.23|9067.23|9033.07|9033.07|0
1599550200000|2020-09-08 07:30:00|9067.42|9067.42|9091.04|9091.04|9094.14|9094.14|9061.03|9061.03|0
1599550500000|2020-09-08 07:35:00|9092.2|9092.2|9049.16|9049.16|9092.2|9092.2|9040.94|9040.94|0
1599550800000|2020-09-08 07:40:00|9049.54|9049.54|9022.43|9022.43|9052.96|9052.96|9021.44|9021.44|0
1599551100000|2020-09-08 07:45:00|9021.28|9021.28|9045.73|9045.73|9049.44|9049.44|9021.28|9021.28|0
1599551400000|2020-09-08 07:50:00|9045.9|9045.9|9055.08|9055.08|9059.28|9059.28|9045|9045|0
1599551700000|2020-09-08 07:55:00|9055.01|9055.01|9048.52|9048.52|9055.8|9055.8|9039.17|9039.17|0
1599552000000|2020-09-08 08:00:00|9048.79|9048.79|9055.83|9055.83|9057.17|9057.17|9046.13|9046.13|0
1599552300000|2020-09-08 08:05:00|9056.11|9056.11|9053.76|9053.76|9060.27|9060.27|9039.01|9039.01|0
1599552600000|2020-09-08 08:10:00|9053.5|9053.5|9027.84|9027.84|9053.5|9053.5|9027.36|9027.36|0
1599552900000|2020-09-08 08:15:00|9027.56|9027.56|8996.72|8996.72|9030.06|9030.06|8995.7|8995.7|0
1599553200000|2020-09-08 08:20:00|8995.96|8995.96|8980.67|8980.67|8996.1|8996.1|8980.19|8980.19|0
1599553500000|2020-09-08 08:25:00|8980.6|8980.6|9010.68|9010.68|9011.89|9011.89|8980.6|8980.6|0
1599553800000|2020-09-08 08:30:00|9009.91|9009.91|9000.54|9000.54|9011.01|9011.01|8997.64|8997.64|0
1599554100000|2020-09-08 08:35:00|9000.42|9000.42|9014.8|9014.8|9015.83|9015.83|8996.36|8996.36|0
1599554400000|2020-09-08 08:40:00|9014.02|9014.02|9001.91|9001.91|9014.02|9014.02|8999.66|8999.66|0
1599554700000|2020-09-08 08:45:00|9001.76|9001.76|8990.89|8990.89|9001.76|9001.76|8984.73|8984.73|0
1599555000000|2020-09-08 08:50:00|8990.19|8990.19|8987.81|8987.81|8990.92|8990.92|8983|8983|0
1599555300000|2020-09-08 08:55:00|8988.58|8988.58|8998.28|8998.28|9002.74|9002.74|8988.41|8988.41|0
1599555600000|2020-09-08 09:00:00|8997.9|8997.9|9012.95|9012.95|9012.95|9012.95|8992.03|8992.03|0
1599555900000|2020-09-08 09:05:00|9013.16|9013.16|9015.86|9015.86|9016.82|9016.82|9008.87|9008.87|0
1599556200000|2020-09-08 09:10:00|9016.47|9016.47|9020.07|9020.07|9022.6|9022.6|9016.43|9016.43|0
1599556500000|2020-09-08 09:15:00|9020.45|9020.45|9026.66|9026.66|9027.26|9027.26|9014.54|9014.54|0
1599556800000|2020-09-08 09:20:00|9025.91|9025.91|9015.97|9015.97|9026.29|9026.29|9015.97|9015.97|0
1599557100000|2020-09-08 09:25:00|9016.1|9016.1|9021.78|9021.78|9024.11|9024.11|9010.03|9010.03|0
1599557400000|2020-09-08 09:30:00|9021.73|9021.73|9008.62|9008.62|9021.73|9021.73|9007.6|9007.6|0
1599557700000|2020-09-08 09:35:00|9008.56|9008.56|9025.69|9025.69|9025.69|9025.69|9007.94|9007.94|0
1599558000000|2020-09-08 09:40:00|9025.88|9025.88|9008.2|9008.2|9026.43|9026.43|9007.81|9007.81|0
1599558300000|2020-09-08 09:45:00|9008.15|9008.15|9012.81|9012.81|9012.97|9012.97|9000.84|9000.84|0
1599558600000|2020-09-08 09:50:00|9012.94|9012.94|9001.37|9001.37|9018.18|9018.18|9001.37|9001.37|0
1599558900000|2020-09-08 09:55:00|9001.05|9001.05|9002.32|9002.32|9006.65|9006.65|8995.87|8995.87|0
1599559200000|2020-09-08 10:00:00|9002.22|9002.22|9008.37|9008.37|9009.28|9009.28|8999.68|8999.68|0
1599559500000|2020-09-08 10:05:00|9008.48|9008.48|9008.53|9008.53|9016.51|9016.51|9007.1|9007.1|0
1599559800000|2020-09-08 10:10:00|9008.42|9008.42|9011.1|9011.1|9013.21|9013.21|9007.89|9007.89|0
1599560100000|2020-09-08 10:15:00|9011.48|9011.48|9018.36|9018.36|9023.99|9023.99|9006.71|9006.71|0
1599560400000|2020-09-08 10:20:00|9018.14|9018.14|9010.46|9010.46|9024.15|9024.15|9010.08|9010.08|0
1599560700000|2020-09-08 10:25:00|9010.08|9010.08|9004.85|9004.85|9010.08|9010.08|9004.08|9004.08|0
1599561000000|2020-09-08 10:30:00|9005.62|9005.62|9008.09|9008.09|9013.32|9013.32|9005.42|9005.42|0
1599561300000|2020-09-08 10:35:00|9008.14|9008.14|9001.24|9001.24|9008.54|9008.54|8999.19|8999.19|0
1599561600000|2020-09-08 10:40:00|9000.09|9000.09|9000.59|9000.59|9004.26|9004.26|8996.23|8996.23|0
1599561900000|2020-09-08 10:45:00|8999.82|8999.82|8997.99|8997.99|9001.65|9001.65|8995.84|8995.84|0
1599562200000|2020-09-08 10:50:00|8997.59|8997.59|8997.57|8997.57|9002.15|9002.15|8997.4|8997.4|0
1599562500000|2020-09-08 10:55:00|8997.71|8997.71|9002.81|9002.81|9003.71|9003.71|8997.71|8997.71|0
1599562800000|2020-09-08 11:00:00|9002.66|9002.66|9013.49|9013.49|9013.49|9013.49|9000.43|9000.43|0
1599563100000|2020-09-08 11:05:00|9014.64|9014.64|9012.56|9012.56|9020.76|9020.76|9012.34|9012.34|0
1599563400000|2020-09-08 11:10:00|9013.33|9013.33|9018.57|9018.57|9022.73|9022.73|9011.51|9011.51|0
1599563700000|2020-09-08 11:15:00|9018.45|9018.45|9006.96|9006.96|9018.77|9018.77|9006.68|9006.68|0
1599564000000|2020-09-08 11:20:00|9006.85|9006.85|9003.03|9003.03|9007.17|9007.17|9002.58|9002.58|0
1599564300000|2020-09-08 11:25:00|9003.41|9003.41|9010.14|9010.14|9011.66|9011.66|9003.41|9003.41|0
1599564600000|2020-09-08 11:30:00|9009.88|9009.88|8997.48|8997.48|9011.8|9011.8|8996.85|8996.85|0
1599564900000|2020-09-08 11:35:00|8996.44|8996.44|8993.32|8993.32|8999.18|8999.18|8991.01|8991.01|0
1599565200000|2020-09-08 11:40:00|8993.71|8993.71|8988.1|8988.1|8994.88|8994.88|8988.1|8988.1|0
1599565500000|2020-09-08 11:45:00|8988.22|8988.22|8986.62|8986.62|8989.46|8989.46|8982.1|8982.1|0
1599565800000|2020-09-08 11:50:00|8986.94|8986.94|8988.91|8988.91|8988.91|8988.91|8983.52|8983.52|0
1599566100000|2020-09-08 11:55:00|8989.02|8989.02|9008.14|9008.14|9008.14|9008.14|8988.23|8988.23|0
1599566400000|2020-09-08 12:00:00|9007.75|9007.75|9007.86|9007.86|9012.52|9012.52|9006.04|9006.04|0
1599566700000|2020-09-08 12:05:00|9007.69|9007.69|9011.76|9011.76|9015.84|9015.84|9006.86|9006.86|0
1599567000000|2020-09-08 12:10:00|9011.38|9011.38|8994.91|8994.91|9011.8|9011.8|8993.75|8993.75|0
1599567300000|2020-09-08 12:15:00|8994.53|8994.53|8999.63|8999.63|9002.68|9002.68|8994.41|8994.41|0
1599567600000|2020-09-08 12:20:00|9000.4|9000.4|8997.14|8997.14|9000.4|9000.4|8993.29|8993.29|0
1599567900000|2020-09-08 12:25:00|8996.37|8996.37|8985.77|8985.77|8996.37|8996.37|8985.36|8985.36|0
1599568200000|2020-09-08 12:30:00|8985.45|8985.45|8976.59|8976.59|8986.42|8986.42|8975.44|8975.44|0
1599568500000|2020-09-08 12:35:00|8976.87|8976.87|8960.1|8960.1|8976.87|8976.87|8960.1|8960.1|0
1599568800000|2020-09-08 12:40:00|8956.23|8956.23|8966.33|8966.33|8970.61|8970.61|8953.66|8953.66|0
1599569100000|2020-09-08 12:45:00|8965.94|8965.94|8969.62|8969.62|8970.6|8970.6|8965.18|8965.18|0
1599569400000|2020-09-08 12:50:00|8969.76|8969.76|8976.93|8976.93|8982.1|8982.1|8969.02|8969.02|0
1599569700000|2020-09-08 12:55:00|8977.37|8977.37|8985.55|8985.55|8990.93|8990.93|8977.37|8977.37|0
1599570000000|2020-09-08 13:00:00|8985.17|8985.17|8980.78|8980.78|8985.98|8985.98|8980.55|8980.55|0
1599570300000|2020-09-08 13:05:00|8980.51|8980.51|8985.99|8985.99|8986.26|8986.26|8978.76|8978.76|0
1599570600000|2020-09-08 13:10:00|8985.6|8985.6|8967.76|8967.76|8985.62|8985.62|8967.76|8967.76|0
1599570900000|2020-09-08 13:15:00|8966.61|8966.61|8971.35|8971.35|8975.34|8975.34|8965.96|8965.96|0
1599571200000|2020-09-08 13:20:00|8971.41|8971.41|8976.48|8976.48|8977.85|8977.85|8968.85|8968.85|0
1599571500000|2020-09-08 13:25:00|8977.25|8977.25|8977.52|8977.52|8978.59|8978.59|8973.51|8973.51|0
1599571800000|2020-09-08 13:30:00|8977.73|8977.73|8982.1|8982.1|8982.48|8982.48|8963.08|8963.08|0
1599572100000|2020-09-08 13:35:00|8982.03|8982.03|8992.86|8992.86|9000.55|9000.55|8980.43|8980.43|0
1599572400000|2020-09-08 13:40:00|8992.48|8992.48|8972.63|8972.63|8992.48|8992.48|8969.92|8969.92|0
1599572700000|2020-09-08 13:45:00|8971.87|8971.87|9003.72|9003.72|9010.8|9010.8|8969.3|8969.3|0
1599573000000|2020-09-08 13:50:00|9004.1|9004.1|9027.49|9027.49|9027.55|9027.55|9002.52|9002.52|0
1599573300000|2020-09-08 13:55:00|9027.32|9027.32|9045.87|9045.87|9045.87|9045.87|9025.73|9025.73|0
1599573600000|2020-09-08 14:00:00|9046.42|9046.42|9032.32|9032.32|9047.23|9047.23|9030.44|9030.44|0
1599573900000|2020-09-08 14:05:00|9032.36|9032.36|9049.25|9049.25|9049.25|9049.25|9022.02|9022.02|0
1599574200000|2020-09-08 14:10:00|9049.08|9049.08|9074.12|9074.12|9074.96|9074.96|9049.08|9049.08|0
1599574500000|2020-09-08 14:15:00|9073.8|9073.8|9080.99|9080.99|9086.25|9086.25|9066.28|9066.28|0
1599574800000|2020-09-08 14:20:00|9080.92|9080.92|9097.75|9097.75|9098.97|9098.97|9073.81|9073.81|0
1599575100000|2020-09-08 14:25:00|9097.37|9097.37|9097.18|9097.18|9104.45|9104.45|9090.57|9090.57|0
1599575400000|2020-09-08 14:30:00|9096.82|9096.82|9094.62|9094.62|9103.28|9103.28|9086.95|9086.95|0
1599575700000|2020-09-08 14:35:00|9094.79|9094.79|9105.53|9105.53|9105.53|9105.53|9091.76|9091.76|0
1599576000000|2020-09-08 14:40:00|9106.35|9106.35|9079.27|9079.27|9107.51|9107.51|9077.23|9077.23|0
1599576300000|2020-09-08 14:45:00|9078.5|9078.5|9054.73|9054.73|9078.5|9078.5|9054.73|9054.73|0
1599576600000|2020-09-08 14:50:00|9055.11|9055.11|9060.69|9060.69|9076.8|9076.8|9052.79|9052.79|0
1599576900000|2020-09-08 14:55:00|9061.08|9061.08|9060.16|9060.16|9067.51|9067.51|9055.28|9055.28|0
1599577200000|2020-09-08 15:00:00|9059.84|9059.84|9086.54|9086.54|9091.68|9091.68|9048.94|9048.94|0
1599577500000|2020-09-08 15:05:00|9086.82|9086.82|9099.32|9099.32|9099.32|9099.32|9084.25|9084.25|0
1599577800000|2020-09-08 15:10:00|9099.38|9099.38|9110.9|9110.9|9113.46|9113.46|9099.38|9099.38|0
1599578100000|2020-09-08 15:15:00|9110.13|9110.13|9112.02|9112.02|9116.81|9116.81|9108.32|9108.32|0
1599578400000|2020-09-08 15:20:00|9112.09|9112.09|9104.46|9104.46|9112.54|9112.54|9101.93|9101.93|0
1599578700000|2020-09-08 15:25:00|9104.31|9104.31|9097.55|9097.55|9109.81|9109.81|9097.55|9097.55|0
1599635700000|2020-09-09 07:15:00|9176.17|9176.17|9139.23|9139.23|9177.83|9177.83|9136.82|9136.82|0
1599636000000|2020-09-09 07:20:00|9138.45|9138.45|9168.13|9168.13|9169.29|9169.29|9133.18|9133.18|0
1599636300000|2020-09-09 07:25:00|9167.64|9167.64|9159.38|9159.38|9167.64|9167.64|9146.58|9146.58|0
1599636600000|2020-09-09 07:30:00|9159.75|9159.75|9193.31|9193.31|9197.57|9197.57|9158.7|9158.7|0
1599636900000|2020-09-09 07:35:00|9192.94|9192.94|9183.76|9183.76|9198.37|9198.37|9174.48|9174.48|0
1599637200000|2020-09-09 07:40:00|9183.2|9183.2|9197.54|9197.54|9197.98|9197.98|9183.2|9183.2|0
1599637500000|2020-09-09 07:45:00|9199.32|9199.32|9195.47|9195.47|9206.95|9206.95|9186.88|9186.88|0
1599637800000|2020-09-09 07:50:00|9195.85|9195.85|9187.14|9187.14|9201.61|9201.61|9187.03|9187.03|0
1599638100000|2020-09-09 07:55:00|9186.93|9186.93|9174.9|9174.9|9190.5|9190.5|9174.84|9174.84|0
1599638400000|2020-09-09 08:00:00|9175.12|9175.12|9194.83|9194.83|9198.86|9198.86|9172.14|9172.14|0
1599638700000|2020-09-09 08:05:00|9194.55|9194.55|9204.33|9204.33|9208.78|9208.78|9193.32|9193.32|0
1599639000000|2020-09-09 08:10:00|9204.49|9204.49|9194.25|9194.25|9208.32|9208.32|9193.27|9193.27|0
1599639300000|2020-09-09 08:15:00|9194.63|9194.63|9195.99|9195.99|9206.34|9206.34|9194.63|9194.63|0
1599639600000|2020-09-09 08:20:00|9195.72|9195.72|9188.28|9188.28|9207.97|9207.97|9188.01|9188.01|0
1599639900000|2020-09-09 08:25:00|9189.05|9189.05|9189.09|9189.09|9189.47|9189.47|9174.1|9174.1|0
1599640200000|2020-09-09 08:30:00|9189.3|9189.3|9185.61|9185.61|9196.27|9196.27|9185.59|9185.59|0
1599640500000|2020-09-09 08:35:00|9187.16|9187.16|9180.98|9180.98|9190.38|9190.38|9179.96|9179.96|0
1599640800000|2020-09-09 08:40:00|9181.23|9181.23|9171.79|9171.79|9181.23|9181.23|9169.71|9169.71|0
1599641100000|2020-09-09 08:45:00|9170.64|9170.64|9170.4|9170.4|9176.12|9176.12|9162.06|9162.06|0
1599641400000|2020-09-09 08:50:00|9170.14|9170.14|9173.74|9173.74|9174.2|9174.2|9168.95|9168.95|0
1599641700000|2020-09-09 08:55:00|9173.85|9173.85|9173.72|9173.72|9181.76|9181.76|9171.12|9171.12|0
1599642000000|2020-09-09 09:00:00|9174.15|9174.15|9170.2|9170.2|9175.65|9175.65|9163.69|9163.69|0
1599642300000|2020-09-09 09:05:00|9170.58|9170.58|9184.08|9184.08|9187.34|9187.34|9170.58|9170.58|0
1599642600000|2020-09-09 09:10:00|9184.21|9184.21|9199.61|9199.61|9200.18|9200.18|9183.89|9183.89|0
1599642900000|2020-09-09 09:15:00|9199.88|9199.88|9204.86|9204.86|9205.4|9205.4|9199.01|9199.01|0
1599643200000|2020-09-09 09:20:00|9205.64|9205.64|9201.92|9201.92|9209.28|9209.28|9200.73|9200.73|0
1599643500000|2020-09-09 09:25:00|9202.13|9202.13|9204.16|9204.16|9212.27|9212.27|9202.13|9202.13|0
1599643800000|2020-09-09 09:30:00|9204.03|9204.03|9202.07|9202.07|9206.99|9206.99|9197.93|9197.93|0
1599644100000|2020-09-09 09:35:00|9202.15|9202.15|9205.15|9205.15|9208.65|9208.65|9202.15|9202.15|0
1599644400000|2020-09-09 09:40:00|9204.76|9204.76|9194.42|9194.42|9204.76|9204.76|9189.45|9189.45|0
1599644700000|2020-09-09 09:45:00|9194.33|9194.33|9190.77|9190.77|9198.66|9198.66|9189.3|9189.3|0
1599645000000|2020-09-09 09:50:00|9191.55|9191.55|9182.77|9182.77|9193.32|9193.32|9182.74|9182.74|0
1599645300000|2020-09-09 09:55:00|9183.09|9183.09|9191.53|9191.53|9195.79|9195.79|9183.09|9183.09|0
1599645600000|2020-09-09 10:00:00|9190.62|9190.62|9175.34|9175.34|9194.2|9194.2|9175.17|9175.17|0
1599645900000|2020-09-09 10:05:00|9175.06|9175.06|9170.06|9170.06|9175.06|9175.06|9160.1|9160.1|0
1599646200000|2020-09-09 10:10:00|9170.56|9170.56|9165.87|9165.87|9171.76|9171.76|9165.87|9165.87|0
1599646500000|2020-09-09 10:15:00|9165.49|9165.49|9164.3|9164.3|9166.6|9166.6|9160.41|9160.41|0
1599646800000|2020-09-09 10:20:00|9164.17|9164.17|9167.41|9167.41|9167.7|9167.7|9160.1|9160.1|0
1599647100000|2020-09-09 10:25:00|9167.03|9167.03|9163.42|9163.42|9167.03|9167.03|9163.28|9163.28|0
1599647400000|2020-09-09 10:30:00|9164.2|9164.2|9166.51|9166.51|9170.9|9170.9|9163.36|9163.36|0
1599647700000|2020-09-09 10:35:00|9166.4|9166.4|9163.94|9163.94|9166.4|9166.4|9159.23|9159.23|0
1599648000000|2020-09-09 10:40:00|9163.98|9163.98|9168.67|9168.67|9168.67|9168.67|9163.01|9163.01|0
1599648300000|2020-09-09 10:45:00|9168.74|9168.74|9163.82|9163.82|9168.74|9168.74|9163.69|9163.69|0
1599648600000|2020-09-09 10:50:00|9163.95|9163.95|9155.91|9155.91|9166.06|9166.06|9154.39|9154.39|0
1599648900000|2020-09-09 10:55:00|9156.29|9156.29|9165.98|9165.98|9166.37|9166.37|9155.98|9155.98|0
1599649200000|2020-09-09 11:00:00|9167.13|9167.13|9154.91|9154.91|9169.93|9169.93|9154.91|9154.91|0
1599649500000|2020-09-09 11:05:00|9154.8|9154.8|9142.43|9142.43|9154.8|9154.8|9138.24|9138.24|0
1599649800000|2020-09-09 11:10:00|9142.81|9142.81|9140.71|9140.71|9149.15|9149.15|9140.71|9140.71|0
1599650100000|2020-09-09 11:15:00|9141.09|9141.09|9148.48|9148.48|9150.5|9150.5|9140.19|9140.19|0
1599650400000|2020-09-09 11:20:00|9148.86|9148.86|9145.36|9145.36|9150.62|9150.62|9144.95|9144.95|0
1599650700000|2020-09-09 11:25:00|9145.47|9145.47|9149.35|9149.35|9149.46|9149.46|9142.9|9142.9|0
1599651000000|2020-09-09 11:30:00|9149.26|9149.26|9151.67|9151.67|9151.88|9151.88|9145.96|9145.96|0
1599651300000|2020-09-09 11:35:00|9151.73|9151.73|9162.32|9162.32|9162.9|9162.9|9151.73|9151.73|0
1599651600000|2020-09-09 11:40:00|9162.04|9162.04|9167.17|9167.17|9167.17|9167.17|9150.5|9150.5|0
1599651900000|2020-09-09 11:45:00|9167.24|9167.24|9165.47|9165.47|9173.56|9173.56|9164.68|9164.68|0
1599652200000|2020-09-09 11:50:00|9165.85|9165.85|9170.35|9170.35|9171.58|9171.58|9165.85|9165.85|0
1599652500000|2020-09-09 11:55:00|9170.67|9170.67|9172.78|9172.78|9173.58|9173.58|9170.03|9170.03|0
1599652800000|2020-09-09 12:00:00|9172.64|9172.64|9177.37|9177.37|9183.06|9183.06|9171.62|9171.62|0
1599653100000|2020-09-09 12:05:00|9177.26|9177.26|9187.6|9187.6|9187.98|9187.98|9171.34|9171.34|0
1599653400000|2020-09-09 12:10:00|9187.98|9187.98|9187.62|9187.62|9189.37|9189.37|9186.3|9186.3|0
1599653700000|2020-09-09 12:15:00|9187.07|9187.07|9182.36|9182.36|9190.51|9190.51|9182.21|9182.21|0
1599654000000|2020-09-09 12:20:00|9182.19|9182.19|9183.02|9183.02|9183.82|9183.82|9181.38|9181.38|0
1599654300000|2020-09-09 12:25:00|9181.47|9181.47|9183.65|9183.65|9184.47|9184.47|9180.65|9180.65|0
1599654600000|2020-09-09 12:30:00|9183.49|9183.49|9172.98|9172.98|9184.34|9184.34|9171.89|9171.89|0
1599654900000|2020-09-09 12:35:00|9172.93|9172.93|9181.1|9181.1|9181.1|9181.1|9172.93|9172.93|0
1599655200000|2020-09-09 12:40:00|9181.87|9181.87|9178.29|9178.29|9184.65|9184.65|9176.99|9176.99|0
1599655500000|2020-09-09 12:45:00|9177.91|9177.91|9183.11|9183.11|9183.42|9183.42|9177.91|9177.91|0
1599655800000|2020-09-09 12:50:00|9183.39|9183.39|9180.94|9180.94|9183.5|9183.5|9172.71|9172.71|0
1599656100000|2020-09-09 12:55:00|9180.17|9180.17|9187.21|9187.21|9187.21|9187.21|9178.15|9178.15|0
1599656400000|2020-09-09 13:00:00|9187.38|9187.38|9190.99|9190.99|9197.34|9197.34|9187.27|9187.27|0
1599656700000|2020-09-09 13:05:00|9191.76|9191.76|9203.58|9203.58|9203.58|9203.58|9191.76|9191.76|0
1599657000000|2020-09-09 13:10:00|9203.89|9203.89|9209.54|9209.54|9209.54|9209.54|9199.58|9199.58|0
1599657300000|2020-09-09 13:15:00|9209.63|9209.63|9211.11|9211.11|9212.88|9212.88|9206.62|9206.62|0
1599657600000|2020-09-09 13:20:00|9211.06|9211.06|9214.2|9214.2|9216.89|9216.89|9209.6|9209.6|0
1599657900000|2020-09-09 13:25:00|9214.11|9214.11|9212.73|9212.73|9217.9|9217.9|9212.61|9212.61|0
1599658200000|2020-09-09 13:30:00|9212.81|9212.81|9208.13|9208.13|9219.5|9219.5|9207.01|9207.01|0
1599658500000|2020-09-09 13:35:00|9207.92|9207.92|9212.22|9212.22|9225.31|9225.31|9207.92|9207.92|0
1599658800000|2020-09-09 13:40:00|9212.17|9212.17|9216.61|9216.61|9220.78|9220.78|9209.7|9209.7|0
1599659100000|2020-09-09 13:45:00|9216.71|9216.71|9218.85|9218.85|9226.54|9226.54|9216.71|9216.71|0
1599659400000|2020-09-09 13:50:00|9219.62|9219.62|9231.39|9231.39|9233.12|9233.12|9219.35|9219.35|0
1599659700000|2020-09-09 13:55:00|9231.01|9231.01|9236.05|9236.05|9236.17|9236.17|9227.98|9227.98|0
1599660000000|2020-09-09 14:00:00|9236.33|9236.33|9245.46|9245.46|9248.99|9248.99|9236.33|9236.33|0
1599660300000|2020-09-09 14:05:00|9245.37|9245.37|9233.09|9233.09|9246.58|9246.58|9233.09|9233.09|0
1599660600000|2020-09-09 14:10:00|9233.16|9233.16|9232.42|9232.42|9238.28|9238.28|9227.92|9227.92|0
1599660900000|2020-09-09 14:15:00|9232.73|9232.73|9237.9|9237.9|9243.35|9243.35|9232.73|9232.73|0
1599661200000|2020-09-09 14:20:00|9237.13|9237.13|9250.66|9250.66|9250.79|9250.79|9235.07|9235.07|0
1599661500000|2020-09-09 14:25:00|9251.04|9251.04|9271.34|9271.34|9274.46|9274.46|9251.04|9251.04|0
1599661800000|2020-09-09 14:30:00|9271.72|9271.72|9268.13|9268.13|9279.66|9279.66|9267.73|9267.73|0
1599662100000|2020-09-09 14:35:00|9268.89|9268.89|9281.31|9281.31|9281.7|9281.7|9268.89|9268.89|0
1599662400000|2020-09-09 14:40:00|9282.21|9282.21|9272.45|9272.45|9285.61|9285.61|9271.53|9271.53|0
1599662700000|2020-09-09 14:45:00|9272.07|9272.07|9265.82|9265.82|9283.73|9283.73|9265.29|9265.29|0
1599663000000|2020-09-09 14:50:00|9265.91|9265.91|9262.96|9262.96|9270.91|9270.91|9260.21|9260.21|0
1599663300000|2020-09-09 14:55:00|9262.92|9262.92|9265.92|9265.92|9268.9|9268.9|9262.54|9262.54|0
1599663600000|2020-09-09 15:00:00|9266.52|9266.52|9285.79|9285.79|9290.78|9290.78|9266.52|9266.52|0
1599663900000|2020-09-09 15:05:00|9285.96|9285.96|9257.12|9257.12|9286.27|9286.27|9256.66|9256.66|0
1599664200000|2020-09-09 15:10:00|9257.5|9257.5|9263.19|9263.19|9268.9|9268.9|9257.5|9257.5|0
1599664500000|2020-09-09 15:15:00|9263.26|9263.26|9262.25|9262.25|9265.43|9265.43|9257.76|9257.76|0
1599664800000|2020-09-09 15:20:00|9262.64|9262.64|9261.93|9261.93|9265.38|9265.38|9259.33|9259.33|0
1599665100000|2020-09-09 15:25:00|9262.7|9262.7|9270.49|9270.49|9270.91|9270.91|9262.66|9262.66|0
1599722100000|2020-09-10 07:15:00|9252.26|9252.26|9255.04|9255.04|9258.82|9258.82|9239.18|9239.18|0
1599722400000|2020-09-10 07:20:00|9254.66|9254.66|9241.27|9241.27|9255.92|9255.92|9232.03|9232.03|0
1599722700000|2020-09-10 07:25:00|9240.89|9240.89|9237.06|9237.06|9246.89|9246.89|9235.36|9235.36|0
1599723000000|2020-09-10 07:30:00|9237.84|9237.84|9214.07|9214.07|9239.7|9239.7|9214.07|9214.07|0
1599723300000|2020-09-10 07:35:00|9214.45|9214.45|9219.84|9219.84|9222.38|9222.38|9212.58|9212.58|0
1599723600000|2020-09-10 07:40:00|9220.39|9220.39|9211.53|9211.53|9221.06|9221.06|9207.58|9207.58|0
1599723900000|2020-09-10 07:45:00|9211.64|9211.64|9214.67|9214.67|9215.53|9215.53|9209.53|9209.53|0
1599724200000|2020-09-10 07:50:00|9215.44|9215.44|9205.73|9205.73|9218.83|9218.83|9205.25|9205.25|0
1599724500000|2020-09-10 07:55:00|9205.78|9205.78|9217.91|9217.91|9221.75|9221.75|9205.16|9205.16|0
1599724800000|2020-09-10 08:00:00|9217.36|9217.36|9215.7|9215.7|9224.81|9224.81|9211.26|9211.26|0
1599725100000|2020-09-10 08:05:00|9216.46|9216.46|9215.94|9215.94|9217.62|9217.62|9212.98|9212.98|0
1599725400000|2020-09-10 08:10:00|9216.72|9216.72|9215.46|9215.46|9225.19|9225.19|9215.46|9215.46|0
1599725700000|2020-09-10 08:15:00|9214.69|9214.69|9203.42|9203.42|9215.99|9215.99|9199.73|9199.73|0
1599726000000|2020-09-10 08:20:00|9204.2|9204.2|9202.45|9202.45|9208.75|9208.75|9200.58|9200.58|0
1599726300000|2020-09-10 08:25:00|9202.83|9202.83|9210.23|9210.23|9212.54|9212.54|9200.57|9200.57|0
1599726600000|2020-09-10 08:30:00|9209.45|9209.45|9207.48|9207.48|9209.45|9209.45|9203.32|9203.32|0
1599726900000|2020-09-10 08:35:00|9207.41|9207.41|9224.96|9224.96|9224.96|9224.96|9207.41|9207.41|0
1599727200000|2020-09-10 08:40:00|9224.68|9224.68|9224.71|9224.71|9224.71|9224.71|9216.89|9216.89|0
1599727500000|2020-09-10 08:45:00|9227.03|9227.03|9221.9|9221.9|9227.6|9227.6|9221.77|9221.77|0
1599727800000|2020-09-10 08:50:00|9220.75|9220.75|9221.4|9221.4|9222.29|9222.29|9216.29|9216.29|0
1599728100000|2020-09-10 08:55:00|9221.74|9221.74|9215.02|9215.02|9226.31|9226.31|9214.6|9214.6|0
1599728400000|2020-09-10 09:00:00|9215.33|9215.33|9218.69|9218.69|9218.69|9218.69|9211.38|9211.38|0
1599728700000|2020-09-10 09:05:00|9218.31|9218.31|9225.68|9225.68|9225.81|9225.81|9215.21|9215.21|0
1599729000000|2020-09-10 09:10:00|9226.06|9226.06|9233.63|9233.63|9234.51|9234.51|9225.93|9225.93|0
1599729300000|2020-09-10 09:15:00|9233.82|9233.82|9229.81|9229.81|9235.26|9235.26|9229.53|9229.53|0
1599729600000|2020-09-10 09:20:00|9229.57|9229.57|9228.55|9228.55|9229.57|9229.57|9224.74|9224.74|0
1599729900000|2020-09-10 09:25:00|9228.3|9228.3|9232.25|9232.25|9232.25|9232.25|9228.3|9228.3|0
1599730200000|2020-09-10 09:30:00|9230.7|9230.7|9235.12|9235.12|9235.12|9235.12|9224.96|9224.96|0
1599730500000|2020-09-10 09:35:00|9235.44|9235.44|9238.2|9238.2|9239.38|9239.38|9234.58|9234.58|0
1599730800000|2020-09-10 09:40:00|9237.99|9237.99|9231.03|9231.03|9239.35|9239.35|9231.03|9231.03|0
1599731100000|2020-09-10 09:45:00|9230.96|9230.96|9228.14|9228.14|9230.96|9230.96|9227.3|9227.3|0
1599731400000|2020-09-10 09:50:00|9228.47|9228.47|9221.74|9221.74|9228.86|9228.86|9221.31|9221.31|0
1599731700000|2020-09-10 09:55:00|9219.42|9219.42|9222.98|9222.98|9224.22|9224.22|9218.95|9218.95|0
1599732000000|2020-09-10 10:00:00|9224.52|9224.52|9224.01|9224.01|9224.8|9224.8|9219.59|9219.59|0
1599732300000|2020-09-10 10:05:00|9222.46|9222.46|9221.9|9221.9|9224.5|9224.5|9220.68|9220.68|0
1599732600000|2020-09-10 10:10:00|9222.02|9222.02|9213.45|9213.45|9222.55|9222.55|9211.73|9211.73|0
1599732900000|2020-09-10 10:15:00|9213.56|9213.56|9198.65|9198.65|9213.56|9213.56|9198.65|9198.65|0
1599733200000|2020-09-10 10:20:00|9198.72|9198.72|9195.16|9195.16|9199.36|9199.36|9192.84|9192.84|0
1599733500000|2020-09-10 10:25:00|9194.4|9194.4|9186.06|9186.06|9194.4|9194.4|9186.06|9186.06|0
1599733800000|2020-09-10 10:30:00|9185.68|9185.68|9179.26|9179.26|9191.71|9191.71|9179.26|9179.26|0
1599734100000|2020-09-10 10:35:00|9180.03|9180.03|9170.8|9170.8|9181.28|9181.28|9170.8|9170.8|0
1599734400000|2020-09-10 10:40:00|9170.92|9170.92|9169.65|9169.65|9174.41|9174.41|9167.69|9167.69|0
1599734700000|2020-09-10 10:45:00|9168.88|9168.88|9171|9171|9171|9171|9164.84|9164.84|0
1599735000000|2020-09-10 10:50:00|9171.38|9171.38|9181.75|9181.75|9181.75|9181.75|9171.38|9171.38|0
1599735300000|2020-09-10 10:55:00|9181.87|9181.87|9180.49|9180.49|9188.01|9188.01|9179.02|9179.02|0
1599735600000|2020-09-10 11:00:00|9179.26|9179.26|9184.92|9184.92|9186.15|9186.15|9176.41|9176.41|0
1599735900000|2020-09-10 11:05:00|9185.69|9185.69|9173.71|9173.71|9186.26|9186.26|9173.39|9173.39|0
1599736200000|2020-09-10 11:10:00|9173.54|9173.54|9157.52|9157.52|9173.71|9173.71|9157.14|9157.14|0
1599736500000|2020-09-10 11:15:00|9157.41|9157.41|9154.05|9154.05|9157.41|9157.41|9149.35|9149.35|0
1599736800000|2020-09-10 11:20:00|9154.01|9154.01|9163.21|9163.21|9163.21|9163.21|9153.13|9153.13|0
1599737100000|2020-09-10 11:25:00|9163.4|9163.4|9172.95|9172.95|9173.86|9173.86|9163.4|9163.4|0
1599737400000|2020-09-10 11:30:00|9173.12|9173.12|9171.56|9171.56|9176.62|9176.62|9171.33|9171.33|0
1599737700000|2020-09-10 11:35:00|9171.37|9171.37|9176.99|9176.99|9178.8|9178.8|9170.25|9170.25|0
1599738000000|2020-09-10 11:40:00|9175.44|9175.44|9176.41|9176.41|9179.28|9179.28|9175.12|9175.12|0
1599738300000|2020-09-10 11:45:00|9176.19|9176.19|9177.71|9177.71|9179.67|9179.67|9172.96|9172.96|0
1599738600000|2020-09-10 11:50:00|9177.33|9177.33|9184.87|9184.87|9185.88|9185.88|9176.95|9176.95|0
1599738900000|2020-09-10 11:55:00|9185.19|9185.19|9184|9184|9185.19|9185.19|9179.14|9179.14|0
1599739200000|2020-09-10 12:00:00|9183.8|9183.8|9188.67|9188.67|9188.67|9188.67|9182.63|9182.63|0
1599739500000|2020-09-10 12:05:00|9189.05|9189.05|9181.7|9181.7|9190.24|9190.24|9181.7|9181.7|0
1599739800000|2020-09-10 12:10:00|9181.32|9181.32|9179.06|9179.06|9182.13|9182.13|9176.26|9176.26|0
1599740100000|2020-09-10 12:15:00|9177.9|9177.9|9177.82|9177.82|9177.9|9177.9|9173.92|9173.92|0
1599740400000|2020-09-10 12:20:00|9178.04|9178.04|9185.29|9185.29|9187.29|9187.29|9177.76|9177.76|0
1599740700000|2020-09-10 12:25:00|9184.97|9184.97|9184.61|9184.61|9186.3|9186.3|9184.16|9184.16|0
1599741000000|2020-09-10 12:30:00|9184.93|9184.93|9175.48|9175.48|9188.7|9188.7|9173.66|9173.66|0
1599741300000|2020-09-10 12:35:00|9175.66|9175.66|9180.71|9180.71|9184.8|9184.8|9173.9|9173.9|0
1599741600000|2020-09-10 12:40:00|9180.9|9180.9|9181.07|9181.07|9183.17|9183.17|9180.85|9180.85|0
1599741900000|2020-09-10 12:45:00|9181.39|9181.39|9183.18|9183.18|9184.22|9184.22|9178.08|9178.08|0
1599742200000|2020-09-10 12:50:00|9183.56|9183.56|9180.11|9180.11|9185.54|9185.54|9180.11|9180.11|0
1599742500000|2020-09-10 12:55:00|9180.39|9180.39|9176.67|9176.67|9180.48|9180.48|9174.56|9174.56|0
1599742800000|2020-09-10 13:00:00|9176.78|9176.78|9180.01|9180.01|9181.19|9181.19|9175.9|9175.9|0
1599743100000|2020-09-10 13:05:00|9179.9|9179.9|9185.02|9185.02|9186.06|9186.06|9179.9|9179.9|0
1599743400000|2020-09-10 13:10:00|9185.3|9185.3|9179.93|9179.93|9187.31|9187.31|9179.76|9179.76|0
1599743700000|2020-09-10 13:15:00|9180.04|9180.04|9191.59|9191.59|9191.66|9191.66|9179.87|9179.87|0
1599744000000|2020-09-10 13:20:00|9191.66|9191.66|9183.75|9183.75|9191.8|9191.8|9183.75|9183.75|0
1599744300000|2020-09-10 13:25:00|9184.13|9184.13|9184.35|9184.35|9186.52|9186.52|9181.14|9181.14|0
1599744600000|2020-09-10 13:30:00|9183.97|9183.97|9206.35|9206.35|9207.24|9207.24|9183.24|9183.24|0
1599744900000|2020-09-10 13:35:00|9207.12|9207.12|9201.41|9201.41|9207.22|9207.22|9200.25|9200.25|0
1599745200000|2020-09-10 13:40:00|9201.48|9201.48|9199.01|9199.01|9205.81|9205.81|9197.31|9197.31|0
1599745500000|2020-09-10 13:45:00|9199.07|9199.07|9195.61|9195.61|9207.05|9207.05|9194.84|9194.84|0
1599745800000|2020-09-10 13:50:00|9195.5|9195.5|9184.94|9184.94|9196.62|9196.62|9176.08|9176.08|0
1599746100000|2020-09-10 13:55:00|9186.1|9186.1|9179.86|9179.86|9191.88|9191.88|9179.86|9179.86|0
1599746400000|2020-09-10 14:00:00|9179.9|9179.9|9192.81|9192.81|9192.81|9192.81|9179.9|9179.9|0
1599746700000|2020-09-10 14:05:00|9192.03|9192.03|9188.19|9188.19|9198.5|9198.5|9185.12|9185.12|0
1599747000000|2020-09-10 14:10:00|9188.33|9188.33|9179.19|9179.19|9190.82|9190.82|9176.51|9176.51|0
1599747300000|2020-09-10 14:15:00|9179.32|9179.32|9175.49|9175.49|9184.45|9184.45|9175.49|9175.49|0
1599747600000|2020-09-10 14:20:00|9175.73|9175.73|9163.8|9163.8|9175.73|9175.73|9163.19|9163.19|0
1599747900000|2020-09-10 14:25:00|9162.25|9162.25|9161.69|9161.69|9163.09|9163.09|9158.7|9158.7|0
1599748200000|2020-09-10 14:30:00|9161.31|9161.31|9176.08|9176.08|9176.4|9176.4|9160.61|9160.61|0
1599748500000|2020-09-10 14:35:00|9176.19|9176.19|9174.84|9174.84|9177.42|9177.42|9170.19|9170.19|0
1599748800000|2020-09-10 14:40:00|9175.12|9175.12|9170.16|9170.16|9176.6|9176.6|9169.5|9169.5|0
1599749100000|2020-09-10 14:45:00|9170.09|9170.09|9153.56|9153.56|9170.09|9170.09|9144.85|9144.85|0
1599749400000|2020-09-10 14:50:00|9153.35|9153.35|9157.58|9157.58|9160.69|9160.69|9151.33|9151.33|0
1599749700000|2020-09-10 14:55:00|9156.82|9156.82|9146.18|9146.18|9159.23|9159.23|9146.18|9146.18|0
1599750000000|2020-09-10 15:00:00|9146.06|9146.06|9153.01|9153.01|9153.89|9153.89|9139.29|9139.29|0
1599750300000|2020-09-10 15:05:00|9152.23|9152.23|9152.47|9152.47|9160.56|9160.56|9150.3|9150.3|0
1599750600000|2020-09-10 15:10:00|9152.64|9152.64|9157.93|9157.93|9165.07|9165.07|9149.29|9149.29|0
1599750900000|2020-09-10 15:15:00|9157.84|9157.84|9158.05|9158.05|9161.13|9161.13|9152.22|9152.22|0
1599751200000|2020-09-10 15:20:00|9158.68|9158.68|9164.93|9164.93|9166.51|9166.51|9158.68|9158.68|0
1599751500000|2020-09-10 15:25:00|9165.24|9165.24|9174.48|9174.48|9174.48|9174.48|9164.75|9164.75|0
1599808500000|2020-09-11 07:15:00|9187.73|9187.73|9191.66|9191.66|9194.99|9194.99|9183.66|9183.66|0
1599808800000|2020-09-11 07:20:00|9192.03|9192.03|9201.48|9201.48|9209.57|9209.57|9190.23|9190.23|0
1599809100000|2020-09-11 07:25:00|9203.81|9203.81|9197.12|9197.12|9205.4|9205.4|9195.72|9195.72|0
1599809400000|2020-09-11 07:30:00|9198.54|9198.54|9212.89|9212.89|9214.44|9214.44|9194.15|9194.15|0
1599809700000|2020-09-11 07:35:00|9213.28|9213.28|9196.25|9196.25|9213.28|9213.28|9196.25|9196.25|0
1599810000000|2020-09-11 07:40:00|9194.71|9194.71|9190.38|9190.38|9199.17|9199.17|9190.38|9190.38|0
1599810300000|2020-09-11 07:45:00|9190.32|9190.32|9177.19|9177.19|9193.18|9193.18|9176.09|9176.09|0
1599810600000|2020-09-11 07:50:00|9177.82|9177.82|9184.26|9184.26|9187.66|9187.66|9174.2|9174.2|0
1599810900000|2020-09-11 07:55:00|9184.15|9184.15|9182.33|9182.33|9187.96|9187.96|9180.76|9180.76|0
1599811200000|2020-09-11 08:00:00|9181.82|9181.82|9200.2|9200.2|9200.2|9200.2|9181.82|9181.82|0
1599811500000|2020-09-11 08:05:00|9200.48|9200.48|9202.88|9202.88|9204.8|9204.8|9197.09|9197.09|0
1599811800000|2020-09-11 08:10:00|9202.71|9202.71|9206.01|9206.01|9209.29|9209.29|9199.82|9199.82|0
1599812100000|2020-09-11 08:15:00|9206.11|9206.11|9214.57|9214.57|9215.6|9215.6|9205.33|9205.33|0
1599812400000|2020-09-11 08:20:00|9214.19|9214.19|9209.42|9209.42|9218.97|9218.97|9205.66|9205.66|0
1599812700000|2020-09-11 08:25:00|9209.06|9209.06|9204.83|9204.83|9210.22|9210.22|9201.96|9201.96|0
1599813000000|2020-09-11 08:30:00|9204.76|9204.76|9215.14|9215.14|9215.14|9215.14|9204.6|9204.6|0
1599813300000|2020-09-11 08:35:00|9215.52|9215.52|9217.25|9217.25|9220.52|9220.52|9214.94|9214.94|0
1599813600000|2020-09-11 08:40:00|9216.48|9216.48|9212.31|9212.31|9217.05|9217.05|9211.54|9211.54|0
1599813900000|2020-09-11 08:45:00|9211.95|9211.95|9202.57|9202.57|9213.29|9213.29|9199.71|9199.71|0
1599814200000|2020-09-11 08:50:00|9202.64|9202.64|9209.13|9209.13|9209.13|9209.13|9202.57|9202.57|0
1599814500000|2020-09-11 08:55:00|9209.14|9209.14|9198.35|9198.35|9209.36|9209.36|9196.5|9196.5|0
1599814800000|2020-09-11 09:00:00|9198.14|9198.14|9197.13|9197.13|9200.55|9200.55|9192.44|9192.44|0
1599815100000|2020-09-11 09:05:00|9197.45|9197.45|9196.43|9196.43|9198.97|9198.97|9193.85|9193.85|0
1599815400000|2020-09-11 09:10:00|9196.32|9196.32|9200.69|9200.69|9200.69|9200.69|9194.21|9194.21|0
1599815700000|2020-09-11 09:15:00|9200.06|9200.06|9195.51|9195.51|9201.06|9201.06|9193.73|9193.73|0
1599816000000|2020-09-11 09:20:00|9195.6|9195.6|9195.97|9195.97|9200.11|9200.11|9193.89|9193.89|0
1599816300000|2020-09-11 09:25:00|9196.1|9196.1|9195.42|9195.42|9196.21|9196.21|9193.89|9193.89|0
1599816600000|2020-09-11 09:30:00|9195.97|9195.97|9200.54|9200.54|9202.46|9202.46|9193.92|9193.92|0
1599816900000|2020-09-11 09:35:00|9200.16|9200.16|9203.83|9203.83|9205.7|9205.7|9200.16|9200.16|0
1599817200000|2020-09-11 09:40:00|9204.15|9204.15|9205.03|9205.03|9207.7|9207.7|9203.38|9203.38|0
1599817500000|2020-09-11 09:45:00|9205.09|9205.09|9203.46|9203.46|9210.12|9210.12|9203.45|9203.45|0
1599817800000|2020-09-11 09:50:00|9203.85|9203.85|9202.77|9202.77|9206.61|9206.61|9201.93|9201.93|0
1599818100000|2020-09-11 09:55:00|9203.09|9203.09|9204.74|9204.74|9206.3|9206.3|9200.04|9200.04|0
1599818400000|2020-09-11 10:00:00|9205.51|9205.51|9202.42|9202.42|9206.31|9206.31|9200.04|9200.04|0
1599818700000|2020-09-11 10:05:00|9202.15|9202.15|9204.49|9204.49|9206.1|9206.1|9201.76|9201.76|0
1599819000000|2020-09-11 10:10:00|9204.68|9204.68|9204.04|9204.04|9207.83|9207.83|9204.04|9204.04|0
1599819300000|2020-09-11 10:15:00|9203.26|9203.26|9202.92|9202.92|9203.8|9203.8|9199.68|9199.68|0
1599819600000|2020-09-11 10:20:00|9202.75|9202.75|9205.33|9205.33|9205.67|9205.67|9202.09|9202.09|0
1599819900000|2020-09-11 10:25:00|9205.01|9205.01|9210.26|9210.26|9210.81|9210.81|9204.7|9204.7|0
1599820200000|2020-09-11 10:30:00|9210.37|9210.37|9217.95|9217.95|9217.95|9217.95|9209.85|9209.85|0
1599820500000|2020-09-11 10:35:00|9217.87|9217.87|9222.95|9222.95|9222.95|9222.95|9216.16|9216.16|0
1599820800000|2020-09-11 10:40:00|9223.72|9223.72|9226.57|9226.57|9227.34|9227.34|9222.38|9222.38|0
1599821100000|2020-09-11 10:45:00|9225.93|9225.93|9216.31|9216.31|9228.17|9228.17|9216.31|9216.31|0
1599821400000|2020-09-11 10:50:00|9216.52|9216.52|9204.74|9204.74|9217.19|9217.19|9204.74|9204.74|0
1599821700000|2020-09-11 10:55:00|9204.96|9204.96|9198.97|9198.97|9205.34|9205.34|9198.2|9198.2|0
1599822000000|2020-09-11 11:00:00|9199.28|9199.28|9193.13|9193.13|9201.39|9201.39|9193.13|9193.13|0
1599822300000|2020-09-11 11:05:00|9192.47|9192.47|9197.9|9197.9|9197.97|9197.97|9190.23|9190.23|0
1599822600000|2020-09-11 11:10:00|9198.03|9198.03|9200|9200|9201.81|9201.81|9197.21|9197.21|0
1599822900000|2020-09-11 11:15:00|9199.73|9199.73|9200.37|9200.37|9201.55|9201.55|9198.42|9198.42|0
1599823200000|2020-09-11 11:20:00|9200.56|9200.56|9196.32|9196.32|9201.81|9201.81|9195.9|9195.9|0
1599823500000|2020-09-11 11:25:00|9196.42|9196.42|9195.18|9195.18|9197.08|9197.08|9191.06|9191.06|0
1599823800000|2020-09-11 11:30:00|9195.25|9195.25|9197.86|9197.86|9198.93|9198.93|9195.17|9195.17|0
1599824100000|2020-09-11 11:35:00|9197.96|9197.96|9200.53|9200.53|9202.46|9202.46|9197.41|9197.41|0
1599824400000|2020-09-11 11:40:00|9200.7|9200.7|9210.18|9210.18|9210.27|9210.27|9198.57|9198.57|0
1599824700000|2020-09-11 11:45:00|9210.45|9210.45|9217.41|9217.41|9217.51|9217.51|9210.23|9210.23|0
1599825000000|2020-09-11 11:50:00|9217.8|9217.8|9214.02|9214.02|9217.8|9217.8|9204.05|9204.05|0
1599825300000|2020-09-11 11:55:00|9214.2|9214.2|9207.33|9207.33|9215.29|9215.29|9207.33|9207.33|0
1599825600000|2020-09-11 12:00:00|9207.2|9207.2|9205.89|9205.89|9209.99|9209.99|9204.67|9204.67|0
1599825900000|2020-09-11 12:05:00|9206.28|9206.28|9212.02|9212.02|9212.02|9212.02|9206.28|9206.28|0
1599826200000|2020-09-11 12:10:00|9211.95|9211.95|9225.06|9225.06|9225.06|9225.06|9211.75|9211.75|0
1599826500000|2020-09-11 12:15:00|9224.99|9224.99|9216.24|9216.24|9226.33|9226.33|9213.86|9213.86|0
1599826800000|2020-09-11 12:20:00|9216.05|9216.05|9210.93|9210.93|9216.74|9216.74|9210.87|9210.87|0
1599827100000|2020-09-11 12:25:00|9212.48|9212.48|9207.04|9207.04|9213.57|9213.57|9206.93|9206.93|0
1599827400000|2020-09-11 12:30:00|9207.42|9207.42|9206.09|9206.09|9208.6|9208.6|9204.83|9204.83|0
1599827700000|2020-09-11 12:35:00|9206.02|9206.02|9214.07|9214.07|9214.52|9214.52|9205.96|9205.96|0
1599828000000|2020-09-11 12:40:00|9213.8|9213.8|9211.28|9211.28|9213.8|9213.8|9209.99|9209.99|0
1599828300000|2020-09-11 12:45:00|9210.51|9210.51|9206.72|9206.72|9212.47|9212.47|9206.6|9206.6|0
1599828600000|2020-09-11 12:50:00|9206.59|9206.59|9207.61|9207.61|9210.45|9210.45|9205.81|9205.81|0
1599828900000|2020-09-11 12:55:00|9207.53|9207.53|9204.81|9204.81|9207.53|9207.53|9204.81|9204.81|0
1599829200000|2020-09-11 13:00:00|9205.2|9205.2|9206.79|9206.79|9209.45|9209.45|9205.2|9205.2|0
1599829500000|2020-09-11 13:05:00|9206.65|9206.65|9207.17|9207.17|9207.17|9207.17|9204.45|9204.45|0
1599829800000|2020-09-11 13:10:00|9207.11|9207.11|9213.96|9213.96|9213.96|9213.96|9206.89|9206.89|0
1599830100000|2020-09-11 13:15:00|9214.02|9214.02|9220.19|9220.19|9222.82|9222.82|9214.02|9214.02|0
1599830400000|2020-09-11 13:20:00|9220|9220|9214.88|9214.88|9223.64|9223.64|9214.88|9214.88|0
1599830700000|2020-09-11 13:25:00|9214.75|9214.75|9204.84|9204.84|9214.75|9214.75|9204.18|9204.18|0
1599831000000|2020-09-11 13:30:00|9204.68|9204.68|9199.92|9199.92|9214.32|9214.32|9199.92|9199.92|0
1599831300000|2020-09-11 13:35:00|9199.64|9199.64|9198.95|9198.95|9203.6|9203.6|9191.8|9191.8|0
1599831600000|2020-09-11 13:40:00|9199.71|9199.71|9206.14|9206.14|9208.84|9208.84|9196.76|9196.76|0
1599831900000|2020-09-11 13:45:00|9205.86|9205.86|9222.5|9222.5|9222.5|9222.5|9204.99|9204.99|0
1599832200000|2020-09-11 13:50:00|9221.73|9221.73|9213.92|9213.92|9221.73|9221.73|9210.04|9210.04|0
1599832500000|2020-09-11 13:55:00|9213.78|9213.78|9191.06|9191.06|9213.92|9213.92|9188.18|9188.18|0
1599832800000|2020-09-11 14:00:00|9191.64|9191.64|9204.13|9204.13|9205.24|9205.24|9191.64|9191.64|0
1599833100000|2020-09-11 14:05:00|9203.47|9203.47|9179.52|9179.52|9204.87|9204.87|9179.52|9179.52|0
1599833400000|2020-09-11 14:10:00|9179.85|9179.85|9177.99|9177.99|9182.4|9182.4|9164.9|9164.9|0
1599833700000|2020-09-11 14:15:00|9178.77|9178.77|9193.83|9193.83|9194.59|9194.59|9176.7|9176.7|0
1599834000000|2020-09-11 14:20:00|9193.95|9193.95|9194.31|9194.31|9195.46|9195.46|9186.07|9186.07|0
1599834300000|2020-09-11 14:25:00|9194.03|9194.03|9193.34|9193.34|9197.07|9197.07|9190.64|9190.64|0
1599834600000|2020-09-11 14:30:00|9193.73|9193.73|9192.43|9192.43|9201.29|9201.29|9189.54|9189.54|0
1599834900000|2020-09-11 14:35:00|9192.37|9192.37|9189.09|9189.09|9193.03|9193.03|9184.09|9184.09|0
1599835200000|2020-09-11 14:40:00|9189.02|9189.02|9191|9191|9193.99|9193.99|9186.72|9186.72|0
1599835500000|2020-09-11 14:45:00|9190.23|9190.23|9193.09|9193.09|9193.54|9193.54|9188.83|9188.83|0
1599835800000|2020-09-11 14:50:00|9193.43|9193.43|9194.44|9194.44|9198.26|9198.26|9193.1|9193.1|0
1599836100000|2020-09-11 14:55:00|9195.21|9195.21|9186.31|9186.31|9198.38|9198.38|9186.31|9186.31|0
1599836400000|2020-09-11 15:00:00|9186.17|9186.17|9203.31|9203.31|9204.24|9204.24|9186.1|9186.1|0
1599836700000|2020-09-11 15:05:00|9204.4|9204.4|9204.82|9204.82|9206.85|9206.85|9199.53|9199.53|0
1599837000000|2020-09-11 15:10:00|9204.65|9204.65|9196.98|9196.98|9204.65|9204.65|9191.13|9191.13|0
1599837300000|2020-09-11 15:15:00|9196.54|9196.54|9206.93|9206.93|9209.5|9209.5|9194.97|9194.97|0
1599837600000|2020-09-11 15:20:00|9206.11|9206.11|9199.28|9199.28|9208.86|9208.86|9196.49|9196.49|0
1599837900000|2020-09-11 15:25:00|9199.56|9199.56|9187.72|9187.72|9200.83|9200.83|9187.19|9187.19|0
1600067700000|2020-09-14 07:15:00|9269.19|9269.19|9261.11|9261.11|9276.75|9276.75|9258.07|9258.07|0
1600068000000|2020-09-14 07:20:00|9260.99|9260.99|9265.94|9265.94|9276.18|9276.18|9260.99|9260.99|0
1600068300000|2020-09-14 07:25:00|9265.48|9265.48|9255.55|9255.55|9270.53|9270.53|9254.86|9254.86|0
1600068600000|2020-09-14 07:30:00|9254.78|9254.78|9233.5|9233.5|9254.78|9254.78|9232.05|9232.05|0
1600068900000|2020-09-14 07:35:00|9233.13|9233.13|9224.9|9224.9|9233.98|9233.98|9224.1|9224.1|0
1600069200000|2020-09-14 07:40:00|9225.08|9225.08|9232.6|9232.6|9233.22|9233.22|9221.5|9221.5|0
1600069500000|2020-09-14 07:45:00|9233.37|9233.37|9241.53|9241.53|9242.16|9242.16|9230.93|9230.93|0
1600069800000|2020-09-14 07:50:00|9241.15|9241.15|9237.72|9237.72|9249.58|9249.58|9236.68|9236.68|0
1600070100000|2020-09-14 07:55:00|9237.99|9237.99|9233.01|9233.01|9241.1|9241.1|9232.72|9232.72|0
1600070400000|2020-09-14 08:00:00|9233.12|9233.12|9252.09|9252.09|9254.28|9254.28|9232.86|9232.86|0
1600070700000|2020-09-14 08:05:00|9252.18|9252.18|9243.92|9243.92|9252.44|9252.44|9243.92|9243.92|0
1600071000000|2020-09-14 08:10:00|9243.35|9243.35|9243.37|9243.37|9244.08|9244.08|9236.39|9236.39|0
1600071300000|2020-09-14 08:15:00|9243.31|9243.31|9234.67|9234.67|9248.55|9248.55|9232.24|9232.24|0
1600071600000|2020-09-14 08:20:00|9233.9|9233.9|9229.1|9229.1|9237|9237|9225.33|9225.33|0
1600071900000|2020-09-14 08:25:00|9229.48|9229.48|9222.33|9222.33|9230.13|9230.13|9222.33|9222.33|0
1600072200000|2020-09-14 08:30:00|9222.46|9222.46|9207.83|9207.83|9226.31|9226.31|9207.83|9207.83|0
1600072500000|2020-09-14 08:35:00|9207.49|9207.49|9214.7|9214.7|9215.61|9215.61|9207.49|9207.49|0
1600072800000|2020-09-14 08:40:00|9213.93|9213.93|9214.25|9214.25|9215.12|9215.12|9213.06|9213.06|0
1600073100000|2020-09-14 08:45:00|9214.46|9214.46|9207.99|9207.99|9215.28|9215.28|9206.68|9206.68|0
1600073400000|2020-09-14 08:50:00|9208.12|9208.12|9196.82|9196.82|9208.51|9208.51|9196.1|9196.1|0
1600073700000|2020-09-14 08:55:00|9197.01|9197.01|9202.22|9202.22|9205.44|9205.44|9195.19|9195.19|0
1600074000000|2020-09-14 09:00:00|9201.95|9201.95|9208.73|9208.73|9208.73|9208.73|9199.48|9199.48|0
1600074300000|2020-09-14 09:05:00|9208.66|9208.66|9211.36|9211.36|9215.17|9215.17|9208.66|9208.66|0
1600074600000|2020-09-14 09:10:00|9211.14|9211.14|9199.46|9199.46|9212.23|9212.23|9196.96|9196.96|0
1600074900000|2020-09-14 09:15:00|9198.69|9198.69|9208.85|9208.85|9208.85|9208.85|9197.86|9197.86|0
1600075200000|2020-09-14 09:20:00|9208.67|9208.67|9205.96|9205.96|9208.77|9208.77|9201.7|9201.7|0
1600075500000|2020-09-14 09:25:00|9206.15|9206.15|9211.86|9211.86|9212.49|9212.49|9206.15|9206.15|0
1600075800000|2020-09-14 09:30:00|9211.48|9211.48|9207.97|9207.97|9211.48|9211.48|9204.58|9204.58|0
1600076100000|2020-09-14 09:35:00|9207.89|9207.89|9196.25|9196.25|9207.89|9207.89|9195.68|9195.68|0
1600076400000|2020-09-14 09:40:00|9196.64|9196.64|9188.24|9188.24|9196.96|9196.96|9187.74|9187.74|0
1600076700000|2020-09-14 09:45:00|9188.07|9188.07|9194.13|9194.13|9197.89|9197.89|9186.08|9186.08|0
1600077000000|2020-09-14 09:50:00|9194.35|9194.35|9196.55|9196.55|9199.2|9199.2|9194.35|9194.35|0
1600077300000|2020-09-14 09:55:00|9196.48|9196.48|9194.28|9194.28|9196.51|9196.51|9192.41|9192.41|0
1600077600000|2020-09-14 10:00:00|9194.18|9194.18|9215.34|9215.34|9222.05|9222.05|9193.28|9193.28|0
1600077900000|2020-09-14 10:05:00|9214.96|9214.96|9242.99|9242.99|9250.47|9250.47|9214.47|9214.47|0
1600078200000|2020-09-14 10:10:00|9242.72|9242.72|9244.33|9244.33|9250.04|9250.04|9240.16|9240.16|0
1600078500000|2020-09-14 10:15:00|9243.95|9243.95|9253.14|9253.14|9253.53|9253.53|9241.67|9241.67|0
1600078800000|2020-09-14 10:20:00|9253.01|9253.01|9247.89|9247.89|9254.29|9254.29|9246.82|9246.82|0
1600079100000|2020-09-14 10:25:00|9248.09|9248.09|9251.64|9251.64|9251.64|9251.64|9246.61|9246.61|0
1600079400000|2020-09-14 10:30:00|9251.74|9251.74|9253.01|9253.01|9253.01|9253.01|9247.75|9247.75|0
1600079700000|2020-09-14 10:35:00|9252.9|9252.9|9260.61|9260.61|9261.4|9261.4|9252.9|9252.9|0
1600080000000|2020-09-14 10:40:00|9260.41|9260.41|9267.24|9267.24|9268.41|9268.41|9260.41|9260.41|0
1600080300000|2020-09-14 10:45:00|9267.56|9267.56|9268.98|9268.98|9269.03|9269.03|9262.87|9262.87|0
1600080600000|2020-09-14 10:50:00|9268.6|9268.6|9269.57|9269.57|9269.57|9269.57|9264.73|9264.73|0
1600080900000|2020-09-14 10:55:00|9269.37|9269.37|9275.39|9275.39|9277.65|9277.65|9267.31|9267.31|0
1600081200000|2020-09-14 11:00:00|9275.35|9275.35|9275.27|9275.27|9278.73|9278.73|9273.31|9273.31|0
1600081500000|2020-09-14 11:05:00|9274.99|9274.99|9274.61|9274.61|9277.41|9277.41|9271.94|9271.94|0
1600081800000|2020-09-14 11:10:00|9274.49|9274.49|9263.95|9263.95|9274.49|9274.49|9260.8|9260.8|0
1600082100000|2020-09-14 11:15:00|9263.18|9263.18|9253.6|9253.6|9263.18|9263.18|9253.19|9253.19|0
1600082400000|2020-09-14 11:20:00|9253.87|9253.87|9273.63|9273.63|9273.69|9273.69|9252.26|9252.26|0
1600082700000|2020-09-14 11:25:00|9273.56|9273.56|9269.56|9269.56|9278.39|9278.39|9269.42|9269.42|0
1600083000000|2020-09-14 11:30:00|9269.37|9269.37|9271.99|9271.99|9273.86|9273.86|9267.52|9267.52|0
1600083300000|2020-09-14 11:35:00|9271.22|9271.22|9269.12|9269.12|9271.59|9271.59|9264.63|9264.63|0
1600083600000|2020-09-14 11:40:00|9269.25|9269.25|9266.59|9266.59|9273.06|9273.06|9266.49|9266.49|0
1600083900000|2020-09-14 11:45:00|9266.63|9266.63|9268.5|9268.5|9268.73|9268.73|9264.18|9264.18|0
1600084200000|2020-09-14 11:50:00|9268.37|9268.37|9267.22|9267.22|9272.24|9272.24|9266.56|9266.56|0
1600084500000|2020-09-14 11:55:00|9267.34|9267.34|9257.29|9257.29|9267.47|9267.47|9257.29|9257.29|0
1600084800000|2020-09-14 12:00:00|9257.36|9257.36|9259.48|9259.48|9260.25|9260.25|9256.6|9256.6|0
1600085100000|2020-09-14 12:05:00|9259.29|9259.29|9254.62|9254.62|9259.4|9259.4|9253.42|9253.42|0
1600085400000|2020-09-14 12:10:00|9254.41|9254.41|9258.55|9258.55|9258.55|9258.55|9254.22|9254.22|0
1600085700000|2020-09-14 12:15:00|9257.79|9257.79|9263.38|9263.38|9263.42|9263.42|9254.48|9254.48|0
1600086000000|2020-09-14 12:20:00|9263.55|9263.55|9261.28|9261.28|9266.46|9266.46|9261.28|9261.28|0
1600086300000|2020-09-14 12:25:00|9261.19|9261.19|9257.77|9257.77|9261.28|9261.28|9257.77|9257.77|0
1600086600000|2020-09-14 12:30:00|9258.04|9258.04|9264.49|9264.49|9265.95|9265.95|9257.33|9257.33|0
1600086900000|2020-09-14 12:35:00|9264.38|9264.38|9265.98|9265.98|9271.62|9271.62|9264.31|9264.31|0
1600087200000|2020-09-14 12:40:00|9266.05|9266.05|9268.34|9268.34|9269.9|9269.9|9264.7|9264.7|0
1600087500000|2020-09-14 12:45:00|9268.42|9268.42|9275.23|9275.23|9275.4|9275.4|9268.42|9268.42|0
1600087800000|2020-09-14 12:50:00|9275.36|9275.36|9273.2|9273.2|9277.11|9277.11|9271.96|9271.96|0
1600088100000|2020-09-14 12:55:00|9273.13|9273.13|9272.47|9272.47|9274.24|9274.24|9272.41|9272.41|0
1600088400000|2020-09-14 13:00:00|9272.41|9272.41|9263.91|9263.91|9274.05|9274.05|9263.91|9263.91|0
1600088700000|2020-09-14 13:05:00|9263.52|9263.52|9265.46|9265.46|9265.46|9265.46|9262.33|9262.33|0
1600089000000|2020-09-14 13:10:00|9265.56|9265.56|9267.43|9267.43|9268.15|9268.15|9264.89|9264.89|0
1600089300000|2020-09-14 13:15:00|9267.81|9267.81|9264.11|9264.11|9270.49|9270.49|9264.11|9264.11|0
1600089600000|2020-09-14 13:20:00|9263.55|9263.55|9268.58|9268.58|9268.58|9268.58|9263.45|9263.45|0
1600089900000|2020-09-14 13:25:00|9268.62|9268.62|9280.15|9280.15|9284.35|9284.35|9268.62|9268.62|0
1600090200000|2020-09-14 13:30:00|9280.71|9280.71|9262.96|9262.96|9282.99|9282.99|9262.96|9262.96|0
1600090500000|2020-09-14 13:35:00|9262.58|9262.58|9261.53|9261.53|9263.86|9263.86|9258|9258|0
1600090800000|2020-09-14 13:40:00|9263.08|9263.08|9263.1|9263.1|9270.11|9270.11|9262.88|9262.88|0
1600091100000|2020-09-14 13:45:00|9263.17|9263.17|9273.49|9273.49|9273.49|9273.49|9263.17|9263.17|0
1600091400000|2020-09-14 13:50:00|9273.67|9273.67|9276.19|9276.19|9276.98|9276.98|9272.15|9272.15|0
1600091700000|2020-09-14 13:55:00|9275.91|9275.91|9274.15|9274.15|9281.95|9281.95|9273.57|9273.57|0
1600092000000|2020-09-14 14:00:00|9274.26|9274.26|9276.83|9276.83|9281.34|9281.34|9272.34|9272.34|0
1600092300000|2020-09-14 14:05:00|9276.06|9276.06|9288.84|9288.84|9289.94|9289.94|9275.05|9275.05|0
1600092600000|2020-09-14 14:10:00|9288.57|9288.57|9282.48|9282.48|9291.38|9291.38|9282.48|9282.48|0
1600092900000|2020-09-14 14:15:00|9282.16|9282.16|9286.31|9286.31|9287.33|9287.33|9281.15|9281.15|0
1600093200000|2020-09-14 14:20:00|9286.15|9286.15|9280.09|9280.09|9286.92|9286.92|9280.09|9280.09|0
1600093500000|2020-09-14 14:25:00|9279.99|9279.99|9285.69|9285.69|9287.24|9287.24|9278|9278|0
1600093800000|2020-09-14 14:30:00|9286.01|9286.01|9276.58|9276.58|9287.83|9287.83|9276.58|9276.58|0
1600094100000|2020-09-14 14:35:00|9276.96|9276.96|9276.01|9276.01|9281.59|9281.59|9275.99|9275.99|0
1600094400000|2020-09-14 14:40:00|9275.73|9275.73|9267.93|9267.93|9275.73|9275.73|9265.88|9265.88|0
1600094700000|2020-09-14 14:45:00|9267.55|9267.55|9266.7|9266.7|9269.37|9269.37|9264.06|9264.06|0
1600095000000|2020-09-14 14:50:00|9266.6|9266.6|9258.33|9258.33|9266.65|9266.65|9258.03|9258.03|0
1600095300000|2020-09-14 14:55:00|9257.61|9257.61|9263.49|9263.49|9264.16|9264.16|9256.75|9256.75|0
1600095600000|2020-09-14 15:00:00|9262.89|9262.89|9264.44|9264.44|9264.64|9264.64|9261.01|9261.01|0
1600095900000|2020-09-14 15:05:00|9264.82|9264.82|9265.69|9265.69|9269.71|9269.71|9263.11|9263.11|0
1600096200000|2020-09-14 15:10:00|9265.81|9265.81|9264.93|9264.93|9267.73|9267.73|9258.47|9258.47|0
1600096500000|2020-09-14 15:15:00|9264.86|9264.86|9266.22|9266.22|9271.86|9271.86|9261.74|9261.74|0
1600096800000|2020-09-14 15:20:00|9266.5|9266.5|9271.89|9271.89|9271.89|9271.89|9264.71|9264.71|0
1600097100000|2020-09-14 15:25:00|9272.08|9272.08|9278.09|9278.09|9279.28|9279.28|9272.08|9272.08|0
1600154100000|2020-09-15 07:15:00|9279.06|9279.06|9299.97|9299.97|9300.2|9300.2|9276.16|9276.16|0
1600154400000|2020-09-15 07:20:00|9299.9|9299.9|9302.52|9302.52|9307.15|9307.15|9297.84|9297.84|0
1600154700000|2020-09-15 07:25:00|9303.66|9303.66|9301.14|9301.14|9305.28|9305.28|9293.95|9293.95|0
1600155000000|2020-09-15 07:30:00|9300.67|9300.67|9287.3|9287.3|9300.67|9300.67|9286.73|9286.73|0
1600155300000|2020-09-15 07:35:00|9286.53|9286.53|9297.34|9297.34|9303.13|9303.13|9286.53|9286.53|0
1600155600000|2020-09-15 07:40:00|9297.17|9297.17|9296.64|9296.64|9299.34|9299.34|9291.84|9291.84|0
1600155900000|2020-09-15 07:45:00|9296.43|9296.43|9304.22|9304.22|9305.08|9305.08|9293.67|9293.67|0
1600156200000|2020-09-15 07:50:00|9302.67|9302.67|9296.89|9296.89|9302.67|9302.67|9295.39|9295.39|0
1600156500000|2020-09-15 07:55:00|9297.66|9297.66|9297.45|9297.45|9303.26|9303.26|9294.97|9294.97|0
1600156800000|2020-09-15 08:00:00|9297.33|9297.33|9292.86|9292.86|9300.4|9300.4|9292.86|9292.86|0
1600157100000|2020-09-15 08:05:00|9292.64|9292.64|9305.44|9305.44|9307.17|9307.17|9291.57|9291.57|0
1600157400000|2020-09-15 08:10:00|9305.76|9305.76|9291.75|9291.75|9307.04|9307.04|9289.79|9289.79|0
1600157700000|2020-09-15 08:15:00|9294.07|9294.07|9294.48|9294.48|9298.95|9298.95|9291.14|9291.14|0
1600158000000|2020-09-15 08:20:00|9294.91|9294.91|9301.81|9301.81|9305.53|9305.53|9294.91|9294.91|0
1600158300000|2020-09-15 08:25:00|9302.2|9302.2|9303.57|9303.57|9304.39|9304.39|9301.62|9301.62|0
1600158600000|2020-09-15 08:30:00|9303.33|9303.33|9305.66|9305.66|9305.66|9305.66|9301.36|9301.36|0
1600158900000|2020-09-15 08:35:00|9305.79|9305.79|9316.78|9316.78|9318.69|9318.69|9305.23|9305.23|0
1600159200000|2020-09-15 08:40:00|9316.45|9316.45|9314.49|9314.49|9318.35|9318.35|9309.45|9309.45|0
1600159500000|2020-09-15 08:45:00|9314.56|9314.56|9320.31|9320.31|9320.31|9320.31|9311.55|9311.55|0
1600159800000|2020-09-15 08:50:00|9320.41|9320.41|9316.26|9316.26|9322.14|9322.14|9314.43|9314.43|0
1600160100000|2020-09-15 08:55:00|9318.08|9318.08|9314.57|9314.57|9318.46|9318.46|9313.67|9313.67|0
1600160400000|2020-09-15 09:00:00|9315.34|9315.34|9324.97|9324.97|9326.27|9326.27|9315.34|9315.34|0
1600160700000|2020-09-15 09:05:00|9325.35|9325.35|9327.25|9327.25|9328.01|9328.01|9323.48|9323.48|0
1600161000000|2020-09-15 09:10:00|9328.2|9328.2|9328.55|9328.55|9330.84|9330.84|9328.2|9328.2|0
1600161300000|2020-09-15 09:15:00|9328.71|9328.71|9323.96|9323.96|9329.88|9329.88|9323.96|9323.96|0
1600161600000|2020-09-15 09:20:00|9323.74|9323.74|9330.35|9330.35|9331.68|9331.68|9323.74|9323.74|0
1600161900000|2020-09-15 09:25:00|9330.73|9330.73|9331.16|9331.16|9334.39|9334.39|9330.69|9330.69|0
1600162200000|2020-09-15 09:30:00|9331.03|9331.03|9332.64|9332.64|9339.56|9339.56|9331.03|9331.03|0
1600162500000|2020-09-15 09:35:00|9332.53|9332.53|9334.17|9334.17|9334.17|9334.17|9330.64|9330.64|0
1600162800000|2020-09-15 09:40:00|9335.72|9335.72|9331.95|9331.95|9342.32|9342.32|9331.95|9331.95|0
1600163100000|2020-09-15 09:45:00|9332.58|9332.58|9332.5|9332.5|9336.21|9336.21|9330.83|9330.83|0
1600163400000|2020-09-15 09:50:00|9333.27|9333.27|9337.91|9337.91|9338.83|9338.83|9333|9333|0
1600163700000|2020-09-15 09:55:00|9337.98|9337.98|9338.18|9338.18|9339.56|9339.56|9336.3|9336.3|0
1600164000000|2020-09-15 10:00:00|9338.25|9338.25|9333.9|9333.9|9339.58|9339.58|9333.9|9333.9|0
1600164300000|2020-09-15 10:05:00|9334.28|9334.28|9328.64|9328.64|9334.28|9334.28|9328.64|9328.64|0
1600164600000|2020-09-15 10:10:00|9329.41|9329.41|9325.6|9325.6|9329.41|9329.41|9324.45|9324.45|0
1600164900000|2020-09-15 10:15:00|9325.98|9325.98|9323.61|9323.61|9329.6|9329.6|9323.26|9323.26|0
1600165200000|2020-09-15 10:20:00|9323.54|9323.54|9323.23|9323.23|9324|9324|9322.2|9322.2|0
1600165500000|2020-09-15 10:25:00|9323.32|9323.32|9326.84|9326.84|9328.23|9328.23|9322.37|9322.37|0
1600165800000|2020-09-15 10:30:00|9326.73|9326.73|9324.08|9324.08|9326.81|9326.81|9323.45|9323.45|0
1600166100000|2020-09-15 10:35:00|9324.19|9324.19|9323.19|9323.19|9327.9|9327.9|9323.19|9323.19|0
1600166400000|2020-09-15 10:40:00|9323.26|9323.26|9319.29|9319.29|9324.24|9324.24|9319.29|9319.29|0
1600166700000|2020-09-15 10:45:00|9319.08|9319.08|9327.82|9327.82|9328.21|9328.21|9319.08|9319.08|0
1600167000000|2020-09-15 10:50:00|9328.59|9328.59|9338.2|9338.2|9339.81|9339.81|9328.59|9328.59|0
1600167300000|2020-09-15 10:55:00|9338.13|9338.13|9333.29|9333.29|9338.65|9338.65|9332.9|9332.9|0
1600167600000|2020-09-15 11:00:00|9333.58|9333.58|9338.63|9338.63|9339.6|9339.6|9332.43|9332.43|0
1600167900000|2020-09-15 11:05:00|9339.01|9339.01|9333.69|9333.69|9339.01|9339.01|9332.59|9332.59|0
1600168200000|2020-09-15 11:10:00|9332.93|9332.93|9334.81|9334.81|9335.26|9335.26|9332.3|9332.3|0
1600168500000|2020-09-15 11:15:00|9334.7|9334.7|9334.7|9334.7|9335.93|9335.93|9334.12|9334.12|0
1600168800000|2020-09-15 11:20:00|9335.03|9335.03|9340.49|9340.49|9340.49|9340.49|9335.03|9335.03|0
1600169100000|2020-09-15 11:25:00|9340.56|9340.56|9339.21|9339.21|9340.87|9340.87|9337.4|9337.4|0
1600169400000|2020-09-15 11:30:00|9339.52|9339.52|9344.42|9344.42|9345.06|9345.06|9338.94|9338.94|0
1600169700000|2020-09-15 11:35:00|9344.28|9344.28|9345.19|9345.19|9346.48|9346.48|9343.86|9343.86|0
1600170000000|2020-09-15 11:40:00|9345.32|9345.32|9338.89|9338.89|9345.77|9345.77|9338.89|9338.89|0
1600170300000|2020-09-15 11:45:00|9339.66|9339.66|9339.94|9339.94|9344.52|9344.52|9338.92|9338.92|0
1600170600000|2020-09-15 11:50:00|9339.28|9339.28|9337.75|9337.75|9339.62|9339.62|9337.11|9337.11|0
1600170900000|2020-09-15 11:55:00|9338.07|9338.07|9341.12|9341.12|9342.64|9342.64|9338.07|9338.07|0
1600171200000|2020-09-15 12:00:00|9340.93|9340.93|9337.37|9337.37|9341.31|9341.31|9335.68|9335.68|0
1600171500000|2020-09-15 12:05:00|9337.28|9337.28|9339.51|9339.51|9339.51|9339.51|9336.51|9336.51|0
1600171800000|2020-09-15 12:10:00|9339.12|9339.12|9336.48|9336.48|9344.3|9344.3|9336.48|9336.48|0
1600172100000|2020-09-15 12:15:00|9336.49|9336.49|9334.77|9334.77|9338.35|9338.35|9334.7|9334.7|0
1600172400000|2020-09-15 12:20:00|9335.15|9335.15|9333.25|9333.25|9335.15|9335.15|9332.16|9332.16|0
1600172700000|2020-09-15 12:25:00|9333.3|9333.3|9332.73|9332.73|9333.34|9333.34|9328.17|9328.17|0
1600173000000|2020-09-15 12:30:00|9334.28|9334.28|9340.46|9340.46|9340.9|9340.9|9334.21|9334.21|0
1600173300000|2020-09-15 12:35:00|9340.27|9340.27|9345.89|9345.89|9345.96|9345.96|9339.91|9339.91|0
1600173600000|2020-09-15 12:40:00|9346.21|9346.21|9348.24|9348.24|9352.27|9352.27|9345.77|9345.77|0
1600173900000|2020-09-15 12:45:00|9348.17|9348.17|9341.58|9341.58|9348.97|9348.97|9341.25|9341.25|0
1600174200000|2020-09-15 12:50:00|9341.49|9341.49|9342.44|9342.44|9346.03|9346.03|9340.76|9340.76|0
1600174500000|2020-09-15 12:55:00|9342.43|9342.43|9351.91|9351.91|9351.91|9351.91|9342.43|9342.43|0
1600174800000|2020-09-15 13:00:00|9352.1|9352.1|9353.37|9353.37|9354.82|9354.82|9351.9|9351.9|0
1600175100000|2020-09-15 13:05:00|9352.6|9352.6|9356.77|9356.77|9358.56|9358.56|9352.26|9352.26|0
1600175400000|2020-09-15 13:10:00|9356.73|9356.73|9355.51|9355.51|9357.25|9357.25|9354.43|9354.43|0
1600175700000|2020-09-15 13:15:00|9355.12|9355.12|9355.34|9355.34|9356.94|9356.94|9353.67|9353.67|0
1600176000000|2020-09-15 13:20:00|9355.66|9355.66|9356.06|9356.06|9358.77|9358.77|9353.58|9353.58|0
1600176300000|2020-09-15 13:25:00|9356.38|9356.38|9349.58|9349.58|9356.38|9356.38|9348.46|9348.46|0
1600176600000|2020-09-15 13:30:00|9350.28|9350.28|9360.92|9360.92|9362.92|9362.92|9350.28|9350.28|0
1600176900000|2020-09-15 13:35:00|9360.99|9360.99|9356.77|9356.77|9364.79|9364.79|9356.77|9356.77|0
1600177200000|2020-09-15 13:40:00|9356|9356|9364.47|9364.47|9366.91|9366.91|9356|9356|0
1600177500000|2020-09-15 13:45:00|9363.92|9363.92|9350.93|9350.93|9363.92|9363.92|9350.85|9350.85|0
1600177800000|2020-09-15 13:50:00|9351|9351|9370.11|9370.11|9370.11|9370.11|9350.33|9350.33|0
1600178100000|2020-09-15 13:55:00|9370.3|9370.3|9371.7|9371.7|9373.75|9373.75|9370.3|9370.3|0
1600178400000|2020-09-15 14:00:00|9371.59|9371.59|9382.44|9382.44|9382.44|9382.44|9371.59|9371.59|0
1600178700000|2020-09-15 14:05:00|9382.05|9382.05|9369.21|9369.21|9383.05|9383.05|9367.2|9367.2|0
1600179000000|2020-09-15 14:10:00|9369.34|9369.34|9375.38|9375.38|9378.39|9378.39|9368.05|9368.05|0
1600179300000|2020-09-15 14:15:00|9375.48|9375.48|9361.23|9361.23|9375.79|9375.79|9360.31|9360.31|0
1600179600000|2020-09-15 14:20:00|9361.29|9361.29|9359.4|9359.4|9365.36|9365.36|9359.11|9359.11|0
1600179900000|2020-09-15 14:25:00|9359.44|9359.44|9372.52|9372.52|9372.74|9372.74|9358.94|9358.94|0
1600180200000|2020-09-15 14:30:00|9372.62|9372.62|9368.87|9368.87|9374.21|9374.21|9368.49|9368.49|0
1600180500000|2020-09-15 14:35:00|9369.15|9369.15|9367.72|9367.72|9372.8|9372.8|9367.68|9367.68|0
1600180800000|2020-09-15 14:40:00|9367.44|9367.44|9359.03|9359.03|9367.44|9367.44|9358.67|9358.67|0
1600181100000|2020-09-15 14:45:00|9360.19|9360.19|9373.7|9373.7|9377.73|9377.73|9360.19|9360.19|0
1600181400000|2020-09-15 14:50:00|9373.76|9373.76|9382.09|9382.09|9382.13|9382.13|9367.45|9367.45|0
1600181700000|2020-09-15 14:55:00|9382.03|9382.03|9393.01|9393.01|9393.01|9393.01|9382.03|9382.03|0
1600182000000|2020-09-15 15:00:00|9392.84|9392.84|9400.97|9400.97|9401.76|9401.76|9392.84|9392.84|0
1600182300000|2020-09-15 15:05:00|9400.58|9400.58|9399.87|9399.87|9403.23|9403.23|9398.77|9398.77|0
1600182600000|2020-09-15 15:10:00|9400.03|9400.03|9400.81|9400.81|9403.66|9403.66|9398.17|9398.17|0
1600182900000|2020-09-15 15:15:00|9401.04|9401.04|9402.32|9402.32|9403.52|9403.52|9397.79|9397.79|0
1600183200000|2020-09-15 15:20:00|9402.37|9402.37|9404.94|9404.94|9405.82|9405.82|9401.1|9401.1|0
1600183500000|2020-09-15 15:25:00|9404.87|9404.87|9410.62|9410.62|9410.7|9410.7|9399.42|9399.42|0
1600240500000|2020-09-16 07:15:00|9424.36|9424.36|9442.06|9442.06|9446.05|9446.05|9424.36|9424.36|0
1600240800000|2020-09-16 07:20:00|9443.21|9443.21|9433.49|9433.49|9454.68|9454.68|9432.15|9432.15|0
1600241100000|2020-09-16 07:25:00|9433.62|9433.62|9435.71|9435.71|9438.46|9438.46|9430.3|9430.3|0
1600241400000|2020-09-16 07:30:00|9435.78|9435.78|9420.49|9420.49|9439.06|9439.06|9418.99|9418.99|0
1600241700000|2020-09-16 07:35:00|9420.09|9420.09|9435.32|9435.32|9438.81|9438.81|9419.66|9419.66|0
1600242000000|2020-09-16 07:40:00|9435.03|9435.03|9426.96|9426.96|9435.03|9435.03|9425.29|9425.29|0
1600242300000|2020-09-16 07:45:00|9427.34|9427.34|9420.64|9420.64|9427.59|9427.59|9418.34|9418.34|0
1600242600000|2020-09-16 07:50:00|9420.53|9420.53|9439.8|9439.8|9439.8|9439.8|9420.53|9420.53|0
1600242900000|2020-09-16 07:55:00|9440.36|9440.36|9443.33|9443.33|9447.13|9447.13|9437.79|9437.79|0
1600243200000|2020-09-16 08:00:00|9443.53|9443.53|9460.62|9460.62|9460.94|9460.94|9443.53|9443.53|0
1600243500000|2020-09-16 08:05:00|9460.82|9460.82|9457.82|9457.82|9464.84|9464.84|9457.34|9457.34|0
1600243800000|2020-09-16 08:10:00|9457.93|9457.93|9460.87|9460.87|9462.03|9462.03|9456.08|9456.08|0
1600244100000|2020-09-16 08:15:00|9461.01|9461.01|9466.19|9466.19|9468.83|9468.83|9459.64|9459.64|0
1600244400000|2020-09-16 08:20:00|9466.96|9466.96|9480.42|9480.42|9480.53|9480.53|9466.96|9466.96|0
1600244700000|2020-09-16 08:25:00|9480.35|9480.35|9477.91|9477.91|9484.08|9484.08|9477.8|9477.8|0
1600245000000|2020-09-16 08:30:00|9477.78|9477.78|9479.38|9479.38|9480.95|9480.95|9470.53|9470.53|0
1600245300000|2020-09-16 08:35:00|9478.6|9478.6|9479.27|9479.27|9480.11|9480.11|9477.94|9477.94|0
1600245600000|2020-09-16 08:40:00|9479.65|9479.65|9474.94|9474.94|9481.63|9481.63|9474.06|9474.06|0
1600245900000|2020-09-16 08:45:00|9475.13|9475.13|9485.37|9485.37|9486.06|9486.06|9473.47|9473.47|0
1600246200000|2020-09-16 08:50:00|9485.75|9485.75|9476.71|9476.71|9486.44|9486.44|9474.76|9474.76|0
1600246500000|2020-09-16 08:55:00|9475.93|9475.93|9468.12|9468.12|9479.61|9479.61|9466.38|9466.38|0
1600246800000|2020-09-16 09:00:00|9467.95|9467.95|9471.94|9471.94|9477.74|9477.74|9467.14|9467.14|0
1600247100000|2020-09-16 09:05:00|9472.01|9472.01|9475.49|9475.49|9476.06|9476.06|9471.53|9471.53|0
1600247400000|2020-09-16 09:10:00|9475.62|9475.62|9482.93|9482.93|9482.93|9482.93|9475.56|9475.56|0
1600247700000|2020-09-16 09:15:00|9482.8|9482.8|9482.62|9482.62|9483.72|9483.72|9480.3|9480.3|0
1600248000000|2020-09-16 09:20:00|9482.29|9482.29|9488.27|9488.27|9489.18|9489.18|9479.64|9479.64|0
1600248300000|2020-09-16 09:25:00|9488.66|9488.66|9491|9491|9494.45|9494.45|9488.08|9488.08|0
1600248600000|2020-09-16 09:30:00|9490.91|9490.91|9492.97|9492.97|9496.47|9496.47|9489.57|9489.57|0
1600248900000|2020-09-16 09:35:00|9492.87|9492.87|9496.8|9496.8|9501.13|9501.13|9491.21|9491.21|0
1600249200000|2020-09-16 09:40:00|9497.18|9497.18|9489.23|9489.23|9499.81|9499.81|9488.98|9488.98|0
1600249500000|2020-09-16 09:45:00|9488.96|9488.96|9483.95|9483.95|9488.96|9488.96|9481.77|9481.77|0
1600249800000|2020-09-16 09:50:00|9483.18|9483.18|9498.07|9498.07|9498.2|9498.2|9482.66|9482.66|0
1600250100000|2020-09-16 09:55:00|9498.84|9498.84|9502.66|9502.66|9504.75|9504.75|9497.46|9497.46|0
1600250400000|2020-09-16 10:00:00|9502.27|9502.27|9502.69|9502.69|9504.27|9504.27|9493.67|9493.67|0
1600250700000|2020-09-16 10:05:00|9502.38|9502.38|9506.91|9506.91|9508.8|9508.8|9500.53|9500.53|0
1600251000000|2020-09-16 10:10:00|9506.7|9506.7|9504.58|9504.58|9507.02|9507.02|9503.67|9503.67|0
1600251300000|2020-09-16 10:15:00|9504.31|9504.31|9499.12|9499.12|9511.15|9511.15|9498.74|9498.74|0
1600251600000|2020-09-16 10:20:00|9499.19|9499.19|9494.06|9494.06|9500.45|9500.45|9493.2|9493.2|0
1600251900000|2020-09-16 10:25:00|9493.85|9493.85|9490.34|9490.34|9493.85|9493.85|9487.54|9487.54|0
1600252200000|2020-09-16 10:30:00|9490.49|9490.49|9488.38|9488.38|9493.77|9493.77|9487.62|9487.62|0
1600252500000|2020-09-16 10:35:00|9488|9488|9490.08|9490.08|9490.46|9490.46|9487.22|9487.22|0
1600252800000|2020-09-16 10:40:00|9490.35|9490.35|9492.68|9492.68|9494.56|9494.56|9489.29|9489.29|0
1600253100000|2020-09-16 10:45:00|9492.3|9492.3|9489.01|9489.01|9493.5|9493.5|9488.1|9488.1|0
1600253400000|2020-09-16 10:50:00|9489.12|9489.12|9494.18|9494.18|9497.45|9497.45|9488.22|9488.22|0
1600253700000|2020-09-16 10:55:00|9494.4|9494.4|9492.27|9492.27|9497.74|9497.74|9491.57|9491.57|0
1600254000000|2020-09-16 11:00:00|9492.25|9492.25|9490.23|9490.23|9497.96|9497.96|9490.23|9490.23|0
1600254300000|2020-09-16 11:05:00|9490.36|9490.36|9496|9496|9496|9496|9490.22|9490.22|0
1600254600000|2020-09-16 11:10:00|9496.77|9496.77|9498.6|9498.6|9500.05|9500.05|9495.43|9495.43|0
1600254900000|2020-09-16 11:15:00|9498.49|9498.49|9494.46|9494.46|9498.99|9498.99|9492.76|9492.76|0
1600255200000|2020-09-16 11:20:00|9495.23|9495.23|9490.62|9490.62|9496.15|9496.15|9490.43|9490.43|0
1600255500000|2020-09-16 11:25:00|9491.39|9491.39|9494.64|9494.64|9497.33|9497.33|9490.57|9490.57|0
1600255800000|2020-09-16 11:30:00|9494.72|9494.72|9499.84|9499.84|9500.36|9500.36|9492.55|9492.55|0
1600256100000|2020-09-16 11:35:00|9499.06|9499.06|9499.12|9499.12|9499.77|9499.77|9495.2|9495.2|0
1600256400000|2020-09-16 11:40:00|9498.93|9498.93|9497.31|9497.31|9502.41|9502.41|9497.1|9497.1|0
1600256700000|2020-09-16 11:45:00|9498.08|9498.08|9506.45|9506.45|9507.4|9507.4|9497.05|9497.05|0
1600257000000|2020-09-16 11:50:00|9505.67|9505.67|9505.38|9505.38|9506.06|9506.06|9501.01|9501.01|0
1600257300000|2020-09-16 11:55:00|9505.76|9505.76|9515.15|9515.15|9517.14|9517.14|9505.76|9505.76|0
1600257600000|2020-09-16 12:00:00|9515.91|9515.91|9511.01|9511.01|9517.27|9517.27|9510.39|9510.39|0
1600257900000|2020-09-16 12:05:00|9510.97|9510.97|9510.66|9510.66|9512.12|9512.12|9507.53|9507.53|0
1600258200000|2020-09-16 12:10:00|9510.59|9510.59|9505.23|9505.23|9513.16|9513.16|9502.19|9502.19|0
1600258500000|2020-09-16 12:15:00|9505.3|9505.3|9508.78|9508.78|9509.04|9509.04|9503.75|9503.75|0
1600258800000|2020-09-16 12:20:00|9509.56|9509.56|9514.76|9514.76|9516.59|9516.59|9509.56|9509.56|0
1600259100000|2020-09-16 12:25:00|9515.7|9515.7|9512.31|9512.31|9515.81|9515.81|9511.28|9511.28|0
1600259400000|2020-09-16 12:30:00|9512.38|9512.38|9502|9502|9513.99|9513.99|9502|9502|0
1600259700000|2020-09-16 12:35:00|9501.23|9501.23|9495.12|9495.12|9501.41|9501.41|9493.81|9493.81|0
1600260000000|2020-09-16 12:40:00|9495.31|9495.31|9498.46|9498.46|9498.74|9498.74|9494.54|9494.54|0
1600260300000|2020-09-16 12:45:00|9498.29|9498.29|9494.77|9494.77|9499.93|9499.93|9494.77|9494.77|0
1600260600000|2020-09-16 12:50:00|9494.48|9494.48|9504.65|9504.65|9504.8|9504.8|9494.48|9494.48|0
1600260900000|2020-09-16 12:55:00|9504.52|9504.52|9499.1|9499.1|9504.58|9504.58|9498.49|9498.49|0
1600261200000|2020-09-16 13:00:00|9498.99|9498.99|9498.46|9498.46|9500.7|9500.7|9494.49|9494.49|0
1600261500000|2020-09-16 13:05:00|9499.23|9499.23|9492.77|9492.77|9501.43|9501.43|9492.32|9492.32|0
1600261800000|2020-09-16 13:10:00|9492.89|9492.89|9489.77|9489.77|9495.04|9495.04|9485.76|9485.76|0
1600262100000|2020-09-16 13:15:00|9489.6|9489.6|9486.74|9486.74|9491.33|9491.33|9486.74|9486.74|0
1600262400000|2020-09-16 13:20:00|9486.8|9486.8|9488.22|9488.22|9490.02|9490.02|9482.1|9482.1|0
1600262700000|2020-09-16 13:25:00|9487.84|9487.84|9475.39|9475.39|9487.84|9487.84|9472.21|9472.21|0
1600263000000|2020-09-16 13:30:00|9475.67|9475.67|9496.05|9496.05|9498.28|9498.28|9475.67|9475.67|0
1600263300000|2020-09-16 13:35:00|9495.53|9495.53|9502.64|9502.64|9504.91|9504.91|9492|9492|0
1600263600000|2020-09-16 13:40:00|9502.59|9502.59|9487.34|9487.34|9502.59|9502.59|9487.34|9487.34|0
1600263900000|2020-09-16 13:45:00|9486.96|9486.96|9483.69|9483.69|9487.94|9487.94|9480.28|9480.28|0
1600264200000|2020-09-16 13:50:00|9483.73|9483.73|9485.4|9485.4|9494.86|9494.86|9483.73|9483.73|0
1600264500000|2020-09-16 13:55:00|9485.61|9485.61|9501.14|9501.14|9501.71|9501.71|9485.61|9485.61|0
1600264800000|2020-09-16 14:00:00|9501.03|9501.03|9498.09|9498.09|9501.03|9501.03|9495.9|9495.9|0
1600265100000|2020-09-16 14:05:00|9498.04|9498.04|9498.01|9498.01|9500.29|9500.29|9495.1|9495.1|0
1600265400000|2020-09-16 14:10:00|9497.74|9497.74|9497.68|9497.68|9501.75|9501.75|9497.01|9497.01|0
1600265700000|2020-09-16 14:15:00|9498.13|9498.13|9492.38|9492.38|9503.56|9503.56|9492.25|9492.25|0
1600266000000|2020-09-16 14:20:00|9492.31|9492.31|9475.58|9475.58|9492.31|9492.31|9473.87|9473.87|0
1600266300000|2020-09-16 14:25:00|9475.68|9475.68|9475.31|9475.31|9475.68|9475.68|9467.75|9467.75|0
1600266600000|2020-09-16 14:30:00|9475.03|9475.03|9472.32|9472.32|9480.68|9480.68|9470.26|9470.26|0
1600266900000|2020-09-16 14:35:00|9473.09|9473.09|9472.52|9472.52|9476.44|9476.44|9471.35|9471.35|0
1600267200000|2020-09-16 14:40:00|9472.58|9472.58|9465.13|9465.13|9473.45|9473.45|9465.02|9465.02|0
1600267500000|2020-09-16 14:45:00|9465.06|9465.06|9462.33|9462.33|9467.08|9467.08|9461.37|9461.37|0
1600267800000|2020-09-16 14:50:00|9462.53|9462.53|9457.55|9457.55|9462.53|9462.53|9457.25|9457.25|0
1600268100000|2020-09-16 14:55:00|9457.17|9457.17|9453.73|9453.73|9460.04|9460.04|9453.73|9453.73|0
1600268400000|2020-09-16 15:00:00|9453.8|9453.8|9459.34|9459.34|9461.75|9461.75|9444.05|9444.05|0
1600268700000|2020-09-16 15:05:00|9459.43|9459.43|9452.25|9452.25|9459.83|9459.83|9452.08|9452.08|0
1600269000000|2020-09-16 15:10:00|9452.45|9452.45|9461.76|9461.76|9461.78|9461.78|9450.72|9450.72|0
1600269300000|2020-09-16 15:15:00|9462.53|9462.53|9462.31|9462.31|9464.44|9464.44|9459.63|9459.63|0
1600269600000|2020-09-16 15:20:00|9462.43|9462.43|9469.91|9469.91|9470.54|9470.54|9461.42|9461.42|0
1600269900000|2020-09-16 15:25:00|9469.89|9469.89|9476.65|9476.65|9478.39|9478.39|9466.71|9466.71|0
1600326900000|2020-09-17 07:15:00|9429.97|9429.97|9431.04|9431.04|9434.15|9434.15|9422.61|9422.61|0
1600327200000|2020-09-17 07:20:00|9431.57|9431.57|9419.7|9419.7|9431.57|9431.57|9415.37|9415.37|0
1600327500000|2020-09-17 07:25:00|9419.89|9419.89|9442.5|9442.5|9442.5|9442.5|9414.78|9414.78|0
1600327800000|2020-09-17 07:30:00|9442.69|9442.69|9444.87|9444.87|9446.71|9446.71|9435.27|9435.27|0
1600328100000|2020-09-17 07:35:00|9444.49|9444.49|9458.03|9458.03|9460.73|9460.73|9444.49|9444.49|0
1600328400000|2020-09-17 07:40:00|9458.35|9458.35|9447.03|9447.03|9459.11|9459.11|9444.66|9444.66|0
1600328700000|2020-09-17 07:45:00|9447.22|9447.22|9451.55|9451.55|9452.26|9452.26|9443.46|9443.46|0
1600329000000|2020-09-17 07:50:00|9451.27|9451.27|9456.65|9456.65|9457.83|9457.83|9451.27|9451.27|0
1600329300000|2020-09-17 07:55:00|9455.82|9455.82|9458.26|9458.26|9460.78|9460.78|9450.47|9450.47|0
1600329600000|2020-09-17 08:00:00|9458.42|9458.42|9461|9461|9468.79|9468.79|9458.42|9458.42|0
1600329900000|2020-09-17 08:05:00|9460.83|9460.83|9471.52|9471.52|9472.26|9472.26|9460.06|9460.06|0
1600330200000|2020-09-17 08:10:00|9471.72|9471.72|9465.54|9465.54|9476.49|9476.49|9465.36|9465.36|0
1600330500000|2020-09-17 08:15:00|9465.4|9465.4|9470.2|9470.2|9473|9473|9465.14|9465.14|0
1600330800000|2020-09-17 08:20:00|9470.39|9470.39|9471.45|9471.45|9478.78|9478.78|9470.26|9470.26|0
1600331100000|2020-09-17 08:25:00|9472.22|9472.22|9469.14|9469.14|9472.99|9472.99|9465.37|9465.37|0
1600331400000|2020-09-17 08:30:00|9469.2|9469.2|9469.97|9469.97|9470.1|9470.1|9462.25|9462.25|0
1600331700000|2020-09-17 08:35:00|9470.07|9470.07|9471.28|9471.28|9474.36|9474.36|9470.07|9470.07|0
1600332000000|2020-09-17 08:40:00|9471.67|9471.67|9480.78|9480.78|9480.92|9480.92|9471.67|9471.67|0
1600332300000|2020-09-17 08:45:00|9480.84|9480.84|9463.7|9463.7|9481.23|9481.23|9463.7|9463.7|0
1600332600000|2020-09-17 08:50:00|9463.63|9463.63|9457.51|9457.51|9464.6|9464.6|9457.51|9457.51|0
1600332900000|2020-09-17 08:55:00|9457.13|9457.13|9454.21|9454.21|9458.56|9458.56|9452.34|9452.34|0
1600333200000|2020-09-17 09:00:00|9454.27|9454.27|9454.79|9454.79|9462.86|9462.86|9453.91|9453.91|0
1600333500000|2020-09-17 09:05:00|9454.64|9454.64|9447.41|9447.41|9458.68|9458.68|9447.15|9447.15|0
1600333800000|2020-09-17 09:10:00|9447.27|9447.27|9457.81|9457.81|9464.41|9464.41|9443.04|9443.04|0
1600334100000|2020-09-17 09:15:00|9458.59|9458.59|9439.73|9439.73|9458.76|9458.76|9439.56|9439.56|0
1600334400000|2020-09-17 09:20:00|9439.8|9439.8|9445.42|9445.42|9447.23|9447.23|9439.8|9439.8|0
1600334700000|2020-09-17 09:25:00|9445.36|9445.36|9440.59|9440.59|9445.4|9445.4|9440.59|9440.59|0
1600335000000|2020-09-17 09:30:00|9440.73|9440.73|9438.62|9438.62|9443.4|9443.4|9438.62|9438.62|0
1600335300000|2020-09-17 09:35:00|9438.7|9438.7|9441.67|9441.67|9445.86|9445.86|9438.7|9438.7|0
1600335600000|2020-09-17 09:40:00|9442.05|9442.05|9440.06|9440.06|9444.81|9444.81|9440.06|9440.06|0
1600335900000|2020-09-17 09:45:00|9440.17|9440.17|9437.33|9437.33|9442.75|9442.75|9437.26|9437.26|0
1600336200000|2020-09-17 09:50:00|9437.52|9437.52|9444.51|9444.51|9444.51|9444.51|9437.52|9437.52|0
1600336500000|2020-09-17 09:55:00|9444.44|9444.44|9451.35|9451.35|9451.35|9451.35|9444.01|9444.01|0
1600336800000|2020-09-17 10:00:00|9450.8|9450.8|9454.74|9454.74|9458.57|9458.57|9450.66|9450.66|0
1600337100000|2020-09-17 10:05:00|9454.52|9454.52|9455.57|9455.57|9457.98|9457.98|9454.38|9454.38|0
1600337400000|2020-09-17 10:10:00|9455.3|9455.3|9452.99|9452.99|9455.3|9455.3|9448.08|9448.08|0
1600337700000|2020-09-17 10:15:00|9452.92|9452.92|9459.33|9459.33|9459.58|9459.58|9451.82|9451.82|0
1600338000000|2020-09-17 10:20:00|9459.46|9459.46|9457.2|9457.2|9459.46|9459.46|9453.68|9453.68|0
1600338300000|2020-09-17 10:25:00|9457.09|9457.09|9449.46|9449.46|9457.64|9457.64|9449.46|9449.46|0
1600338600000|2020-09-17 10:30:00|9450.14|9450.14|9455.69|9455.69|9457.14|9457.14|9450.14|9450.14|0
1600338900000|2020-09-17 10:35:00|9456.32|9456.32|9460.07|9460.07|9460.88|9460.88|9454.87|9454.87|0
1600339200000|2020-09-17 10:40:00|9459.69|9459.69|9462.62|9462.62|9462.68|9462.68|9458.58|9458.58|0
1600339500000|2020-09-17 10:45:00|9462.93|9462.93|9458.86|9458.86|9463.68|9463.68|9453.73|9453.73|0
1600339800000|2020-09-17 10:50:00|9459.29|9459.29|9460.47|9460.47|9462.07|9462.07|9459.18|9459.18|0
1600340100000|2020-09-17 10:55:00|9460.32|9460.32|9457.43|9457.43|9460.32|9460.32|9454.63|9454.63|0
1600340400000|2020-09-17 11:00:00|9456.64|9456.64|9473.77|9473.77|9473.87|9473.87|9452.48|9452.48|0
1600340700000|2020-09-17 11:05:00|9473.82|9473.82|9484.94|9484.94|9485.01|9485.01|9473.24|9473.24|0
1600341000000|2020-09-17 11:10:00|9485.32|9485.32|9493.52|9493.52|9493.52|9493.52|9485.32|9485.32|0
1600341300000|2020-09-17 11:15:00|9493.65|9493.65|9496.8|9496.8|9499.05|9499.05|9493.65|9493.65|0
1600341600000|2020-09-17 11:20:00|9497.12|9497.12|9515.21|9515.21|9516.08|9516.08|9496.74|9496.74|0
1600341900000|2020-09-17 11:25:00|9515.1|9515.1|9513.49|9513.49|9519.27|9519.27|9512.49|9512.49|0
1600342200000|2020-09-17 11:30:00|9513.18|9513.18|9526.42|9526.42|9528.04|9528.04|9512.91|9512.91|0
1600342500000|2020-09-17 11:35:00|9526.29|9526.29|9517.12|9517.12|9529.12|9529.12|9517.12|9517.12|0
1600342800000|2020-09-17 11:40:00|9517.31|9517.31|9519.08|9519.08|9521.2|9521.2|9515.55|9515.55|0
1600343100000|2020-09-17 11:45:00|9519.15|9519.15|9515.5|9515.5|9519.15|9519.15|9515.5|9515.5|0
1600343400000|2020-09-17 11:50:00|9514.72|9514.72|9518.51|9518.51|9522.1|9522.1|9514.72|9514.72|0
1600343700000|2020-09-17 11:55:00|9518.38|9518.38|9521.77|9521.77|9522.48|9522.48|9518.38|9518.38|0
1600344000000|2020-09-17 12:00:00|9521.96|9521.96|9526.2|9526.2|9530.93|9530.93|9521.96|9521.96|0
1600344300000|2020-09-17 12:05:00|9525.65|9525.65|9525.62|9525.62|9530.44|9530.44|9525.18|9525.18|0
1600344600000|2020-09-17 12:10:00|9526.01|9526.01|9529.41|9529.41|9532.28|9532.28|9526.01|9526.01|0
1600344900000|2020-09-17 12:15:00|9530.18|9530.18|9538.57|9538.57|9543.59|9543.59|9530.18|9530.18|0
1600345200000|2020-09-17 12:20:00|9538.52|9538.52|9534.69|9534.69|9538.52|9538.52|9534.53|9534.53|0
1600345500000|2020-09-17 12:25:00|9534.18|9534.18|9539.75|9539.75|9539.75|9539.75|9533.78|9533.78|0
1600345800000|2020-09-17 12:30:00|9539.82|9539.82|9535.01|9535.01|9539.99|9539.99|9534.76|9534.76|0
1600346100000|2020-09-17 12:35:00|9534.94|9534.94|9525.41|9525.41|9534.94|9534.94|9524.61|9524.61|0
1600346400000|2020-09-17 12:40:00|9524.63|9524.63|9521.24|9521.24|9524.63|9524.63|9519.74|9519.74|0
1600346700000|2020-09-17 12:45:00|9520.86|9520.86|9525.57|9525.57|9526.73|9526.73|9519.15|9519.15|0
1600347000000|2020-09-17 12:50:00|9525.38|9525.38|9524.51|9524.51|9528.56|9528.56|9523.66|9523.66|0
1600347300000|2020-09-17 12:55:00|9524.44|9524.44|9515.23|9515.23|9524.44|9524.44|9513.28|9513.28|0
1600347600000|2020-09-17 13:00:00|9515.5|9515.5|9513.64|9513.64|9518.11|9518.11|9509.14|9509.14|0
1600347900000|2020-09-17 13:05:00|9513.96|9513.96|9511.78|9511.78|9514.32|9514.32|9506.47|9506.47|0
1600348200000|2020-09-17 13:10:00|9512.17|9512.17|9519.8|9519.8|9522.28|9522.28|9512.16|9512.16|0
1600348500000|2020-09-17 13:15:00|9519.56|9519.56|9528.68|9528.68|9529.33|9529.33|9519.56|9519.56|0
1600348800000|2020-09-17 13:20:00|9528.81|9528.81|9520.9|9520.9|9529.01|9529.01|9519.16|9519.16|0
1600349100000|2020-09-17 13:25:00|9521.11|9521.11|9515.85|9515.85|9523.44|9523.44|9515.85|9515.85|0
1600349400000|2020-09-17 13:30:00|9516.02|9516.02|9535.1|9535.1|9535.24|9535.24|9515.14|9515.14|0
1600349700000|2020-09-17 13:35:00|9534.93|9534.93|9515.13|9515.13|9535.12|9535.12|9515.13|9515.13|0
1600350000000|2020-09-17 13:40:00|9515.91|9515.91|9521.98|9521.98|9524.89|9524.89|9514.85|9514.85|0
1600350300000|2020-09-17 13:45:00|9522.12|9522.12|9513|9513|9525.23|9525.23|9512.9|9512.9|0
1600350600000|2020-09-17 13:50:00|9512.61|9512.61|9512.12|9512.12|9521.7|9521.7|9512.12|9512.12|0
1600350900000|2020-09-17 13:55:00|9511.05|9511.05|9513.75|9513.75|9515.82|9515.82|9509.44|9509.44|0
1600351200000|2020-09-17 14:00:00|9513.64|9513.64|9517.09|9517.09|9521.94|9521.94|9513.64|9513.64|0
1600351500000|2020-09-17 14:05:00|9517.13|9517.13|9532.56|9532.56|9533.45|9533.45|9516.58|9516.58|0
1600351800000|2020-09-17 14:10:00|9532.52|9532.52|9534.06|9534.06|9544.13|9544.13|9531.79|9531.79|0
1600352100000|2020-09-17 14:15:00|9533.43|9533.43|9526.64|9526.64|9533.7|9533.7|9524.95|9524.95|0
1600352400000|2020-09-17 14:20:00|9527.02|9527.02|9511.94|9511.94|9531.03|9531.03|9510.55|9510.55|0
1600352700000|2020-09-17 14:25:00|9512.01|9512.01|9517.6|9517.6|9517.6|9517.6|9508.8|9508.8|0
1600353000000|2020-09-17 14:30:00|9517.67|9517.67|9530.11|9530.11|9530.11|9530.11|9507.04|9507.04|0
1600353300000|2020-09-17 14:35:00|9530.01|9530.01|9526.74|9526.74|9544.02|9544.02|9523.74|9523.74|0
1600353600000|2020-09-17 14:40:00|9526.79|9526.79|9520.82|9520.82|9527.82|9527.82|9520.69|9520.69|0
1600353900000|2020-09-17 14:45:00|9520.7|9520.7|9529.56|9529.56|9529.56|9529.56|9520.7|9520.7|0
1600354200000|2020-09-17 14:50:00|9529.62|9529.62|9534.64|9534.64|9536.81|9536.81|9529.62|9529.62|0
1600354500000|2020-09-17 14:55:00|9534.71|9534.71|9534.99|9534.99|9537.46|9537.46|9532.25|9532.25|0
1600354800000|2020-09-17 15:00:00|9535.1|9535.1|9543.73|9543.73|9548.04|9548.04|9535.1|9535.1|0
1600355100000|2020-09-17 15:05:00|9543.67|9543.67|9541.49|9541.49|9545.34|9545.34|9536.86|9536.86|0
1600355400000|2020-09-17 15:10:00|9541.2|9541.2|9538.17|9538.17|9546.16|9546.16|9536.74|9536.74|0
1600355700000|2020-09-17 15:15:00|9538.04|9538.04|9536.1|9536.1|9541.13|9541.13|9531.37|9531.37|0
1600356000000|2020-09-17 15:20:00|9535.99|9535.99|9530.52|9530.52|9540.45|9540.45|9529.1|9529.1|0
1600356300000|2020-09-17 15:25:00|9530.45|9530.45|9539.07|9539.07|9539.45|9539.45|9525.57|9525.57|0
1600413300000|2020-09-18 07:15:00|9529.67|9529.67|9511.16|9511.16|9529.86|9529.86|9511.16|9511.16|0
1600413600000|2020-09-18 07:20:00|9510.88|9510.88|9500.92|9500.92|9511.09|9511.09|9493.52|9493.52|0
1600413900000|2020-09-18 07:25:00|9501.55|9501.55|9501.3|9501.3|9502.77|9502.77|9497.23|9497.23|0
1600414200000|2020-09-18 07:30:00|9501.51|9501.51|9485.71|9485.71|9503.26|9503.26|9483.29|9483.29|0
1600414500000|2020-09-18 07:35:00|9485.28|9485.28|9484.37|9484.37|9488.3|9488.3|9482.49|9482.49|0
1600414800000|2020-09-18 07:40:00|9484.75|9484.75|9485.75|9485.75|9485.75|9485.75|9480.1|9480.1|0
1600415100000|2020-09-18 07:45:00|9485.92|9485.92|9486.29|9486.29|9486.29|9486.29|9475.91|9475.91|0
1600415400000|2020-09-18 07:50:00|9487.84|9487.84|9480.62|9480.62|9487.84|9487.84|9478.45|9478.45|0
1600415700000|2020-09-18 07:55:00|9480.55|9480.55|9478.58|9478.58|9482.29|9482.29|9475.5|9475.5|0
1600416000000|2020-09-18 08:00:00|9478.03|9478.03|9474.95|9474.95|9480.89|9480.89|9473.32|9473.32|0
1600416300000|2020-09-18 08:05:00|9474.82|9474.82|9468.87|9468.87|9475.08|9475.08|9467.87|9467.87|0
1600416600000|2020-09-18 08:10:00|9468.94|9468.94|9479.68|9479.68|9479.81|9479.81|9467.88|9467.88|0
1600416900000|2020-09-18 08:15:00|9480.02|9480.02|9476.66|9476.66|9482.62|9482.62|9474.78|9474.78|0
1600417200000|2020-09-18 08:20:00|9477.03|9477.03|9477.93|9477.93|9477.93|9477.93|9469.91|9469.91|0
1600417500000|2020-09-18 08:25:00|9477.99|9477.99|9482.28|9482.28|9482.28|9482.28|9475.81|9475.81|0
1600417800000|2020-09-18 08:30:00|9483.05|9483.05|9478.84|9478.84|9483.6|9483.6|9477.07|9477.07|0
1600418100000|2020-09-18 08:35:00|9478.9|9478.9|9479.01|9479.01|9481.91|9481.91|9476.47|9476.47|0
1600418400000|2020-09-18 08:40:00|9479.47|9479.47|9490.02|9490.02|9490.23|9490.23|9479.38|9479.38|0
1600418700000|2020-09-18 08:45:00|9489.89|9489.89|9485.33|9485.33|9490.05|9490.05|9477.71|9477.71|0
1600419000000|2020-09-18 08:50:00|9486.16|9486.16|9483.42|9483.42|9487.76|9487.76|9482.96|9482.96|0
1600419300000|2020-09-18 08:55:00|9483.74|9483.74|9475.52|9475.52|9483.74|9483.74|9473.79|9473.79|0
1600419600000|2020-09-18 09:00:00|9475.66|9475.66|9474.4|9474.4|9478.47|9478.47|9473.17|9473.17|0
1600419900000|2020-09-18 09:05:00|9473.57|9473.57|9469.12|9469.12|9476.76|9476.76|9464.52|9464.52|0
1600420500000|2020-09-18 09:15:00|9469.43|9469.43|9508.59|9508.59|9512.94|9512.94|9469.43|9469.43|0
1600420800000|2020-09-18 09:20:00|9508.71|9508.71|9497.64|9497.64|9509.1|9509.1|9496.15|9496.15|0
1600421100000|2020-09-18 09:25:00|9498.41|9498.41|9495.99|9495.99|9504.93|9504.93|9495.99|9495.99|0
1600421400000|2020-09-18 09:30:00|9495.89|9495.89|9488.96|9488.96|9495.89|9495.89|9483.78|9483.78|0
1600421700000|2020-09-18 09:35:00|9488.57|9488.57|9489.34|9489.34|9489.71|9489.71|9483.9|9483.9|0
1600422000000|2020-09-18 09:40:00|9489.27|9489.27|9495.52|9495.52|9495.87|9495.87|9487.71|9487.71|0
1600422300000|2020-09-18 09:45:00|9495.59|9495.59|9496.11|9496.11|9496.11|9496.11|9484.92|9484.92|0
1600422600000|2020-09-18 09:50:00|9497.26|9497.26|9496.35|9496.35|9497.94|9497.94|9472.95|9472.95|0
1600422900000|2020-09-18 09:55:00|9497.45|9497.45|9498.19|9498.19|9503.51|9503.51|9478.92|9478.92|0
1600423200000|2020-09-18 10:00:00|9499.91|9499.91|9463.47|9463.47|9499.91|9499.91|9463.47|9463.47|0
1600423500000|2020-09-18 10:05:00|9463.09|9463.09|9446.71|9446.71|9466.18|9466.18|9446.37|9446.37|0
1600423800000|2020-09-18 10:10:00|9447.09|9447.09|9455.13|9455.13|9460.54|9460.54|9445.49|9445.49|0
1600424100000|2020-09-18 10:15:00|9454.36|9454.36|9442.49|9442.49|9454.64|9454.64|9442.49|9442.49|0
1600424400000|2020-09-18 10:20:00|9442.18|9442.18|9447.85|9447.85|9447.85|9447.85|9439.43|9439.43|0
1600424700000|2020-09-18 10:25:00|9447.97|9447.97|9445.14|9445.14|9448.39|9448.39|9441.71|9441.71|0
1600425000000|2020-09-18 10:30:00|9444.63|9444.63|9448.81|9448.81|9449.65|9449.65|9442.92|9442.92|0
1600425300000|2020-09-18 10:35:00|9448.75|9448.75|9451.67|9451.67|9454.58|9454.58|9448.75|9448.75|0
1600425600000|2020-09-18 10:40:00|9451.36|9451.36|9459.79|9459.79|9459.79|9459.79|9450.61|9450.61|0
1600425900000|2020-09-18 10:45:00|9459.75|9459.75|9463.7|9463.7|9463.7|9463.7|9458.5|9458.5|0
1600426200000|2020-09-18 10:50:00|9463.06|9463.06|9456.75|9456.75|9463.17|9463.17|9456.51|9456.51|0
1600426500000|2020-09-18 10:55:00|9456.71|9456.71|9462.66|9462.66|9463.42|9463.42|9456.71|9456.71|0
1600426800000|2020-09-18 11:00:00|9462.58|9462.58|9465.9|9465.9|9466.7|9466.7|9453.68|9453.68|0
1600427100000|2020-09-18 11:05:00|9466.23|9466.23|9461.27|9461.27|9467.18|9467.18|9460.88|9460.88|0
1600427400000|2020-09-18 11:10:00|9460.84|9460.84|9451.72|9451.72|9461|9461|9451.59|9451.59|0
1600427700000|2020-09-18 11:15:00|9450.94|9450.94|9448.86|9448.86|9454.41|9454.41|9447.31|9447.31|0
1600428000000|2020-09-18 11:20:00|9448.48|9448.48|9448.84|9448.84|9450.92|9450.92|9447.01|9447.01|0
1600428300000|2020-09-18 11:25:00|9449.22|9449.22|9452.77|9452.77|9462.67|9462.67|9449.22|9449.22|0
1600428600000|2020-09-18 11:30:00|9452.56|9452.56|9456.07|9456.07|9456.29|9456.29|9448.05|9448.05|0
1600428900000|2020-09-18 11:35:00|9456|9456|9452.98|9452.98|9457.88|9457.88|9451.19|9451.19|0
1600429200000|2020-09-18 11:40:00|9453.25|9453.25|9448.75|9448.75|9455.45|9455.45|9448.75|9448.75|0
1600429500000|2020-09-18 11:45:00|9448.65|9448.65|9447.77|9447.77|9449.36|9449.36|9444.57|9444.57|0
1600429800000|2020-09-18 11:50:00|9447.64|9447.64|9437.39|9437.39|9448.57|9448.57|9436.72|9436.72|0
1600430100000|2020-09-18 11:55:00|9437.66|9437.66|9433.03|9433.03|9439.21|9439.21|9432.83|9432.83|0
1600430400000|2020-09-18 12:00:00|9433.23|9433.23|9432.88|9432.88|9434.3|9434.3|9431.52|9431.52|0
1600430700000|2020-09-18 12:05:00|9433.2|9433.2|9433.62|9433.62|9437.39|9437.39|9433.2|9433.2|0
1600431000000|2020-09-18 12:10:00|9433.49|9433.49|9425.02|9425.02|9433.55|9433.55|9425.02|9425.02|0
1600431300000|2020-09-18 12:15:00|9424.82|9424.82|9429.92|9429.92|9430.03|9430.03|9422.22|9422.22|0
1600431600000|2020-09-18 12:20:00|9430.23|9430.23|9424.78|9424.78|9431.14|9431.14|9421.75|9421.75|0
1600431900000|2020-09-18 12:25:00|9424|9424|9429.86|9429.86|9430.05|9430.05|9422.95|9422.95|0
1600432200000|2020-09-18 12:30:00|9430.28|9430.28|9435.51|9435.51|9436.31|9436.31|9430.24|9430.24|0
1600432500000|2020-09-18 12:35:00|9435.34|9435.34|9428.25|9428.25|9435.5|9435.5|9427.48|9427.48|0
1600432800000|2020-09-18 12:40:00|9428.11|9428.11|9431.51|9431.51|9431.51|9431.51|9426.01|9426.01|0
1600433100000|2020-09-18 12:45:00|9431.83|9431.83|9442.58|9442.58|9443.26|9443.26|9431.83|9431.83|0
1600433400000|2020-09-18 12:50:00|9442.91|9442.91|9437.89|9437.89|9444.71|9444.71|9437.85|9437.85|0
1600433700000|2020-09-18 12:55:00|9438.66|9438.66|9443.12|9443.12|9445|9445|9438.66|9438.66|0
1600434000000|2020-09-18 13:00:00|9443.16|9443.16|9446.43|9446.43|9449.83|9449.83|9443.16|9443.16|0
1600434300000|2020-09-18 13:05:00|9446.35|9446.35|9445.02|9445.02|9446.53|9446.53|9443.6|9443.6|0
1600434600000|2020-09-18 13:10:00|9445.15|9445.15|9438.91|9438.91|9447.12|9447.12|9438.91|9438.91|0
1600434900000|2020-09-18 13:15:00|9438.14|9438.14|9436.49|9436.49|9439.04|9439.04|9434.67|9434.67|0
1600435200000|2020-09-18 13:20:00|9436.56|9436.56|9436.54|9436.54|9438.79|9438.79|9436.15|9436.15|0
1600435500000|2020-09-18 13:25:00|9435.77|9435.77|9433.68|9433.68|9435.77|9435.77|9430.83|9430.83|0
1600435800000|2020-09-18 13:30:00|9433.79|9433.79|9430.12|9430.12|9436.03|9436.03|9428.43|9428.43|0
1600436100000|2020-09-18 13:35:00|9429.85|9429.85|9451.71|9451.71|9451.9|9451.9|9427.15|9427.15|0
1600436400000|2020-09-18 13:40:00|9451.76|9451.76|9444.2|9444.2|9451.76|9451.76|9442.67|9442.67|0
1600436700000|2020-09-18 13:45:00|9444.33|9444.33|9437.24|9437.24|9444.51|9444.51|9431.26|9431.26|0
1600437000000|2020-09-18 13:50:00|9437.55|9437.55|9446.01|9446.01|9446.17|9446.17|9434.77|9434.77|0
1600437300000|2020-09-18 13:55:00|9445.69|9445.69|9451.71|9451.71|9451.86|9451.86|9444.05|9444.05|0
1600437600000|2020-09-18 14:00:00|9450.57|9450.57|9471.78|9471.78|9471.78|9471.78|9450.57|9450.57|0
1600437900000|2020-09-18 14:05:00|9471.85|9471.85|9469.17|9469.17|9476.19|9476.19|9467.43|9467.43|0
1600438200000|2020-09-18 14:10:00|9468.58|9468.58|9475.87|9475.87|9475.94|9475.94|9463.87|9463.87|0
1600438500000|2020-09-18 14:15:00|9475.81|9475.81|9474.53|9474.53|9478.18|9478.18|9470.9|9470.9|0
1600438800000|2020-09-18 14:20:00|9475.19|9475.19|9484.6|9484.6|9485.81|9485.81|9473.37|9473.37|0
1600439100000|2020-09-18 14:25:00|9484.72|9484.72|9491.55|9491.55|9491.71|9491.71|9482.2|9482.2|0
1600439400000|2020-09-18 14:30:00|9491.45|9491.45|9482.03|9482.03|9493.96|9493.96|9479.19|9479.19|0
1600439700000|2020-09-18 14:35:00|9481.71|9481.71|9479.8|9479.8|9481.71|9481.71|9469.44|9469.44|0
1600440000000|2020-09-18 14:40:00|9479.68|9479.68|9483.28|9483.28|9483.28|9483.28|9475.87|9475.87|0
1600440300000|2020-09-18 14:45:00|9483.66|9483.66|9496.41|9496.41|9496.41|9496.41|9477.21|9477.21|0
1600440600000|2020-09-18 14:50:00|9496.72|9496.72|9493.8|9493.8|9500.32|9500.32|9493.41|9493.41|0
1600440900000|2020-09-18 14:55:00|9493.81|9493.81|9493.09|9493.09|9498.05|9498.05|9491.7|9491.7|0
1600441200000|2020-09-18 15:00:00|9492.32|9492.32|9487.45|9487.45|9492.9|9492.9|9478.76|9478.76|0
1600441500000|2020-09-18 15:05:00|9488.22|9488.22|9496.48|9496.48|9496.6|9496.6|9487.88|9487.88|0
1600441800000|2020-09-18 15:10:00|9496.29|9496.29|9493.04|9493.04|9498.44|9498.44|9492.09|9492.09|0
1600442100000|2020-09-18 15:15:00|9493.82|9493.82|9487.47|9487.47|9499.74|9499.74|9483.6|9483.6|0
1600442400000|2020-09-18 15:20:00|9487.6|9487.6|9485.34|9485.34|9493.21|9493.21|9484.85|9484.85|0
1600442700000|2020-09-18 15:25:00|9485.53|9485.53|9477.58|9477.58|9489.12|9489.12|9476.76|9476.76|0
1600672500000|2020-09-21 07:15:00|9275.61|9275.61|9247.86|9247.86|9276.87|9276.87|9245.96|9245.96|0
1600672800000|2020-09-21 07:20:00|9248.18|9248.18|9211.73|9211.73|9248.56|9248.56|9211.73|9211.73|0
1600673100000|2020-09-21 07:25:00|9212.49|9212.49|9218.46|9218.46|9221.26|9221.26|9205.72|9205.72|0
1600673400000|2020-09-21 07:30:00|9220.36|9220.36|9202.38|9202.38|9224.63|9224.63|9202.31|9202.31|0
1600673700000|2020-09-21 07:35:00|9201.72|9201.72|9200.52|9200.52|9209.34|9209.34|9194.52|9194.52|0
1600674000000|2020-09-21 07:40:00|9200.42|9200.42|9199.37|9199.37|9204.32|9204.32|9197.04|9197.04|0
1600674300000|2020-09-21 07:45:00|9200.13|9200.13|9186.62|9186.62|9202.74|9202.74|9182.54|9182.54|0
1600674600000|2020-09-21 07:50:00|9186.24|9186.24|9176.44|9176.44|9187.09|9187.09|9169.33|9169.33|0
1600674900000|2020-09-21 07:55:00|9176.77|9176.77|9187.04|9187.04|9188.6|9188.6|9173.22|9173.22|0
1600675200000|2020-09-21 08:00:00|9187|9187|9194.76|9194.76|9194.76|9194.76|9181.1|9181.1|0
1600675500000|2020-09-21 08:05:00|9194.9|9194.9|9182.41|9182.41|9194.9|9194.9|9182.24|9182.24|0
1600675800000|2020-09-21 08:10:00|9182.79|9182.79|9185.27|9185.27|9192.07|9192.07|9182.79|9182.79|0
1600676100000|2020-09-21 08:15:00|9184.88|9184.88|9178.74|9178.74|9188.36|9188.36|9175.84|9175.84|0
1600676400000|2020-09-21 08:20:00|9179.37|9179.37|9172.4|9172.4|9180.78|9180.78|9171.09|9171.09|0
1600676700000|2020-09-21 08:25:00|9173.11|9173.11|9174.89|9174.89|9174.89|9174.89|9161.05|9161.05|0
1600677000000|2020-09-21 08:30:00|9174.83|9174.83|9172.97|9172.97|9181.69|9181.69|9165.86|9165.86|0
1600677300000|2020-09-21 08:35:00|9173.07|9173.07|9178.6|9178.6|9180.65|9180.65|9171.78|9171.78|0
1600677600000|2020-09-21 08:40:00|9178.86|9178.86|9163.17|9163.17|9181.41|9181.41|9161.25|9161.25|0
1600677900000|2020-09-21 08:45:00|9163.25|9163.25|9144.98|9144.98|9164.19|9164.19|9142.52|9142.52|0
1600678200000|2020-09-21 08:50:00|9145.75|9145.75|9135.3|9135.3|9145.79|9145.79|9127.85|9127.85|0
1600678500000|2020-09-21 08:55:00|9135.37|9135.37|9133.52|9133.52|9141.44|9141.44|9133.52|9133.52|0
1600678800000|2020-09-21 09:00:00|9133.59|9133.59|9129.4|9129.4|9138.3|9138.3|9127.73|9127.73|0
1600679100000|2020-09-21 09:05:00|9129.6|9129.6|9123.01|9123.01|9135.66|9135.66|9122.6|9122.6|0
1600679400000|2020-09-21 09:10:00|9123.28|9123.28|9143.02|9143.02|9145.28|9145.28|9123.28|9123.28|0
1600679700000|2020-09-21 09:15:00|9143.09|9143.09|9144.24|9144.24|9145.65|9145.65|9139.57|9139.57|0
1600680000000|2020-09-21 09:20:00|9144.41|9144.41|9142.64|9142.64|9151.35|9151.35|9142.47|9142.47|0
1600680300000|2020-09-21 09:25:00|9142.82|9142.82|9133.51|9133.51|9144.63|9144.63|9126.79|9126.79|0
1600680600000|2020-09-21 09:30:00|9133.24|9133.24|9115.55|9115.55|9134.02|9134.02|9113.82|9113.82|0
1600680900000|2020-09-21 09:35:00|9114.41|9114.41|9102.32|9102.32|9114.41|9114.41|9101.66|9101.66|0
1600681200000|2020-09-21 09:40:00|9102.23|9102.23|9104|9104|9108.33|9108.33|9100.06|9100.06|0
1600681500000|2020-09-21 09:45:00|9103.91|9103.91|9102.66|9102.66|9104.48|9104.48|9097.69|9097.69|0
1600681800000|2020-09-21 09:50:00|9102.74|9102.74|9106.31|9106.31|9107.42|9107.42|9092.5|9092.5|0
1600682100000|2020-09-21 09:55:00|9106.85|9106.85|9088.5|9088.5|9107.33|9107.33|9087.69|9087.69|0
1600682400000|2020-09-21 10:00:00|9088.03|9088.03|9076.61|9076.61|9089.43|9089.43|9072.82|9072.82|0
1600682700000|2020-09-21 10:05:00|9076.55|9076.55|9069.01|9069.01|9077.54|9077.54|9068.99|9068.99|0
1600683000000|2020-09-21 10:10:00|9068.25|9068.25|9065.36|9065.36|9068.25|9068.25|9062.94|9062.94|0
1600683300000|2020-09-21 10:15:00|9064.97|9064.97|9060.23|9060.23|9065.96|9065.96|9059.26|9059.26|0
1600683600000|2020-09-21 10:20:00|9060.13|9060.13|9072.01|9072.01|9072.01|9072.01|9052.67|9052.67|0
1600683900000|2020-09-21 10:25:00|9072.08|9072.08|9067.41|9067.41|9075.37|9075.37|9066.27|9066.27|0
1600684200000|2020-09-21 10:30:00|9067.79|9067.79|9077.32|9077.32|9077.63|9077.63|9067.79|9067.79|0
1600684500000|2020-09-21 10:35:00|9077.87|9077.87|9074.07|9074.07|9078.08|9078.08|9070.46|9070.46|0
1600684800000|2020-09-21 10:40:00|9073.74|9073.74|9067.1|9067.1|9073.74|9073.74|9061.08|9061.08|0
1600685100000|2020-09-21 10:45:00|9066.94|9066.94|9064.08|9064.08|9067.38|9067.38|9062.33|9062.33|0
1600685400000|2020-09-21 10:50:00|9064|9064|9073.14|9073.14|9073.14|9073.14|9059.84|9059.84|0
1600685700000|2020-09-21 10:55:00|9073.05|9073.05|9071.79|9071.79|9077.65|9077.65|9066.87|9066.87|0
1600686000000|2020-09-21 11:00:00|9072.43|9072.43|9065.32|9065.32|9074.52|9074.52|9063.57|9063.57|0
1600686300000|2020-09-21 11:05:00|9065.44|9065.44|9061.19|9061.19|9068.6|9068.6|9061.16|9061.16|0
1600686600000|2020-09-21 11:10:00|9061.5|9061.5|9066.69|9066.69|9066.69|9066.69|9061.5|9061.5|0
1600686900000|2020-09-21 11:15:00|9067.07|9067.07|9062.98|9062.98|9067.32|9067.32|9062.56|9062.56|0
1600687200000|2020-09-21 11:20:00|9063.25|9063.25|9057.8|9057.8|9064.5|9064.5|9057.8|9057.8|0
1600687500000|2020-09-21 11:25:00|9057.49|9057.49|9049.6|9049.6|9057.49|9057.49|9049.6|9049.6|0
1600687800000|2020-09-21 11:30:00|9049.44|9049.44|9047.45|9047.45|9052.43|9052.43|9047.32|9047.32|0
1600688100000|2020-09-21 11:35:00|9047.32|9047.32|9032.02|9032.02|9047.32|9047.32|9031.65|9031.65|0
1600688400000|2020-09-21 11:40:00|9033.55|9033.55|9030.37|9030.37|9035.36|9035.36|9023.88|9023.88|0
1600688700000|2020-09-21 11:45:00|9030.25|9030.25|9036.69|9036.69|9036.69|9036.69|9029.76|9029.76|0
1600689000000|2020-09-21 11:50:00|9037.07|9037.07|9044.35|9044.35|9050.04|9050.04|9037.07|9037.07|0
1600689300000|2020-09-21 11:55:00|9044.63|9044.63|9051.29|9051.29|9052.03|9052.03|9042.34|9042.34|0
1600689600000|2020-09-21 12:00:00|9051.39|9051.39|9046.7|9046.7|9053.25|9053.25|9046.7|9046.7|0
1600689900000|2020-09-21 12:05:00|9045.94|9045.94|9034.27|9034.27|9046.59|9046.59|9033.68|9033.68|0
1600690200000|2020-09-21 12:10:00|9034.4|9034.4|9037.26|9037.26|9040.56|9040.56|9028.53|9028.53|0
1600690500000|2020-09-21 12:15:00|9036.88|9036.88|9050.23|9050.23|9050.23|9050.23|9034.96|9034.96|0
1600690800000|2020-09-21 12:20:00|9049.46|9049.46|9048.49|9048.49|9052.75|9052.75|9047.42|9047.42|0
1600691100000|2020-09-21 12:25:00|9047.55|9047.55|9044.91|9044.91|9051.66|9051.66|9039.25|9039.25|0
1600691400000|2020-09-21 12:30:00|9045.67|9045.67|9047.84|9047.84|9052.52|9052.52|9043.03|9043.03|0
1600691700000|2020-09-21 12:35:00|9047.72|9047.72|9058.09|9058.09|9058.64|9058.64|9047.22|9047.22|0
1600692000000|2020-09-21 12:40:00|9058.3|9058.3|9068.2|9068.2|9068.2|9068.2|9057.09|9057.09|0
1600692300000|2020-09-21 12:45:00|9067.82|9067.82|9076.88|9076.88|9076.88|9076.88|9067.05|9067.05|0
1600692600000|2020-09-21 12:50:00|9077.09|9077.09|9077.6|9077.6|9077.79|9077.79|9071.24|9071.24|0
1600692900000|2020-09-21 12:55:00|9077.73|9077.73|9078.74|9078.74|9084.69|9084.69|9076.99|9076.99|0
1600693200000|2020-09-21 13:00:00|9079.5|9079.5|9080.47|9080.47|9081.82|9081.82|9071.64|9071.64|0
1600693500000|2020-09-21 13:05:00|9080.34|9080.34|9071.37|9071.37|9081.32|9081.32|9070.76|9070.76|0
1600693800000|2020-09-21 13:10:00|9071.53|9071.53|9074.23|9074.23|9076.16|9076.16|9066.59|9066.59|0
1600694100000|2020-09-21 13:15:00|9074.27|9074.27|9090.47|9090.47|9091.47|9091.47|9073.73|9073.73|0
1600694400000|2020-09-21 13:20:00|9090.63|9090.63|9084.07|9084.07|9090.63|9090.63|9083.27|9083.27|0
1600694700000|2020-09-21 13:25:00|9084.83|9084.83|9095.17|9095.17|9095.24|9095.24|9081.78|9081.78|0
1600695000000|2020-09-21 13:30:00|9094.93|9094.93|9080.6|9080.6|9096.75|9096.75|9080.6|9080.6|0
1600695300000|2020-09-21 13:35:00|9080.53|9080.53|9056.73|9056.73|9081.08|9081.08|9055.05|9055.05|0
1600695600000|2020-09-21 13:40:00|9056.35|9056.35|9048.23|9048.23|9056.35|9056.35|9044.11|9044.11|0
1600695900000|2020-09-21 13:45:00|9048.36|9048.36|9069.98|9069.98|9070.3|9070.3|9046.99|9046.99|0
1600696200000|2020-09-21 13:50:00|9069.22|9069.22|9077.68|9077.68|9078.15|9078.15|9063.54|9063.54|0
1600696500000|2020-09-21 13:55:00|9077.76|9077.76|9078.63|9078.63|9082.06|9082.06|9068.51|9068.51|0
1600696800000|2020-09-21 14:00:00|9078.5|9078.5|9052.15|9052.15|9082.1|9082.1|9052.15|9052.15|0
1600697100000|2020-09-21 14:05:00|9052.14|9052.14|9056.4|9056.4|9057.16|9057.16|9044.22|9044.22|0
1600697400000|2020-09-21 14:10:00|9055.77|9055.77|9044.96|9044.96|9057.7|9057.7|9044.96|9044.96|0
1600697700000|2020-09-21 14:15:00|9044.58|9044.58|9024.46|9024.46|9044.63|9044.63|9017.67|9017.67|0
1600698000000|2020-09-21 14:20:00|9022.16|9022.16|9017.59|9017.59|9023.58|9023.58|9003.75|9003.75|0
1600698300000|2020-09-21 14:25:00|9017.21|9017.21|9010.36|9010.36|9021.19|9021.19|9008.23|9008.23|0
1600698600000|2020-09-21 14:30:00|9010.32|9010.32|9001.18|9001.18|9015.37|9015.37|8999.27|8999.27|0
1600698900000|2020-09-21 14:35:00|9000.87|9000.87|8986.72|8986.72|9000.94|9000.94|8983.21|8983.21|0
1600699200000|2020-09-21 14:40:00|8986.01|8986.01|9001.26|9001.26|9004.82|9004.82|8982.24|8982.24|0
1600699500000|2020-09-21 14:45:00|9001.15|9001.15|9020.59|9020.59|9021.75|9021.75|9000.09|9000.09|0
1600699800000|2020-09-21 14:50:00|9020.72|9020.72|9029.44|9029.44|9031.32|9031.32|9017.91|9017.91|0
1600700100000|2020-09-21 14:55:00|9029.82|9029.82|9031.26|9031.26|9031.42|9031.42|9025.26|9025.26|0
1600700400000|2020-09-21 15:00:00|9030.49|9030.49|9032.55|9032.55|9034.42|9034.42|9024.48|9024.48|0
1600700700000|2020-09-21 15:05:00|9032.27|9032.27|9036.8|9036.8|9043.31|9043.31|9032.17|9032.17|0
1600701000000|2020-09-21 15:10:00|9037.56|9037.56|9028.79|9028.79|9037.56|9037.56|9027.76|9027.76|0
1600701300000|2020-09-21 15:15:00|9028.8|9028.8|9025.83|9025.83|9029.99|9029.99|9023.14|9023.14|0
1600701600000|2020-09-21 15:20:00|9025.91|9025.91|9027.41|9027.41|9031.65|9031.65|9025.15|9025.15|0
1600701900000|2020-09-21 15:25:00|9027.57|9027.57|9026.99|9026.99|9030.43|9030.43|9016.78|9016.78|0
1600758900000|2020-09-22 07:15:00|9076.46|9076.46|9071.74|9071.74|9086.91|9086.91|9065.99|9065.99|0
1600759200000|2020-09-22 07:20:00|9071.92|9071.92|9079.48|9079.48|9079.61|9079.61|9067.13|9067.13|0
1600759500000|2020-09-22 07:25:00|9081|9081|9078.62|9078.62|9081.55|9081.55|9065.21|9065.21|0
1600759800000|2020-09-22 07:30:00|9080.53|9080.53|9073.63|9073.63|9096.09|9096.09|9067.1|9067.1|0
1600760100000|2020-09-22 07:35:00|9073.52|9073.52|9076.83|9076.83|9079.69|9079.69|9062.84|9062.84|0
1600760400000|2020-09-22 07:40:00|9077.21|9077.21|9066.51|9066.51|9079.34|9079.34|9066.19|9066.19|0
1600760700000|2020-09-22 07:45:00|9066.67|9066.67|9081.79|9081.79|9082.62|9082.62|9066.67|9066.67|0
1600761000000|2020-09-22 07:50:00|9083.32|9083.32|9082.08|9082.08|9099.58|9099.58|9081.7|9081.7|0
1600761300000|2020-09-22 07:55:00|9081.32|9081.32|9081.69|9081.69|9084.28|9084.28|9078.42|9078.42|0
1600761600000|2020-09-22 08:00:00|9081.9|9081.9|9085.11|9085.11|9092.61|9092.61|9081.9|9081.9|0
1600761900000|2020-09-22 08:05:00|9084.78|9084.78|9080.16|9080.16|9086.88|9086.88|9078.3|9078.3|0
1600762200000|2020-09-22 08:10:00|9079.98|9079.98|9076.97|9076.97|9080.55|9080.55|9073.06|9073.06|0
1600762500000|2020-09-22 08:15:00|9076.93|9076.93|9074.48|9074.48|9080.95|9080.95|9074.48|9074.48|0
1600762800000|2020-09-22 08:20:00|9073.34|9073.34|9059.8|9059.8|9075.63|9075.63|9058.05|9058.05|0
1600763100000|2020-09-22 08:25:00|9060.11|9060.11|9060.54|9060.54|9061.17|9061.17|9050.09|9050.09|0
1600763400000|2020-09-22 08:30:00|9060|9060|9066.11|9066.11|9069.78|9069.78|9060|9060|0
1600763700000|2020-09-22 08:35:00|9065.79|9065.79|9059.54|9059.54|9067.57|9067.57|9058.78|9058.78|0
1600764000000|2020-09-22 08:40:00|9059.92|9059.92|9057.11|9057.11|9060.78|9060.78|9054.29|9054.29|0
1600764300000|2020-09-22 08:45:00|9057.49|9057.49|9059.89|9059.89|9062.5|9062.5|9055.23|9055.23|0
1600764600000|2020-09-22 08:50:00|9060.21|9060.21|9066.2|9066.2|9066.28|9066.28|9054.39|9054.39|0
1600764900000|2020-09-22 08:55:00|9065.96|9065.96|9070.27|9070.27|9073.62|9073.62|9065.96|9065.96|0
1600765200000|2020-09-22 09:00:00|9071.8|9071.8|9067.85|9067.85|9071.8|9071.8|9062.98|9062.98|0
1600765500000|2020-09-22 09:05:00|9067.58|9067.58|9074.33|9074.33|9074.33|9074.33|9067.07|9067.07|0
1600765800000|2020-09-22 09:10:00|9074.17|9074.17|9096.78|9096.78|9097.74|9097.74|9074.17|9074.17|0
1600766100000|2020-09-22 09:15:00|9097.16|9097.16|9102.69|9102.69|9107.24|9107.24|9096.28|9096.28|0
1600766400000|2020-09-22 09:20:00|9102.42|9102.42|9103.7|9103.7|9104.02|9104.02|9096.62|9096.62|0
1600766700000|2020-09-22 09:25:00|9104.33|9104.33|9105.55|9105.55|9114.02|9114.02|9104.33|9104.33|0
1600767000000|2020-09-22 09:30:00|9105.29|9105.29|9101.49|9101.49|9105.29|9105.29|9097.43|9097.43|0
1600767300000|2020-09-22 09:35:00|9101.33|9101.33|9101.32|9101.32|9103.14|9103.14|9096.77|9096.77|0
1600767600000|2020-09-22 09:40:00|9101.38|9101.38|9105.12|9105.12|9105.81|9105.81|9101.38|9101.38|0
1600767900000|2020-09-22 09:45:00|9105.08|9105.08|9095.78|9095.78|9106.86|9106.86|9095.7|9095.7|0
1600768200000|2020-09-22 09:50:00|9095.87|9095.87|9101.6|9101.6|9101.6|9101.6|9095.87|9095.87|0
1600768500000|2020-09-22 09:55:00|9101.22|9101.22|9103.16|9103.16|9103.16|9103.16|9096.81|9096.81|0
1600768800000|2020-09-22 10:00:00|9103.53|9103.53|9098.44|9098.44|9104.81|9104.81|9095.44|9095.44|0
1600769100000|2020-09-22 10:05:00|9098.68|9098.68|9089.71|9089.71|9099.38|9099.38|9089.33|9089.33|0
1600769400000|2020-09-22 10:10:00|9089.55|9089.55|9091.3|9091.3|9091.74|9091.74|9086.52|9086.52|0
1600769700000|2020-09-22 10:15:00|9090.98|9090.98|9081.25|9081.25|9091.36|9091.36|9081.25|9081.25|0
1600770000000|2020-09-22 10:20:00|9080.71|9080.71|9087.13|9087.13|9087.16|9087.16|9079.22|9079.22|0
1600770300000|2020-09-22 10:25:00|9087.89|9087.89|9085.14|9085.14|9093.9|9093.9|9085.14|9085.14|0
1600770600000|2020-09-22 10:30:00|9084.59|9084.59|9081.7|9081.7|9084.72|9084.72|9079.96|9079.96|0
1600770900000|2020-09-22 10:35:00|9081.3|9081.3|9077.22|9077.22|9085.27|9085.27|9076.12|9076.12|0
1600771200000|2020-09-22 10:40:00|9077.42|9077.42|9076.26|9076.26|9079.81|9079.81|9073.96|9073.96|0
1600771500000|2020-09-22 10:45:00|9076.13|9076.13|9068.96|9068.96|9076.51|9076.51|9067.42|9067.42|0
1600771800000|2020-09-22 10:50:00|9069.27|9069.27|9053.36|9053.36|9071.87|9071.87|9053.27|9053.27|0
1600772100000|2020-09-22 10:55:00|9052.61|9052.61|9052.79|9052.79|9061.89|9061.89|9051.46|9051.46|0
1600772400000|2020-09-22 11:00:00|9052.86|9052.86|9043.44|9043.44|9052.86|9052.86|9039.44|9039.44|0
1600772700000|2020-09-22 11:05:00|9042.89|9042.89|9037.96|9037.96|9044.42|9044.42|9037.59|9037.59|0
1600773000000|2020-09-22 11:10:00|9037.65|9037.65|9042.27|9042.27|9044.55|9044.55|9036.72|9036.72|0
1600773300000|2020-09-22 11:15:00|9042.19|9042.19|9052.84|9052.84|9052.84|9052.84|9042.04|9042.04|0
1600773600000|2020-09-22 11:20:00|9052.89|9052.89|9056.74|9056.74|9056.85|9056.85|9051.62|9051.62|0
1600773900000|2020-09-22 11:25:00|9056.85|9056.85|9055.08|9055.08|9057.52|9057.52|9054.58|9054.58|0
1600774200000|2020-09-22 11:30:00|9054.95|9054.95|9048.35|9048.35|9055.65|9055.65|9048.35|9048.35|0
1600774500000|2020-09-22 11:35:00|9048.82|9048.82|9055.51|9055.51|9057.05|9057.05|9048.7|9048.7|0
1600774800000|2020-09-22 11:40:00|9055.28|9055.28|9049.69|9049.69|9055.28|9055.28|9047.21|9047.21|0
1600775100000|2020-09-22 11:45:00|9049.88|9049.88|9047.22|9047.22|9051.43|9051.43|9047.22|9047.22|0
1600775400000|2020-09-22 11:50:00|9047.1|9047.1|9032.8|9032.8|9048.07|9048.07|9032.59|9032.59|0
1600775700000|2020-09-22 11:55:00|9032.9|9032.9|9037.1|9037.1|9037.75|9037.75|9028.01|9028.01|0
1600776000000|2020-09-22 12:00:00|9036.52|9036.52|9039.82|9039.82|9044.61|9044.61|9036.39|9036.39|0
1600776300000|2020-09-22 12:05:00|9039.95|9039.95|9046.38|9046.38|9048.68|9048.68|9038.65|9038.65|0
1600776600000|2020-09-22 12:10:00|9046.2|9046.2|9048.88|9048.88|9049.02|9049.02|9044.55|9044.55|0
1600776900000|2020-09-22 12:15:00|9048.97|9048.97|9045.57|9045.57|9051.39|9051.39|9044.45|9044.45|0
1600777200000|2020-09-22 12:20:00|9046.34|9046.34|9044.88|9044.88|9046.64|9046.64|9041.63|9041.63|0
1600777500000|2020-09-22 12:25:00|9044.99|9044.99|9043.99|9043.99|9046.4|9046.4|9042.22|9042.22|0
1600777800000|2020-09-22 12:30:00|9044.07|9044.07|9051.65|9051.65|9052.64|9052.64|9044.07|9044.07|0
1600778100000|2020-09-22 12:35:00|9051.56|9051.56|9058.9|9058.9|9059.03|9059.03|9051.56|9051.56|0
1600778400000|2020-09-22 12:40:00|9059.01|9059.01|9059.28|9059.28|9061.69|9061.69|9056.38|9056.38|0
1600778700000|2020-09-22 12:45:00|9059.39|9059.39|9053.92|9053.92|9059.39|9059.39|9053.75|9053.75|0
1600779000000|2020-09-22 12:50:00|9054|9054|9054.1|9054.1|9055.22|9055.22|9051.35|9051.35|0
1600779300000|2020-09-22 12:55:00|9053.96|9053.96|9051.73|9051.73|9054.05|9054.05|9049.98|9049.98|0
1600779600000|2020-09-22 13:00:00|9051.82|9051.82|9065.93|9065.93|9067.53|9067.53|9051.82|9051.82|0
1600779900000|2020-09-22 13:05:00|9065.06|9065.06|9072.54|9072.54|9073.23|9073.23|9063.41|9063.41|0
1600780200000|2020-09-22 13:10:00|9072.92|9072.92|9075.06|9075.06|9076.84|9076.84|9072.92|9072.92|0
1600780500000|2020-09-22 13:15:00|9074.99|9074.99|9073.05|9073.05|9075.19|9075.19|9066.38|9066.38|0
1600780800000|2020-09-22 13:20:00|9073.13|9073.13|9074.43|9074.43|9075.67|9075.67|9071.51|9071.51|0
1600781100000|2020-09-22 13:25:00|9074.47|9074.47|9078.41|9078.41|9079.2|9079.2|9074.22|9074.22|0
1600781400000|2020-09-22 13:30:00|9078.04|9078.04|9074.11|9074.11|9078.04|9078.04|9066.55|9066.55|0
1600781700000|2020-09-22 13:35:00|9074.48|9074.48|9068.12|9068.12|9074.71|9074.71|9065|9065|0
1600782000000|2020-09-22 13:40:00|9068.3|9068.3|9059.49|9059.49|9073.65|9073.65|9058.95|9058.95|0
1600782300000|2020-09-22 13:45:00|9059.69|9059.69|9057.07|9057.07|9067.14|9067.14|9057.07|9057.07|0
1600782600000|2020-09-22 13:50:00|9057.11|9057.11|9050.57|9050.57|9059.14|9059.14|9045.69|9045.69|0
1600782900000|2020-09-22 13:55:00|9050.89|9050.89|9055.82|9055.82|9055.82|9055.82|9048.84|9048.84|0
1600783200000|2020-09-22 14:00:00|9055.54|9055.54|9068.15|9068.15|9068.15|9068.15|9055.32|9055.32|0
1600783500000|2020-09-22 14:05:00|9068.22|9068.22|9065.07|9065.07|9070.81|9070.81|9063.67|9063.67|0
1600783800000|2020-09-22 14:10:00|9064.8|9064.8|9075.47|9075.47|9075.47|9075.47|9064.21|9064.21|0
1600784100000|2020-09-22 14:15:00|9075.09|9075.09|9085.54|9085.54|9085.86|9085.86|9075.09|9075.09|0
1600784400000|2020-09-22 14:20:00|9084.78|9084.78|9076.29|9076.29|9088.74|9088.74|9075.53|9075.53|0
1600784700000|2020-09-22 14:25:00|9075.66|9075.66|9090.02|9090.02|9090.02|9090.02|9069.93|9069.93|0
1600785000000|2020-09-22 14:30:00|9090.4|9090.4|9097.72|9097.72|9102.31|9102.31|9090.4|9090.4|0
1600785300000|2020-09-22 14:35:00|9097.99|9097.99|9102.05|9102.05|9108.22|9108.22|9097.68|9097.68|0
1600785600000|2020-09-22 14:40:00|9101.88|9101.88|9087.76|9087.76|9104.72|9104.72|9087.76|9087.76|0
1600785900000|2020-09-22 14:45:00|9087.66|9087.66|9078.52|9078.52|9091.54|9091.54|9078.52|9078.52|0
1600786200000|2020-09-22 14:50:00|9078.25|9078.25|9081.71|9081.71|9086.75|9086.75|9076.67|9076.67|0
1600786500000|2020-09-22 14:55:00|9082.03|9082.03|9059.79|9059.79|9082.03|9082.03|9059.7|9059.7|0
1600786800000|2020-09-22 15:00:00|9059.62|9059.62|9043.84|9043.84|9059.62|9059.62|9042.68|9042.68|0
1600787100000|2020-09-22 15:05:00|9043.07|9043.07|9057.29|9057.29|9057.47|9057.47|9038.2|9038.2|0
1600787400000|2020-09-22 15:10:00|9058.05|9058.05|9077.93|9077.93|9078.11|9078.11|9057.95|9057.95|0
1600787700000|2020-09-22 15:15:00|9077.98|9077.98|9090.43|9090.43|9091.73|9091.73|9077.22|9077.22|0
1600788000000|2020-09-22 15:20:00|9090.36|9090.36|9079.7|9079.7|9095.02|9095.02|9079.46|9079.46|0
1600788300000|2020-09-22 15:25:00|9079.74|9079.74|9072.76|9072.76|9080.81|9080.81|9067.84|9067.84|0
1600845300000|2020-09-23 07:15:00|9199.04|9199.04|9211.94|9211.94|9226.06|9226.06|9195.63|9195.63|0
1600845600000|2020-09-23 07:20:00|9208.91|9208.91|9226.2|9226.2|9228.64|9228.64|9205.98|9205.98|0
1600845900000|2020-09-23 07:25:00|9226.8|9226.8|9204.73|9204.73|9231.23|9231.23|9204.54|9204.54|0
1600846200000|2020-09-23 07:30:00|9205.48|9205.48|9228.22|9228.22|9231.45|9231.45|9203.52|9203.52|0
1600846500000|2020-09-23 07:35:00|9228.76|9228.76|9247.32|9247.32|9248.92|9248.92|9228.76|9228.76|0
1600846800000|2020-09-23 07:40:00|9247.14|9247.14|9258.08|9258.08|9258.08|9258.08|9243.5|9243.5|0
1600847100000|2020-09-23 07:45:00|9258.17|9258.17|9263.37|9263.37|9263.37|9263.37|9248.36|9248.36|0
1600847400000|2020-09-23 07:50:00|9263.99|9263.99|9248.96|9248.96|9266.7|9266.7|9248.96|9248.96|0
1600847700000|2020-09-23 07:55:00|9249.73|9249.73|9249.21|9249.21|9251.08|9251.08|9242.67|9242.67|0
1600848000000|2020-09-23 08:00:00|9249.31|9249.31|9274.17|9274.17|9275.7|9275.7|9249.31|9249.31|0
1600848300000|2020-09-23 08:05:00|9273.83|9273.83|9263.37|9263.37|9274.4|9274.4|9261.86|9261.86|0
1600848600000|2020-09-23 08:10:00|9262.61|9262.61|9257.46|9257.46|9267.56|9267.56|9257.13|9257.13|0
1600848900000|2020-09-23 08:15:00|9257.73|9257.73|9263.5|9263.5|9264.03|9264.03|9254.75|9254.75|0
1600849200000|2020-09-23 08:20:00|9263.69|9263.69|9266.87|9266.87|9270.25|9270.25|9263.69|9263.69|0
1600849500000|2020-09-23 08:25:00|9266.78|9266.78|9281.48|9281.48|9281.58|9281.58|9266.68|9266.68|0
1600849800000|2020-09-23 08:30:00|9281.95|9281.95|9277.48|9277.48|9287.67|9287.67|9270.92|9270.92|0
1600850100000|2020-09-23 08:35:00|9277.41|9277.41|9280.37|9280.37|9280.54|9280.54|9273.65|9273.65|0
1600850400000|2020-09-23 08:40:00|9280.56|9280.56|9283.84|9283.84|9284.44|9284.44|9280.56|9280.56|0
1600850700000|2020-09-23 08:45:00|9284.61|9284.61|9285.81|9285.81|9286.89|9286.89|9282.34|9282.34|0
1600851000000|2020-09-23 08:50:00|9286.19|9286.19|9286.18|9286.18|9292.87|9292.87|9282.82|9282.82|0
1600851300000|2020-09-23 08:55:00|9287.64|9287.64|9291.24|9291.24|9294.43|9294.43|9286.88|9286.88|0
1600851600000|2020-09-23 09:00:00|9290.93|9290.93|9296.48|9296.48|9297.82|9297.82|9287.38|9287.38|0
1600851900000|2020-09-23 09:05:00|9296.31|9296.31|9296.01|9296.01|9297.17|9297.17|9289.71|9289.71|0
1600852200000|2020-09-23 09:10:00|9296.06|9296.06|9305.38|9305.38|9307.42|9307.42|9296.06|9296.06|0
1600852500000|2020-09-23 09:15:00|9304.62|9304.62|9297.5|9297.5|9304.62|9304.62|9294.69|9294.69|0
1600852800000|2020-09-23 09:20:00|9297.69|9297.69|9292.47|9292.47|9301.36|9301.36|9290.45|9290.45|0
1600853100000|2020-09-23 09:25:00|9292.67|9292.67|9300.73|9300.73|9301.75|9301.75|9292.09|9292.09|0
1600853400000|2020-09-23 09:30:00|9299.96|9299.96|9309.51|9309.51|9311.94|9311.94|9299.96|9299.96|0
1600853700000|2020-09-23 09:35:00|9309.45|9309.45|9296.03|9296.03|9310.02|9310.02|9296.03|9296.03|0
1600854000000|2020-09-23 09:40:00|9295.84|9295.84|9305.62|9305.62|9305.62|9305.62|9293.26|9293.26|0
1600854300000|2020-09-23 09:45:00|9305.75|9305.75|9294.03|9294.03|9305.88|9305.88|9292.5|9292.5|0
1600854600000|2020-09-23 09:50:00|9294.22|9294.22|9309.03|9309.03|9309.29|9309.29|9294.22|9294.22|0
1600854900000|2020-09-23 09:55:00|9309.16|9309.16|9315.55|9315.55|9315.55|9315.55|9305.78|9305.78|0
1600855200000|2020-09-23 10:00:00|9315.69|9315.69|9315.13|9315.13|9315.75|9315.75|9307.51|9307.51|0
1600855500000|2020-09-23 10:05:00|9314.85|9314.85|9313.64|9313.64|9320.77|9320.77|9313.26|9313.26|0
1600855800000|2020-09-23 10:10:00|9313.91|9313.91|9328.59|9328.59|9328.59|9328.59|9311.78|9311.78|0
1600856100000|2020-09-23 10:15:00|9328.53|9328.53|9307.39|9307.39|9328.53|9328.53|9307.39|9307.39|0
1600856400000|2020-09-23 10:20:00|9305.88|9305.88|9304.11|9304.11|9310.32|9310.32|9304.01|9304.01|0
1600856700000|2020-09-23 10:25:00|9303.06|9303.06|9300.7|9300.7|9303.43|9303.43|9300.7|9300.7|0
1600857000000|2020-09-23 10:30:00|9300.62|9300.62|9293.7|9293.7|9303.59|9303.59|9293.7|9293.7|0
1600857300000|2020-09-23 10:35:00|9293.49|9293.49|9278.67|9278.67|9293.49|9293.49|9278.29|9278.29|0
1600857600000|2020-09-23 10:40:00|9277.9|9277.9|9280.37|9280.37|9282.1|9282.1|9276.88|9276.88|0
1600857900000|2020-09-23 10:45:00|9280.28|9280.28|9283.45|9283.45|9295.86|9295.86|9279.39|9279.39|0
1600858200000|2020-09-23 10:50:00|9284.21|9284.21|9285.44|9285.44|9290.06|9290.06|9282.57|9282.57|0
1600858500000|2020-09-23 10:55:00|9285.34|9285.34|9289.71|9289.71|9290.08|9290.08|9284.12|9284.12|0
1600858800000|2020-09-23 11:00:00|9290.47|9290.47|9287.76|9287.76|9294.73|9294.73|9287.46|9287.46|0
1600859100000|2020-09-23 11:05:00|9287.63|9287.63|9284.45|9284.45|9288.49|9288.49|9282.87|9282.87|0
1600859400000|2020-09-23 11:10:00|9284.64|9284.64|9281.33|9281.33|9285.98|9285.98|9280.23|9280.23|0
1600859700000|2020-09-23 11:15:00|9281.71|9281.71|9283.48|9283.48|9284.27|9284.27|9280.75|9280.75|0
1600860000000|2020-09-23 11:20:00|9284.24|9284.24|9294.46|9294.46|9297.01|9297.01|9284.24|9284.24|0
1600860300000|2020-09-23 11:25:00|9295.01|9295.01|9298.32|9298.32|9300.45|9300.45|9294.63|9294.63|0
1600860600000|2020-09-23 11:30:00|9298.56|9298.56|9303.34|9303.34|9303.34|9303.34|9296.07|9296.07|0
1600860900000|2020-09-23 11:35:00|9303.07|9303.07|9314.02|9314.02|9314.72|9314.72|9301.5|9301.5|0
1600861200000|2020-09-23 11:40:00|9313.26|9313.26|9309.12|9309.12|9313.91|9313.91|9309|9309|0
1600861500000|2020-09-23 11:45:00|9309.88|9309.88|9306.97|9306.97|9310.57|9310.57|9304.59|9304.59|0
1600861800000|2020-09-23 11:50:00|9307.05|9307.05|9288.32|9288.32|9307.22|9307.22|9288.32|9288.32|0
1600862100000|2020-09-23 11:55:00|9288.5|9288.5|9286.43|9286.43|9290.25|9290.25|9286.16|9286.16|0
1600862400000|2020-09-23 12:00:00|9287.19|9287.19|9280.03|9280.03|9289.49|9289.49|9280.03|9280.03|0
1600862700000|2020-09-23 12:05:00|9279.47|9279.47|9273.09|9273.09|9279.47|9279.47|9273.09|9273.09|0
1600863000000|2020-09-23 12:10:00|9273.33|9273.33|9271.32|9271.32|9274.59|9274.59|9263.26|9263.26|0
1600863300000|2020-09-23 12:15:00|9271.75|9271.75|9279.89|9279.89|9279.89|9279.89|9271.56|9271.56|0
1600863600000|2020-09-23 12:20:00|9279.94|9279.94|9277.61|9277.61|9280.62|9280.62|9268.84|9268.84|0
1600863900000|2020-09-23 12:25:00|9276.84|9276.84|9272.65|9272.65|9277.01|9277.01|9272.33|9272.33|0
1600864200000|2020-09-23 12:30:00|9272.49|9272.49|9271.56|9271.56|9275.27|9275.27|9270.61|9270.61|0
1600864500000|2020-09-23 12:35:00|9271.66|9271.66|9278.09|9278.09|9278.39|9278.39|9271.36|9271.36|0
1600864800000|2020-09-23 12:40:00|9278.4|9278.4|9276.13|9276.13|9282.82|9282.82|9274.68|9274.68|0
1600865100000|2020-09-23 12:45:00|9278.26|9278.26|9272.64|9272.64|9278.32|9278.32|9271.31|9271.31|0
1600865400000|2020-09-23 12:50:00|9272.72|9272.72|9277.19|9277.19|9277.72|9277.72|9269.54|9269.54|0
1600865700000|2020-09-23 12:55:00|9277.11|9277.11|9276.95|9276.95|9278.28|9278.28|9273.82|9273.82|0
1600866000000|2020-09-23 13:00:00|9276.87|9276.87|9285.48|9285.48|9286.29|9286.29|9276.73|9276.73|0
1600866300000|2020-09-23 13:05:00|9286.63|9286.63|9292.3|9292.3|9297.84|9297.84|9285.5|9285.5|0
1600866600000|2020-09-23 13:10:00|9291.54|9291.54|9290.84|9290.84|9291.54|9291.54|9287.41|9287.41|0
1600866900000|2020-09-23 13:15:00|9290.46|9290.46|9288.23|9288.23|9291.14|9291.14|9286.81|9286.81|0
1600867200000|2020-09-23 13:20:00|9288.13|9288.13|9281.17|9281.17|9288.22|9288.22|9278.81|9278.81|0
1600867500000|2020-09-23 13:25:00|9281.44|9281.44|9279.38|9279.38|9284.59|9284.59|9275.12|9275.12|0
1600867800000|2020-09-23 13:30:00|9279.76|9279.76|9280.97|9280.97|9293.4|9293.4|9279.76|9279.76|0
1600868100000|2020-09-23 13:35:00|9280.6|9280.6|9278.08|9278.08|9285.55|9285.55|9269.4|9269.4|0
1600868400000|2020-09-23 13:40:00|9278.46|9278.46|9277.65|9277.65|9285.03|9285.03|9275.6|9275.6|0
1600868700000|2020-09-23 13:45:00|9277.47|9277.47|9292.76|9292.76|9295.3|9295.3|9273.35|9273.35|0
1600869000000|2020-09-23 13:50:00|9292.62|9292.62|9278.36|9278.36|9292.62|9292.62|9276.5|9276.5|0
1600869300000|2020-09-23 13:55:00|9278.25|9278.25|9278.28|9278.28|9289.8|9289.8|9277.24|9277.24|0
1600869600000|2020-09-23 14:00:00|9278.59|9278.59|9287.78|9287.78|9290.02|9290.02|9278.59|9278.59|0
1600869900000|2020-09-23 14:05:00|9287.02|9287.02|9248.87|9248.87|9288.71|9288.71|9248.22|9248.22|0
1600870200000|2020-09-23 14:10:00|9249.18|9249.18|9258.87|9258.87|9258.87|9258.87|9245.68|9245.68|0
1600870500000|2020-09-23 14:15:00|9258.58|9258.58|9257.25|9257.25|9261.63|9261.63|9249.68|9249.68|0
1600870800000|2020-09-23 14:20:00|9257.62|9257.62|9259.25|9259.25|9260.38|9260.38|9249.99|9249.99|0
1600871100000|2020-09-23 14:25:00|9258.98|9258.98|9279.33|9279.33|9280.36|9280.36|9255.28|9255.28|0
1600871400000|2020-09-23 14:30:00|9279.2|9279.2|9274.71|9274.71|9288.57|9288.57|9274.14|9274.14|0
1600871700000|2020-09-23 14:35:00|9275.05|9275.05|9263.83|9263.83|9275.05|9275.05|9259.52|9259.52|0
1600872000000|2020-09-23 14:40:00|9263.51|9263.51|9263.08|9263.08|9270.66|9270.66|9260.8|9260.8|0
1600872300000|2020-09-23 14:45:00|9262.7|9262.7|9271.13|9271.13|9272.71|9272.71|9258.81|9258.81|0
1600872600000|2020-09-23 14:50:00|9271.44|9271.44|9272.33|9272.33|9275.49|9275.49|9263.02|9263.02|0
1600872900000|2020-09-23 14:55:00|9273.09|9273.09|9260.08|9260.08|9274.92|9274.92|9258.47|9258.47|0
1600873200000|2020-09-23 15:00:00|9259.7|9259.7|9256.59|9256.59|9263.61|9263.61|9249.83|9249.83|0
1600873500000|2020-09-23 15:05:00|9256.44|9256.44|9265.59|9265.59|9267|9267|9255.88|9255.88|0
1600873800000|2020-09-23 15:10:00|9265.72|9265.72|9256.85|9256.85|9268.96|9268.96|9254.28|9254.28|0
1600874100000|2020-09-23 15:15:00|9257.23|9257.23|9261.11|9261.11|9265.46|9265.46|9254.77|9254.77|0
1600874400000|2020-09-23 15:20:00|9261.2|9261.2|9265.84|9265.84|9269.11|9269.11|9259.21|9259.21|0
1600874700000|2020-09-23 15:25:00|9266.22|9266.22|9256.05|9256.05|9268.4|9268.4|9253.39|9253.39|0
1600931700000|2020-09-24 07:15:00|9133.3|9133.3|9142.79|9142.79|9143.86|9143.86|9119.49|9119.49|0
1600932000000|2020-09-24 07:20:00|9142.67|9142.67|9129.93|9129.93|9142.67|9142.67|9126.3|9126.3|0
1600932300000|2020-09-24 07:25:00|9131.44|9131.44|9129.63|9129.63|9139.35|9139.35|9128.92|9128.92|0
1600932600000|2020-09-24 07:30:00|9129.46|9129.46|9120.8|9120.8|9129.46|9129.46|9105.66|9105.66|0
1600932900000|2020-09-24 07:35:00|9120.99|9120.99|9131|9131|9131.38|9131.38|9111.15|9111.15|0
1600933200000|2020-09-24 07:40:00|9130.44|9130.44|9154.36|9154.36|9155.17|9155.17|9129.09|9129.09|0
1600933500000|2020-09-24 07:45:00|9155.1|9155.1|9184.06|9184.06|9186.72|9186.72|9155.1|9155.1|0
1600933800000|2020-09-24 07:50:00|9183.29|9183.29|9181.68|9181.68|9183.89|9183.89|9172.29|9172.29|0
1600934100000|2020-09-24 07:55:00|9180.92|9180.92|9186.74|9186.74|9187.67|9187.67|9179.99|9179.99|0
1600934400000|2020-09-24 08:00:00|9186.85|9186.85|9157.73|9157.73|9189.79|9189.79|9157.73|9157.73|0
1600934700000|2020-09-24 08:05:00|9157.92|9157.92|9161.41|9161.41|9164.5|9164.5|9157.92|9157.92|0
1600935000000|2020-09-24 08:10:00|9160.27|9160.27|9134.27|9134.27|9160.27|9160.27|9132.85|9132.85|0
1600935300000|2020-09-24 08:15:00|9133.54|9133.54|9129.39|9129.39|9136.5|9136.5|9125.05|9125.05|0
1600935600000|2020-09-24 08:20:00|9129.77|9129.77|9143.68|9143.68|9144.2|9144.2|9127.87|9127.87|0
1600935900000|2020-09-24 08:25:00|9144.77|9144.77|9144.9|9144.9|9145.81|9145.81|9139.92|9139.92|0
1600936200000|2020-09-24 08:30:00|9145.06|9145.06|9150.36|9150.36|9150.36|9150.36|9140.36|9140.36|0
1600936500000|2020-09-24 08:35:00|9150.62|9150.62|9153.11|9153.11|9155.53|9155.53|9150.62|9150.62|0
1600936800000|2020-09-24 08:40:00|9153.24|9153.24|9144.01|9144.01|9153.24|9153.24|9143.87|9143.87|0
1600937100000|2020-09-24 08:45:00|9144.39|9144.39|9142.63|9142.63|9146.01|9146.01|9142.63|9142.63|0
1600937400000|2020-09-24 08:50:00|9141.49|9141.49|9138.39|9138.39|9146.15|9146.15|9137.92|9137.92|0
1600937700000|2020-09-24 08:55:00|9138.03|9138.03|9142.69|9142.69|9142.69|9142.69|9136.07|9136.07|0
1600938000000|2020-09-24 09:00:00|9142.56|9142.56|9135.21|9135.21|9144.26|9144.26|9133.32|9133.32|0
1600938300000|2020-09-24 09:05:00|9135.97|9135.97|9134.18|9134.18|9141.38|9141.38|9132.67|9132.67|0
1600938600000|2020-09-24 09:10:00|9133.8|9133.8|9140.36|9140.36|9140.64|9140.64|9132.02|9132.02|0
1600938900000|2020-09-24 09:15:00|9139.99|9139.99|9148.15|9148.15|9150.72|9150.72|9139.99|9139.99|0
1600939200000|2020-09-24 09:20:00|9147.88|9147.88|9149.21|9149.21|9149.59|9149.59|9143.53|9143.53|0
1600939500000|2020-09-24 09:25:00|9149.48|9149.48|9147.33|9147.33|9150.17|9150.17|9146.5|9146.5|0
1600939800000|2020-09-24 09:30:00|9147.26|9147.26|9152.29|9152.29|9152.29|9152.29|9145.69|9145.69|0
1600940100000|2020-09-24 09:35:00|9153.04|9153.04|9154.76|9154.76|9155.72|9155.72|9152.78|9152.78|0
1600940400000|2020-09-24 09:40:00|9154.38|9154.38|9159.58|9159.58|9160.24|9160.24|9154.09|9154.09|0
1600940700000|2020-09-24 09:45:00|9159.53|9159.53|9153.38|9153.38|9159.53|9159.53|9153.38|9153.38|0
1600941000000|2020-09-24 09:50:00|9153.21|9153.21|9143.4|9143.4|9153.54|9153.54|9143.2|9143.2|0
1600941300000|2020-09-24 09:55:00|9143.33|9143.33|9141.92|9141.92|9143.33|9143.33|9137.43|9137.43|0
1600941600000|2020-09-24 10:00:00|9141.29|9141.29|9151.61|9151.61|9151.68|9151.68|9141.29|9141.29|0
1600941900000|2020-09-24 10:05:00|9152.34|9152.34|9156.14|9156.14|9159.15|9159.15|9152.34|9152.34|0
1600942200000|2020-09-24 10:10:00|9157.08|9157.08|9148.94|9148.94|9157.39|9157.39|9148.31|9148.31|0
1600942500000|2020-09-24 10:15:00|9149.13|9149.13|9148.8|9148.8|9150.76|9150.76|9147.79|9147.79|0
1600942800000|2020-09-24 10:20:00|9148.68|9148.68|9153.72|9153.72|9153.83|9153.83|9148.3|9148.3|0
1600943100000|2020-09-24 10:25:00|9153.34|9153.34|9154.3|9154.3|9156.56|9156.56|9153.34|9153.34|0
1600943400000|2020-09-24 10:30:00|9153.53|9153.53|9149.28|9149.28|9153.53|9153.53|9145.52|9145.52|0
1600943700000|2020-09-24 10:35:00|9150.05|9150.05|9154.76|9154.76|9156.13|9156.13|9150.05|9150.05|0
1600944000000|2020-09-24 10:40:00|9154.38|9154.38|9155.99|9155.99|9156.48|9156.48|9153.69|9153.69|0
1600944300000|2020-09-24 10:45:00|9156.37|9156.37|9153.88|9153.88|9158.22|9158.22|9151.48|9151.48|0
1600944600000|2020-09-24 10:50:00|9153.96|9153.96|9159.7|9159.7|9161.51|9161.51|9153.96|9153.96|0
1600944900000|2020-09-24 10:55:00|9159.25|9159.25|9146.59|9146.59|9159.34|9159.34|9146.52|9146.52|0
1600945200000|2020-09-24 11:00:00|9146.97|9146.97|9151.85|9151.85|9152.72|9152.72|9146.65|9146.65|0
1600945500000|2020-09-24 11:05:00|9151.66|9151.66|9152.77|9152.77|9153.34|9153.34|9149.75|9149.75|0
1600945800000|2020-09-24 11:10:00|9152.64|9152.64|9158.83|9158.83|9160.21|9160.21|9152.51|9152.51|0
1600946100000|2020-09-24 11:15:00|9159.11|9159.11|9156.73|9156.73|9159.17|9159.17|9154.89|9154.89|0
1600946400000|2020-09-24 11:20:00|9157.1|9157.1|9155.56|9155.56|9157.21|9157.21|9151.84|9151.84|0
1600946700000|2020-09-24 11:25:00|9156.32|9156.32|9155.53|9155.53|9158.24|9158.24|9153.23|9153.23|0
1600947000000|2020-09-24 11:30:00|9154.76|9154.76|9162.3|9162.3|9162.3|9162.3|9154.76|9154.76|0
1600947300000|2020-09-24 11:35:00|9162.43|9162.43|9176.43|9176.43|9177.11|9177.11|9162.43|9162.43|0
1600947600000|2020-09-24 11:40:00|9176.36|9176.36|9168.77|9168.77|9176.43|9176.43|9168.77|9168.77|0
1600947900000|2020-09-24 11:45:00|9168.23|9168.23|9163.09|9163.09|9169.39|9169.39|9162.99|9162.99|0
1600948200000|2020-09-24 11:50:00|9162.27|9162.27|9154.37|9154.37|9163.17|9163.17|9154.37|9154.37|0
1600948500000|2020-09-24 11:55:00|9153.82|9153.82|9149.09|9149.09|9157.08|9157.08|9147.9|9147.9|0
1600948800000|2020-09-24 12:00:00|9149.41|9149.41|9142.2|9142.2|9150.96|9150.96|9141.2|9141.2|0
1600949100000|2020-09-24 12:05:00|9142.14|9142.14|9139.06|9139.06|9142.27|9142.27|9138.25|9138.25|0
1600949400000|2020-09-24 12:10:00|9138.68|9138.68|9139.33|9139.33|9140.72|9140.72|9137.67|9137.67|0
1600949700000|2020-09-24 12:15:00|9139.23|9139.23|9130.42|9130.42|9139.23|9139.23|9130.04|9130.04|0
1600950000000|2020-09-24 12:20:00|9130.48|9130.48|9121.12|9121.12|9130.97|9130.97|9121.02|9121.02|0
1600950300000|2020-09-24 12:25:00|9121.17|9121.17|9122.3|9122.3|9125.49|9125.49|9120.88|9120.88|0
1600950600000|2020-09-24 12:30:00|9122.49|9122.49|9108.63|9108.63|9122.59|9122.59|9108.63|9108.63|0
1600950900000|2020-09-24 12:35:00|9108.25|9108.25|9098.37|9098.37|9108.56|9108.56|9098.37|9098.37|0
1600951200000|2020-09-24 12:40:00|9097.99|9097.99|9095.11|9095.11|9100.74|9100.74|9094.38|9094.38|0
1600951500000|2020-09-24 12:45:00|9094.83|9094.83|9112.75|9112.75|9112.75|9112.75|9094.74|9094.74|0
1600951800000|2020-09-24 12:50:00|9113.52|9113.52|9111.69|9111.69|9116.32|9116.32|9111.48|9111.48|0
1600952100000|2020-09-24 12:55:00|9111.58|9111.58|9106.8|9106.8|9114.01|9114.01|9106.8|9106.8|0
1600952400000|2020-09-24 13:00:00|9106.84|9106.84|9098.75|9098.75|9107.77|9107.77|9097.89|9097.89|0
1600952700000|2020-09-24 13:05:00|9098.04|9098.04|9097.12|9097.12|9098.56|9098.56|9093.17|9093.17|0
1600953000000|2020-09-24 13:10:00|9097.23|9097.23|9090.02|9090.02|9097.23|9097.23|9089.57|9089.57|0
1600953300000|2020-09-24 13:15:00|9089.91|9089.91|9089.48|9089.48|9091.12|9091.12|9087.27|9087.27|0
1600953600000|2020-09-24 13:20:00|9089.35|9089.35|9088.91|9088.91|9089.45|9089.45|9086.62|9086.62|0
1600953900000|2020-09-24 13:25:00|9088.82|9088.82|9105.34|9105.34|9105.72|9105.72|9088.82|9088.82|0
1600954200000|2020-09-24 13:30:00|9107.63|9107.63|9101.9|9101.9|9113.45|9113.45|9101.15|9101.15|0
1600954500000|2020-09-24 13:35:00|9101.14|9101.14|9077.69|9077.69|9101.64|9101.64|9077.5|9077.5|0
1600954800000|2020-09-24 13:40:00|9077.8|9077.8|9095.34|9095.34|9096.47|9096.47|9072.86|9072.86|0
1600955100000|2020-09-24 13:45:00|9095.44|9095.44|9116.52|9116.52|9119.33|9119.33|9092.55|9092.55|0
1600955400000|2020-09-24 13:50:00|9117.28|9117.28|9122.14|9122.14|9122.14|9122.14|9114.75|9114.75|0
1600955700000|2020-09-24 13:55:00|9121.94|9121.94|9122.65|9122.65|9124.46|9124.46|9116.63|9116.63|0
1600956000000|2020-09-24 14:00:00|9122.46|9122.46|9135.19|9135.19|9138.12|9138.12|9121.5|9121.5|0
1600956300000|2020-09-24 14:05:00|9136.33|9136.33|9126.74|9126.74|9145.7|9145.7|9126.74|9126.74|0
1600956600000|2020-09-24 14:10:00|9126.36|9126.36|9119.24|9119.24|9126.36|9126.36|9112.53|9112.53|0
1600956900000|2020-09-24 14:15:00|9119.31|9119.31|9120.77|9120.77|9124.33|9124.33|9112.11|9112.11|0
1600957200000|2020-09-24 14:20:00|9120.67|9120.67|9100.48|9100.48|9120.67|9120.67|9100.48|9100.48|0
1600957500000|2020-09-24 14:25:00|9100.32|9100.32|9096.36|9096.36|9100.32|9100.32|9093.88|9093.88|0
1600957800000|2020-09-24 14:30:00|9096.4|9096.4|9076.68|9076.68|9096.59|9096.59|9076.64|9076.64|0
1600958100000|2020-09-24 14:35:00|9077.06|9077.06|9073.41|9073.41|9084.61|9084.61|9067.21|9067.21|0
1600958400000|2020-09-24 14:40:00|9073.34|9073.34|9057.96|9057.96|9080.14|9080.14|9057.19|9057.19|0
1600958700000|2020-09-24 14:45:00|9058.33|9058.33|9083.49|9083.49|9083.97|9083.97|9058.33|9058.33|0
1600959000000|2020-09-24 14:50:00|9083.33|9083.33|9088.98|9088.98|9089.13|9089.13|9066.98|9066.98|0
1600959300000|2020-09-24 14:55:00|9088.87|9088.87|9089.6|9089.6|9090.51|9090.51|9078.25|9078.25|0
1600959600000|2020-09-24 15:00:00|9090.59|9090.59|9089.15|9089.15|9108.87|9108.87|9089.07|9089.07|0
1600959900000|2020-09-24 15:05:00|9088.97|9088.97|9085.58|9085.58|9104.95|9104.95|9083.68|9083.68|0
1600960200000|2020-09-24 15:10:00|9085.85|9085.85|9104.01|9104.01|9104.03|9104.03|9085.59|9085.59|0
1600960500000|2020-09-24 15:15:00|9104.29|9104.29|9096.81|9096.81|9104.39|9104.39|9090.39|9090.39|0
1600960800000|2020-09-24 15:20:00|9096.63|9096.63|9110.26|9110.26|9113.07|9113.07|9094.68|9094.68|0
1600961100000|2020-09-24 15:25:00|9110.53|9110.53|9100.34|9100.34|9116.02|9116.02|9099.79|9099.79|0
1601018100000|2020-09-25 07:15:00|9123.25|9123.25|9117.52|9117.52|9123.5|9123.5|9106.45|9106.45|0
1601018400000|2020-09-25 07:20:00|9115.98|9115.98|9099.65|9099.65|9116.26|9116.26|9095.03|9095.03|0
1601018700000|2020-09-25 07:25:00|9099.67|9099.67|9107.23|9107.23|9107.23|9107.23|9093.45|9093.45|0
1601019000000|2020-09-25 07:30:00|9107.41|9107.41|9113.66|9113.66|9113.88|9113.88|9097.57|9097.57|0
1601019300000|2020-09-25 07:35:00|9113.34|9113.34|9119.47|9119.47|9127.38|9127.38|9110.14|9110.14|0
1601019600000|2020-09-25 07:40:00|9120.99|9120.99|9117.85|9117.85|9124.05|9124.05|9114.38|9114.38|0
1601019900000|2020-09-25 07:45:00|9117.99|9117.99|9113.42|9113.42|9119.57|9119.57|9110.41|9110.41|0
1601020200000|2020-09-25 07:50:00|9113.3|9113.3|9114.95|9114.95|9120.1|9120.1|9110.74|9110.74|0
1601020500000|2020-09-25 07:55:00|9115.71|9115.71|9113.9|9113.9|9117.41|9117.41|9113.52|9113.52|0
1601020800000|2020-09-25 08:00:00|9113.66|9113.66|9120.23|9120.23|9127.75|9127.75|9113.66|9113.66|0
1601021100000|2020-09-25 08:05:00|9119.48|9119.48|9100.95|9100.95|9119.48|9119.48|9096.08|9096.08|0
1601021400000|2020-09-25 08:10:00|9101.89|9101.89|9089.43|9089.43|9103.86|9103.86|9087.56|9087.56|0
1601021700000|2020-09-25 08:15:00|9089.11|9089.11|9103|9103|9103|9103|9087.72|9087.72|0
1601022000000|2020-09-25 08:20:00|9103.16|9103.16|9096.13|9096.13|9103.16|9103.16|9093.46|9093.46|0
1601022300000|2020-09-25 08:25:00|9095.97|9095.97|9105.95|9105.95|9110.29|9110.29|9095.78|9095.78|0
1601022600000|2020-09-25 08:30:00|9105.73|9105.73|9110.46|9110.46|9116.96|9116.96|9104.98|9104.98|0
1601022900000|2020-09-25 08:35:00|9111.22|9111.22|9110.58|9110.58|9113.23|9113.23|9108.94|9108.94|0
1601023200000|2020-09-25 08:40:00|9110.71|9110.71|9113.48|9113.48|9115.63|9115.63|9108.44|9108.44|0
1601023500000|2020-09-25 08:45:00|9113.6|9113.6|9121.4|9121.4|9121.4|9121.4|9111.98|9111.98|0
1601023800000|2020-09-25 08:50:00|9121.47|9121.47|9122.18|9122.18|9124.4|9124.4|9119.72|9119.72|0
1601024100000|2020-09-25 08:55:00|9121.41|9121.41|9120.48|9120.48|9123.59|9123.59|9118.03|9118.03|0
1601024400000|2020-09-25 09:00:00|9121.24|9121.24|9129.56|9129.56|9129.79|9129.79|9121.24|9121.24|0
1601024700000|2020-09-25 09:05:00|9129.48|9129.48|9130.01|9130.01|9131.35|9131.35|9126.43|9126.43|0
1601025000000|2020-09-25 09:10:00|9133.83|9133.83|9133.67|9133.67|9136.66|9136.66|9131.22|9131.22|0
1601025300000|2020-09-25 09:15:00|9133.59|9133.59|9123.07|9123.07|9133.59|9133.59|9123.07|9123.07|0
1601025600000|2020-09-25 09:20:00|9122.31|9122.31|9117.71|9117.71|9123.54|9123.54|9116.91|9116.91|0
1601025900000|2020-09-25 09:25:00|9117.79|9117.79|9126.05|9126.05|9128.37|9128.37|9117.79|9117.79|0
1601026200000|2020-09-25 09:30:00|9125.92|9125.92|9116.23|9116.23|9125.92|9125.92|9115.88|9115.88|0
1601026500000|2020-09-25 09:35:00|9116.1|9116.1|9105.48|9105.48|9116.1|9116.1|9105.48|9105.48|0
1601026800000|2020-09-25 09:40:00|9105.39|9105.39|9086.1|9086.1|9105.39|9105.39|9086.1|9086.1|0
1601027100000|2020-09-25 09:45:00|9085.17|9085.17|9082.63|9082.63|9085.17|9085.17|9074.85|9074.85|0
1601027400000|2020-09-25 09:50:00|9082.44|9082.44|9087.53|9087.53|9088.24|9088.24|9076.47|9076.47|0
1601027700000|2020-09-25 09:55:00|9087.61|9087.61|9093.41|9093.41|9093.41|9093.41|9087.61|9087.61|0
1601028000000|2020-09-25 10:00:00|9093.34|9093.34|9088.51|9088.51|9095.09|9095.09|9088.11|9088.11|0
1601028300000|2020-09-25 10:05:00|9088.2|9088.2|9088.59|9088.59|9097.92|9097.92|9087.16|9087.16|0
1601028600000|2020-09-25 10:10:00|9088.5|9088.5|9082.13|9082.13|9089.75|9089.75|9082.13|9082.13|0
1601028900000|2020-09-25 10:15:00|9081.36|9081.36|9077.86|9077.86|9081.36|9081.36|9074.95|9074.95|0
1601029200000|2020-09-25 10:20:00|9078.15|9078.15|9062.64|9062.64|9080|9080|9062.64|9062.64|0
1601029500000|2020-09-25 10:25:00|9062.39|9062.39|9055.8|9055.8|9062.39|9062.39|9052.7|9052.7|0
1601029800000|2020-09-25 10:30:00|9055.88|9055.88|9062.49|9062.49|9062.49|9062.49|9051.11|9051.11|0
1601030100000|2020-09-25 10:35:00|9062.57|9062.57|9052.59|9052.59|9064.33|9064.33|9052|9052|0
1601030400000|2020-09-25 10:40:00|9052.73|9052.73|9044.21|9044.21|9056.16|9056.16|9042.68|9042.68|0
1601030700000|2020-09-25 10:45:00|9044.59|9044.59|9043.84|9043.84|9052.19|9052.19|9042.3|9042.3|0
1601031000000|2020-09-25 10:50:00|9044.16|9044.16|9048.44|9048.44|9052.58|9052.58|9039.76|9039.76|0
1601031300000|2020-09-25 10:55:00|9048.26|9048.26|9041.4|9041.4|9050.27|9050.27|9040.84|9040.84|0
1601031600000|2020-09-25 11:00:00|9041.02|9041.02|9048.01|9048.01|9053.93|9053.93|9041.02|9041.02|0
1601031900000|2020-09-25 11:05:00|9047.9|9047.9|9065.97|9065.97|9065.97|9065.97|9038.27|9038.27|0
1601032200000|2020-09-25 11:10:00|9065.79|9065.79|9079.6|9079.6|9079.6|9079.6|9065.79|9065.79|0
1601032500000|2020-09-25 11:15:00|9078.83|9078.83|9079.17|9079.17|9083.65|9083.65|9078.52|9078.52|0
1601032800000|2020-09-25 11:20:00|9078.55|9078.55|9086.69|9086.69|9087.29|9087.29|9078.55|9078.55|0
1601033100000|2020-09-25 11:25:00|9085.93|9085.93|9080.61|9080.61|9086.16|9086.16|9079.85|9079.85|0
1601033400000|2020-09-25 11:30:00|9080.88|9080.88|9086.62|9086.62|9089.85|9089.85|9080.88|9080.88|0
1601033700000|2020-09-25 11:35:00|9087.16|9087.16|9096.14|9096.14|9096.14|9096.14|9086.72|9086.72|0
1601034000000|2020-09-25 11:40:00|9095.87|9095.87|9101.74|9101.74|9103.41|9103.41|9093.48|9093.48|0
1601034300000|2020-09-25 11:45:00|9102.05|9102.05|9092.35|9092.35|9102.57|9102.57|9092.35|9092.35|0
1601034600000|2020-09-25 11:50:00|9092.73|9092.73|9106.22|9106.22|9107.39|9107.39|9092.42|9092.42|0
1601034900000|2020-09-25 11:55:00|9107.16|9107.16|9112.66|9112.66|9115.32|9115.32|9107.16|9107.16|0
1601035200000|2020-09-25 12:00:00|9112.28|9112.28|9120.45|9120.45|9121.84|9121.84|9111.35|9111.35|0
1601035500000|2020-09-25 12:05:00|9120.39|9120.39|9123.49|9123.49|9125.22|9125.22|9120.39|9120.39|0
1601035800000|2020-09-25 12:10:00|9124.26|9124.26|9118.74|9118.74|9125.02|9125.02|9118.08|9118.08|0
1601036100000|2020-09-25 12:15:00|9119.12|9119.12|9121.57|9121.57|9126.24|9126.24|9119.12|9119.12|0
1601036400000|2020-09-25 12:20:00|9121.61|9121.61|9112.45|9112.45|9121.61|9121.61|9112.19|9112.19|0
1601036700000|2020-09-25 12:25:00|9111.91|9111.91|9121.29|9121.29|9121.29|9121.29|9110.85|9110.85|0
1601037000000|2020-09-25 12:30:00|9120.98|9120.98|9098.32|9098.32|9120.98|9120.98|9096.86|9096.86|0
1601037300000|2020-09-25 12:35:00|9098.49|9098.49|9106.43|9106.43|9106.62|9106.62|9098.49|9098.49|0
1601037600000|2020-09-25 12:40:00|9106.71|9106.71|9108.67|9108.67|9108.86|9108.86|9102.37|9102.37|0
1601037900000|2020-09-25 12:45:00|9109.05|9109.05|9113.94|9113.94|9115.59|9115.59|9108.99|9108.99|0
1601038200000|2020-09-25 12:50:00|9113.67|9113.67|9113.24|9113.24|9114.43|9114.43|9111.04|9111.04|0
1601038500000|2020-09-25 12:55:00|9113.3|9113.3|9112.85|9112.85|9116.64|9116.64|9109.97|9109.97|0
1601038800000|2020-09-25 13:00:00|9112.77|9112.77|9116.38|9116.38|9116.38|9116.38|9110.94|9110.94|0
1601039100000|2020-09-25 13:05:00|9116.76|9116.76|9120.4|9120.4|9121.59|9121.59|9116.76|9116.76|0
1601039400000|2020-09-25 13:10:00|9120.56|9120.56|9122.53|9122.53|9124.24|9124.24|9117.32|9117.32|0
1601039700000|2020-09-25 13:15:00|9123.36|9123.36|9132.09|9132.09|9132.09|9132.09|9121.6|9121.6|0
1601040000000|2020-09-25 13:20:00|9132.37|9132.37|9123.36|9123.36|9136.62|9136.62|9123.36|9123.36|0
1601040300000|2020-09-25 13:25:00|9123.3|9123.3|9116|9116|9124.16|9124.16|9115.93|9115.93|0
1601040600000|2020-09-25 13:30:00|9116.37|9116.37|9115.97|9115.97|9122.12|9122.12|9115.24|9115.24|0
1601040900000|2020-09-25 13:35:00|9116.28|9116.28|9118.16|9118.16|9120.4|9120.4|9111.41|9111.41|0
1601041200000|2020-09-25 13:40:00|9118.85|9118.85|9127.34|9127.34|9130.22|9130.22|9118.85|9118.85|0
1601041500000|2020-09-25 13:45:00|9126.96|9126.96|9110.26|9110.26|9126.96|9126.96|9107.43|9107.43|0
1601041800000|2020-09-25 13:50:00|9109.89|9109.89|9115.99|9115.99|9120.21|9120.21|9101.14|9101.14|0
1601042100000|2020-09-25 13:55:00|9116.05|9116.05|9125.82|9125.82|9125.82|9125.82|9111.35|9111.35|0
1601042400000|2020-09-25 14:00:00|9126.01|9126.01|9129.13|9129.13|9131.17|9131.17|9123.93|9123.93|0
1601042700000|2020-09-25 14:05:00|9129.82|9129.82|9121.42|9121.42|9130.55|9130.55|9120.47|9120.47|0
1601043000000|2020-09-25 14:10:00|9121.29|9121.29|9107.6|9107.6|9121.29|9121.29|9100.44|9100.44|0
1601043300000|2020-09-25 14:15:00|9107.22|9107.22|9126.45|9126.45|9129.42|9129.42|9107.22|9107.22|0
1601043600000|2020-09-25 14:20:00|9126.83|9126.83|9143.92|9143.92|9146.43|9146.43|9126.66|9126.66|0
1601043900000|2020-09-25 14:25:00|9143.98|9143.98|9159.8|9159.8|9160.3|9160.3|9143.98|9143.98|0
1601044200000|2020-09-25 14:30:00|9160.61|9160.61|9147.03|9147.03|9162.39|9162.39|9143.45|9143.45|0
1601044500000|2020-09-25 14:35:00|9146.27|9146.27|9158.54|9158.54|9158.54|9158.54|9143.32|9143.32|0
1601044800000|2020-09-25 14:40:00|9158.92|9158.92|9159.27|9159.27|9163.47|9163.47|9148.29|9148.29|0
1601045100000|2020-09-25 14:45:00|9159.44|9159.44|9158.69|9158.69|9166.45|9166.45|9157.45|9157.45|0
1601045400000|2020-09-25 14:50:00|9158.31|9158.31|9171.13|9171.13|9171.81|9171.81|9157.93|9157.93|0
1601045700000|2020-09-25 14:55:00|9171.2|9171.2|9165.76|9165.76|9171.2|9171.2|9162.07|9162.07|0
1601046000000|2020-09-25 15:00:00|9166.03|9166.03|9158.64|9158.64|9168.14|9168.14|9157.75|9157.75|0
1601046300000|2020-09-25 15:05:00|9158.51|9158.51|9163.95|9163.95|9171.88|9171.88|9155.37|9155.37|0
1601046600000|2020-09-25 15:10:00|9163.7|9163.7|9176.01|9176.01|9177.29|9177.29|9162.84|9162.84|0
1601046900000|2020-09-25 15:15:00|9176.77|9176.77|9195.89|9195.89|9195.89|9195.89|9176.1|9176.1|0
1601047200000|2020-09-25 15:20:00|9196.27|9196.27|9193.8|9193.8|9200.88|9200.88|9190.72|9190.72|0
1601047500000|2020-09-25 15:25:00|9193.63|9193.63|9185.4|9185.4|9194.93|9194.93|9184.14|9184.14|0
1601277300000|2020-09-28 07:15:00|9291.91|9291.91|9281.68|9281.68|9306.35|9306.35|9276.5|9276.5|0
1601277600000|2020-09-28 07:20:00|9282.05|9282.05|9277.91|9277.91|9286.86|9286.86|9268.44|9268.44|0
1601277900000|2020-09-28 07:25:00|9277.82|9277.82|9290.13|9290.13|9297.49|9297.49|9274.68|9274.68|0
1601278200000|2020-09-28 07:30:00|9290|9290|9300.19|9300.19|9301.67|9301.67|9276.61|9276.61|0
1601278500000|2020-09-28 07:35:00|9299.81|9299.81|9315.86|9315.86|9320.23|9320.23|9297.1|9297.1|0
1601278800000|2020-09-28 07:40:00|9315.1|9315.1|9311.43|9311.43|9322.38|9322.38|9308.96|9308.96|0
1601279100000|2020-09-28 07:45:00|9311.05|9311.05|9312.01|9312.01|9312.78|9312.78|9303.29|9303.29|0
1601279400000|2020-09-28 07:50:00|9311.78|9311.78|9309.11|9309.11|9316.7|9316.7|9309.11|9309.11|0
1601279700000|2020-09-28 07:55:00|9308.9|9308.9|9298.26|9298.26|9308.9|9308.9|9294.28|9294.28|0
1601280000000|2020-09-28 08:00:00|9298.45|9298.45|9275.32|9275.32|9298.74|9298.74|9275.26|9275.26|0
1601280300000|2020-09-28 08:05:00|9274.94|9274.94|9286.62|9286.62|9288.58|9288.58|9274.94|9274.94|0
1601280600000|2020-09-28 08:10:00|9286.51|9286.51|9274.08|9274.08|9289.39|9289.39|9274.08|9274.08|0
1601280900000|2020-09-28 08:15:00|9273.82|9273.82|9284.02|9284.02|9284.02|9284.02|9271.53|9271.53|0
1601281200000|2020-09-28 08:20:00|9283.47|9283.47|9279.06|9279.06|9287.94|9287.94|9279.06|9279.06|0
1601281500000|2020-09-28 08:25:00|9278.3|9278.3|9277.65|9277.65|9282.39|9282.39|9277.18|9277.18|0
1601281800000|2020-09-28 08:30:00|9277.92|9277.92|9275.87|9275.87|9278.55|9278.55|9273.83|9273.83|0
1601282100000|2020-09-28 08:35:00|9274.74|9274.74|9276.35|9276.35|9276.94|9276.94|9267.75|9267.75|0
1601282400000|2020-09-28 08:40:00|9276.25|9276.25|9274.54|9274.54|9279.03|9279.03|9273.9|9273.9|0
1601282700000|2020-09-28 08:45:00|9274.16|9274.16|9265.71|9265.71|9276.01|9276.01|9265.44|9265.44|0
1601283000000|2020-09-28 08:50:00|9266.47|9266.47|9261.42|9261.42|9268.21|9268.21|9261.25|9261.25|0
1601283300000|2020-09-28 08:55:00|9261.31|9261.31|9260.75|9260.75|9261.7|9261.7|9255.59|9255.59|0
1601283600000|2020-09-28 09:00:00|9260.48|9260.48|9257.88|9257.88|9269.03|9269.03|9257.88|9257.88|0
1601283900000|2020-09-28 09:05:00|9257.93|9257.93|9266.74|9266.74|9266.87|9266.87|9257.79|9257.79|0
1601284200000|2020-09-28 09:10:00|9266.54|9266.54|9260.87|9260.87|9266.54|9266.54|9260.87|9260.87|0
1601284500000|2020-09-28 09:15:00|9260.78|9260.78|9264.18|9264.18|9264.18|9264.18|9257.59|9257.59|0
1601284800000|2020-09-28 09:20:00|9264.49|9264.49|9258.33|9258.33|9271.25|9271.25|9257.7|9257.7|0
1601285100000|2020-09-28 09:25:00|9258.46|9258.46|9267.05|9267.05|9267.05|9267.05|9258.46|9258.46|0
1601285400000|2020-09-28 09:30:00|9266.85|9266.85|9266.86|9266.86|9273.05|9273.05|9265.71|9265.71|0
1601285700000|2020-09-28 09:35:00|9267.09|9267.09|9273.78|9273.78|9274.17|9274.17|9266.97|9266.97|0
1601286000000|2020-09-28 09:40:00|9274.05|9274.05|9278.95|9278.95|9280.79|9280.79|9273.84|9273.84|0
1601286300000|2020-09-28 09:45:00|9278.57|9278.57|9278.04|9278.04|9282.91|9282.91|9276.2|9276.2|0
1601286600000|2020-09-28 09:50:00|9278.17|9278.17|9282.93|9282.93|9285.05|9285.05|9278.17|9278.17|0
1601286900000|2020-09-28 09:55:00|9282.8|9282.8|9279.23|9279.23|9283.31|9283.31|9278.37|9278.37|0
1601287200000|2020-09-28 10:00:00|9279.16|9279.16|9290.63|9290.63|9290.76|9290.76|9275.74|9275.74|0
1601287500000|2020-09-28 10:05:00|9290.25|9290.25|9289.22|9289.22|9290.74|9290.74|9285.7|9285.7|0
1601287800000|2020-09-28 10:10:00|9289.34|9289.34|9292.71|9292.71|9294.38|9294.38|9288.47|9288.47|0
1601288100000|2020-09-28 10:15:00|9292.06|9292.06|9289.2|9289.2|9292.06|9292.06|9284.48|9284.48|0
1601288400000|2020-09-28 10:20:00|9289.26|9289.26|9287.58|9287.58|9290.02|9290.02|9283.76|9283.76|0
1601288700000|2020-09-28 10:25:00|9289.11|9289.11|9281.46|9281.46|9289.11|9289.11|9279.37|9279.37|0
1601289000000|2020-09-28 10:30:00|9281.26|9281.26|9288.04|9288.04|9292.17|9292.17|9281.14|9281.14|0
1601289300000|2020-09-28 10:35:00|9287.98|9287.98|9281.44|9281.44|9289.16|9289.16|9281.17|9281.17|0
1601289600000|2020-09-28 10:40:00|9281.06|9281.06|9284.98|9284.98|9287.59|9287.59|9281.06|9281.06|0
1601289900000|2020-09-28 10:45:00|9285.75|9285.75|9285.61|9285.61|9288.82|9288.82|9282.57|9282.57|0
1601290200000|2020-09-28 10:50:00|9285.99|9285.99|9291.3|9291.3|9291.3|9291.3|9285.73|9285.73|0
1601290500000|2020-09-28 10:55:00|9291.62|9291.62|9286.09|9286.09|9293.34|9293.34|9282.57|9282.57|0
1601290800000|2020-09-28 11:00:00|9286.61|9286.61|9274.71|9274.71|9287.32|9287.32|9274.05|9274.05|0
1601291100000|2020-09-28 11:05:00|9274.54|9274.54|9268.32|9268.32|9275.83|9275.83|9268.32|9268.32|0
1601291400000|2020-09-28 11:10:00|9268.7|9268.7|9265.73|9265.73|9269.35|9269.35|9262.66|9262.66|0
1601291700000|2020-09-28 11:15:00|9265.35|9265.35|9268.52|9268.52|9271.11|9271.11|9264.28|9264.28|0
1601292000000|2020-09-28 11:20:00|9268.38|9268.38|9269.6|9269.6|9269.6|9269.6|9267.14|9267.14|0
1601292300000|2020-09-28 11:25:00|9269.41|9269.41|9269.6|9269.6|9271.62|9271.62|9268.65|9268.65|0
1601292600000|2020-09-28 11:30:00|9269.71|9269.71|9272.54|9272.54|9278.6|9278.6|9269.71|9269.71|0
1601292900000|2020-09-28 11:35:00|9272.92|9272.92|9272.17|9272.17|9274.17|9274.17|9269.29|9269.29|0
1601293200000|2020-09-28 11:40:00|9271.71|9271.71|9280.33|9280.33|9280.64|9280.64|9270.36|9270.36|0
1601293500000|2020-09-28 11:45:00|9280.71|9280.71|9276.28|9276.28|9281.56|9281.56|9275.68|9275.68|0
1601293800000|2020-09-28 11:50:00|9276.06|9276.06|9277.62|9277.62|9277.62|9277.62|9272.88|9272.88|0
1601294100000|2020-09-28 11:55:00|9277.8|9277.8|9278.41|9278.41|9279.59|9279.59|9277.8|9277.8|0
1601294400000|2020-09-28 12:00:00|9278.28|9278.28|9278.38|9278.38|9279.63|9279.63|9276.86|9276.86|0
1601294700000|2020-09-28 12:05:00|9278.65|9278.65|9289.74|9289.74|9289.74|9289.74|9278.58|9278.58|0
1601295000000|2020-09-28 12:10:00|9288.97|9288.97|9288.4|9288.4|9288.97|9288.97|9284.54|9284.54|0
1601295300000|2020-09-28 12:15:00|9288.73|9288.73|9286.2|9286.2|9289.33|9289.33|9285.25|9285.25|0
1601295600000|2020-09-28 12:20:00|9286.44|9286.44|9290.14|9290.14|9291.28|9291.28|9285.95|9285.95|0
1601295900000|2020-09-28 12:25:00|9289.87|9289.87|9290.68|9290.68|9291.99|9291.99|9289.35|9289.35|0
1601296200000|2020-09-28 12:30:00|9291.06|9291.06|9292.09|9292.09|9292.84|9292.84|9290.17|9290.17|0
1601296500000|2020-09-28 12:35:00|9292.85|9292.85|9286.57|9286.57|9292.85|9292.85|9286.57|9286.57|0
1601296800000|2020-09-28 12:40:00|9287.33|9287.33|9280.93|9280.93|9287.33|9287.33|9279.91|9279.91|0
1601297100000|2020-09-28 12:45:00|9281.7|9281.7|9283.58|9283.58|9283.85|9283.85|9281.08|9281.08|0
1601297400000|2020-09-28 12:50:00|9283.77|9283.77|9274.23|9274.23|9283.77|9283.77|9274.23|9274.23|0
1601297700000|2020-09-28 12:55:00|9273.96|9273.96|9272.92|9272.92|9278.42|9278.42|9272.13|9272.13|0
1601298000000|2020-09-28 13:00:00|9273.3|9273.3|9275.77|9275.77|9277.94|9277.94|9273.3|9273.3|0
1601298300000|2020-09-28 13:05:00|9275.88|9275.88|9278.91|9278.91|9278.91|9278.91|9275.75|9275.75|0
1601298600000|2020-09-28 13:10:00|9278.79|9278.79|9279.41|9279.41|9282.47|9282.47|9278.37|9278.37|0
1601298900000|2020-09-28 13:15:00|9278.64|9278.64|9281.93|9281.93|9283.45|9283.45|9278.22|9278.22|0
1601299200000|2020-09-28 13:20:00|9283.46|9283.46|9284.67|9284.67|9288.7|9288.7|9281.75|9281.75|0
1601299500000|2020-09-28 13:25:00|9284.58|9284.58|9283.12|9283.12|9284.58|9284.58|9280.6|9280.6|0
1601299800000|2020-09-28 13:30:00|9283.89|9283.89|9277.46|9277.46|9292.05|9292.05|9277.24|9277.24|0
1601300100000|2020-09-28 13:35:00|9277.63|9277.63|9277.34|9277.34|9279.68|9279.68|9271.89|9271.89|0
1601300400000|2020-09-28 13:40:00|9277.44|9277.44|9271.44|9271.44|9282.26|9282.26|9271.09|9271.09|0
1601300700000|2020-09-28 13:45:00|9272.82|9272.82|9262.34|9262.34|9278|9278|9262.25|9262.25|0
1601301000000|2020-09-28 13:50:00|9261.96|9261.96|9255.62|9255.62|9261.96|9261.96|9255.62|9255.62|0
1601301300000|2020-09-28 13:55:00|9255.71|9255.71|9260.02|9260.02|9265.1|9265.1|9254.68|9254.68|0
1601301600000|2020-09-28 14:00:00|9260.06|9260.06|9260.66|9260.66|9261.48|9261.48|9252.79|9252.79|0
1601301900000|2020-09-28 14:05:00|9260.93|9260.93|9256.89|9256.89|9263.06|9263.06|9256.89|9256.89|0
1601302200000|2020-09-28 14:10:00|9256.94|9256.94|9255.62|9255.62|9259.86|9259.86|9254.31|9254.31|0
1601302500000|2020-09-28 14:15:00|9256.38|9256.38|9265.46|9265.46|9266.62|9266.62|9256.38|9256.38|0
1601302800000|2020-09-28 14:20:00|9265.58|9265.58|9264.09|9264.09|9269.9|9269.9|9262.67|9262.67|0
1601303100000|2020-09-28 14:25:00|9264.4|9264.4|9253.82|9253.82|9264.4|9264.4|9253.55|9253.55|0
1601303400000|2020-09-28 14:30:00|9254.2|9254.2|9258.65|9258.65|9262.67|9262.67|9254.2|9254.2|0
1601303700000|2020-09-28 14:35:00|9258.72|9258.72|9249.71|9249.71|9262.96|9262.96|9248.94|9248.94|0
1601304000000|2020-09-28 14:40:00|9249.77|9249.77|9262.07|9262.07|9264.88|9264.88|9248.88|9248.88|0
1601304300000|2020-09-28 14:45:00|9262.33|9262.33|9255.01|9255.01|9263.49|9263.49|9253.49|9253.49|0
1601304600000|2020-09-28 14:50:00|9254.97|9254.97|9246.41|9246.41|9255.73|9255.73|9244.92|9244.92|0
1601304900000|2020-09-28 14:55:00|9246.22|9246.22|9234.36|9234.36|9246.22|9246.22|9231.57|9231.57|0
1601305200000|2020-09-28 15:00:00|9236.64|9236.64|9228.2|9228.2|9238.67|9238.67|9228.2|9228.2|0
1601305500000|2020-09-28 15:05:00|9228.58|9228.58|9234.21|9234.21|9234.58|9234.58|9228.38|9228.38|0
1601305800000|2020-09-28 15:10:00|9234.65|9234.65|9234.64|9234.64|9235.77|9235.77|9227.88|9227.88|0
1601306100000|2020-09-28 15:15:00|9234.52|9234.52|9228.87|9228.87|9236.54|9236.54|9228.26|9228.26|0
1601306400000|2020-09-28 15:20:00|9228.68|9228.68|9227.98|9227.98|9229.86|9229.86|9223.66|9223.66|0
1601306700000|2020-09-28 15:25:00|9227.71|9227.71|9233.58|9233.58|9236.32|9236.32|9221.95|9221.95|0
1601363700000|2020-09-29 07:15:00|9269.84|9269.84|9272.02|9272.02|9279.31|9279.31|9265.02|9265.02|0
1601364000000|2020-09-29 07:20:00|9271.25|9271.25|9284.36|9284.36|9284.49|9284.49|9263.81|9263.81|0
1601364300000|2020-09-29 07:25:00|9285.12|9285.12|9263.58|9263.58|9286.93|9286.93|9263.58|9263.58|0
1601364600000|2020-09-29 07:30:00|9263.39|9263.39|9270.78|9270.78|9270.97|9270.97|9262.33|9262.33|0
1601364900000|2020-09-29 07:35:00|9270.91|9270.91|9286.77|9286.77|9287.85|9287.85|9270.91|9270.91|0
1601365200000|2020-09-29 07:40:00|9286.01|9286.01|9287.91|9287.91|9293.61|9293.61|9282.31|9282.31|0
1601365500000|2020-09-29 07:45:00|9288.29|9288.29|9287.68|9287.68|9288.29|9288.29|9280.81|9280.81|0
1601365800000|2020-09-29 07:50:00|9287.91|9287.91|9281.92|9281.92|9288.3|9288.3|9281.92|9281.92|0
1601366100000|2020-09-29 07:55:00|9281.73|9281.73|9266.05|9266.05|9284.1|9284.1|9265.88|9265.88|0
1601366400000|2020-09-29 08:00:00|9266.01|9266.01|9247.82|9247.82|9267.15|9267.15|9243.76|9243.76|0
1601366700000|2020-09-29 08:05:00|9248.09|9248.09|9233.34|9233.34|9249.39|9249.39|9230.28|9230.28|0
1601367000000|2020-09-29 08:10:00|9233.55|9233.55|9245.16|9245.16|9245.16|9245.16|9229.79|9229.79|0
1601367300000|2020-09-29 08:15:00|9245.48|9245.48|9233.34|9233.34|9254.06|9254.06|9232.96|9232.96|0
1601367600000|2020-09-29 08:20:00|9232.96|9232.96|9238.46|9238.46|9239.32|9239.32|9230.01|9230.01|0
1601367900000|2020-09-29 08:25:00|9238.83|9238.83|9246.58|9246.58|9247.64|9247.64|9238.83|9238.83|0
1601368200000|2020-09-29 08:30:00|9246.39|9246.39|9261.28|9261.28|9262.73|9262.73|9246.39|9246.39|0
1601368500000|2020-09-29 08:35:00|9260.14|9260.14|9264.59|9264.59|9264.96|9264.96|9259.98|9259.98|0
1601368800000|2020-09-29 08:40:00|9265.03|9265.03|9263.61|9263.61|9270.21|9270.21|9263.61|9263.61|0
1601369100000|2020-09-29 08:45:00|9263.23|9263.23|9248.16|9248.16|9268.21|9268.21|9247.02|9247.02|0
1601369400000|2020-09-29 08:50:00|9248.54|9248.54|9255.51|9255.51|9257.9|9257.9|9247.43|9247.43|0
1601369700000|2020-09-29 08:55:00|9255.43|9255.43|9266.98|9266.98|9266.98|9266.98|9254.57|9254.57|0
1601370000000|2020-09-29 09:00:00|9266.6|9266.6|9264.73|9264.73|9268.75|9268.75|9264.68|9264.68|0
1601370300000|2020-09-29 09:05:00|9265.49|9265.49|9262.04|9262.04|9265.49|9265.49|9260.57|9260.57|0
1601370600000|2020-09-29 09:10:00|9262.17|9262.17|9251.77|9251.77|9262.17|9262.17|9251.77|9251.77|0
1601370900000|2020-09-29 09:15:00|9251.81|9251.81|9253.63|9253.63|9255.78|9255.78|9247.92|9247.92|0
1601371200000|2020-09-29 09:20:00|9253.75|9253.75|9253.22|9253.22|9257.6|9257.6|9251.5|9251.5|0
1601371500000|2020-09-29 09:25:00|9252.84|9252.84|9260.34|9260.34|9263.53|9263.53|9250.93|9250.93|0
1601371800000|2020-09-29 09:30:00|9260.18|9260.18|9255.22|9255.22|9260.56|9260.56|9251.45|9251.45|0
1601372100000|2020-09-29 09:35:00|9255.29|9255.29|9257.46|9257.46|9260.65|9260.65|9254.91|9254.91|0
1601372400000|2020-09-29 09:40:00|9257.84|9257.84|9261.84|9261.84|9262.09|9262.09|9256.17|9256.17|0
1601372700000|2020-09-29 09:45:00|9261.47|9261.47|9257.74|9257.74|9262.46|9262.46|9257.74|9257.74|0
1601373000000|2020-09-29 09:50:00|9256.98|9256.98|9262.01|9262.01|9262.01|9262.01|9256.98|9256.98|0
1601373300000|2020-09-29 09:55:00|9262.14|9262.14|9265.78|9265.78|9266.85|9266.85|9261.71|9261.71|0
1601373600000|2020-09-29 10:00:00|9265.59|9265.59|9266.34|9266.34|9268.02|9268.02|9261.87|9261.87|0
1601373900000|2020-09-29 10:05:00|9265.58|9265.58|9270.54|9270.54|9271.26|9271.26|9265.57|9265.57|0
1601374200000|2020-09-29 10:10:00|9270.16|9270.16|9276.68|9276.68|9279.75|9279.75|9269.27|9269.27|0
1601374500000|2020-09-29 10:15:00|9276.3|9276.3|9273.99|9273.99|9278.41|9278.41|9273.22|9273.22|0
1601374800000|2020-09-29 10:20:00|9274.06|9274.06|9278.52|9278.52|9278.52|9278.52|9272.59|9272.59|0
1601375100000|2020-09-29 10:25:00|9278.68|9278.68|9288.02|9288.02|9288.78|9288.78|9278.3|9278.3|0
1601375400000|2020-09-29 10:30:00|9288.77|9288.77|9284.72|9284.72|9293.27|9293.27|9282.93|9282.93|0
1601375700000|2020-09-29 10:35:00|9284.45|9284.45|9293.04|9293.04|9294.35|9294.35|9282.02|9282.02|0
1601376000000|2020-09-29 10:40:00|9293.48|9293.48|9289.4|9289.4|9297.61|9297.61|9289.32|9289.32|0
1601376300000|2020-09-29 10:45:00|9289.21|9289.21|9283.73|9283.73|9289.21|9289.21|9283.5|9283.5|0
1601376600000|2020-09-29 10:50:00|9282.97|9282.97|9289.88|9289.88|9290.26|9290.26|9281.2|9281.2|0
1601376900000|2020-09-29 10:55:00|9290.06|9290.06|9289.9|9289.9|9299.07|9299.07|9288.17|9288.17|0
1601377200000|2020-09-29 11:00:00|9289.41|9289.41|9292.26|9292.26|9296.9|9296.9|9289.41|9289.41|0
1601377500000|2020-09-29 11:05:00|9292.23|9292.23|9303.86|9303.86|9303.86|9303.86|9291.65|9291.65|0
1601377800000|2020-09-29 11:10:00|9303.99|9303.99|9300.47|9300.47|9305.03|9305.03|9294.49|9294.49|0
1601378100000|2020-09-29 11:15:00|9300.85|9300.85|9309.61|9309.61|9310.53|9310.53|9300.68|9300.68|0
1601378400000|2020-09-29 11:20:00|9309.3|9309.3|9304.18|9304.18|9309.3|9309.3|9303.55|9303.55|0
1601378700000|2020-09-29 11:25:00|9304.45|9304.45|9314.54|9314.54|9314.78|9314.78|9304.45|9304.45|0
1601379000000|2020-09-29 11:30:00|9314.16|9314.16|9307.59|9307.59|9316.44|9316.44|9304.21|9304.21|0
1601379300000|2020-09-29 11:35:00|9307|9307|9308.64|9308.64|9309.52|9309.52|9305.8|9305.8|0
1601379600000|2020-09-29 11:40:00|9308.56|9308.56|9306.31|9306.31|9309.66|9309.66|9304.32|9304.32|0
1601379900000|2020-09-29 11:45:00|9305.93|9305.93|9300.5|9300.5|9305.93|9305.93|9300.06|9300.06|0
1601380200000|2020-09-29 11:50:00|9300.3|9300.3|9299.15|9299.15|9302.46|9302.46|9298.86|9298.86|0
1601380500000|2020-09-29 11:55:00|9299.23|9299.23|9303.33|9303.33|9304.93|9304.93|9297.76|9297.76|0
1601380800000|2020-09-29 12:00:00|9302.95|9302.95|9290.39|9290.39|9303.53|9303.53|9288.66|9288.66|0
1601381100000|2020-09-29 12:05:00|9290.21|9290.21|9286.61|9286.61|9290.21|9290.21|9286.36|9286.36|0
1601381400000|2020-09-29 12:10:00|9285.85|9285.85|9282.21|9282.21|9287.37|9287.37|9281.84|9281.84|0
1601381700000|2020-09-29 12:15:00|9282.38|9282.38|9278.35|9278.35|9284.29|9284.29|9278.35|9278.35|0
1601382000000|2020-09-29 12:20:00|9277.97|9277.97|9285.75|9285.75|9285.75|9285.75|9277.91|9277.91|0
1601382300000|2020-09-29 12:25:00|9285.81|9285.81|9295.37|9295.37|9295.37|9295.37|9285.54|9285.54|0
1601382600000|2020-09-29 12:30:00|9295.43|9295.43|9302.35|9302.35|9302.86|9302.86|9295.43|9295.43|0
1601382900000|2020-09-29 12:35:00|9302.43|9302.43|9302.38|9302.38|9304.96|9304.96|9301.47|9301.47|0
1601383200000|2020-09-29 12:40:00|9301.62|9301.62|9302.8|9302.8|9305.88|9305.88|9298.68|9298.68|0
1601383500000|2020-09-29 12:45:00|9303.56|9303.56|9308.35|9308.35|9308.57|9308.57|9303.38|9303.38|0
1601383800000|2020-09-29 12:50:00|9307.97|9307.97|9307.98|9307.98|9312.77|9312.77|9305.96|9305.96|0
1601384100000|2020-09-29 12:55:00|9307.86|9307.86|9307.43|9307.43|9308.07|9308.07|9302.91|9302.91|0
1601384400000|2020-09-29 13:00:00|9307.11|9307.11|9309.74|9309.74|9309.74|9309.74|9304.04|9304.04|0
1601384700000|2020-09-29 13:05:00|9309.81|9309.81|9312.54|9312.54|9312.87|9312.87|9309.23|9309.23|0
1601385000000|2020-09-29 13:10:00|9312.92|9312.92|9317.38|9317.38|9318.14|9318.14|9309.9|9309.9|0
1601385300000|2020-09-29 13:15:00|9317.48|9317.48|9318.03|9318.03|9321.17|9321.17|9316.33|9316.33|0
1601385600000|2020-09-29 13:20:00|9317.75|9317.75|9317.88|9317.88|9321.27|9321.27|9317.56|9317.56|0
1601385900000|2020-09-29 13:25:00|9317.56|9317.56|9313.22|9313.22|9318.03|9318.03|9310.34|9310.34|0
1601386200000|2020-09-29 13:30:00|9313.53|9313.53|9327.89|9327.89|9328.66|9328.66|9311.3|9311.3|0
1601386500000|2020-09-29 13:35:00|9327.52|9327.52|9335.56|9335.56|9337.86|9337.86|9325.95|9325.95|0
1601386800000|2020-09-29 13:40:00|9337.1|9337.1|9327.84|9327.84|9343.39|9343.39|9327.46|9327.46|0
1601387100000|2020-09-29 13:45:00|9326.7|9326.7|9328.07|9328.07|9336.2|9336.2|9326.24|9326.24|0
1601387400000|2020-09-29 13:50:00|9328.03|9328.03|9321.72|9321.72|9328.99|9328.99|9318.26|9318.26|0
1601387700000|2020-09-29 13:55:00|9321.45|9321.45|9334.31|9334.31|9334.31|9334.31|9319.94|9319.94|0
1601388000000|2020-09-29 14:00:00|9334.27|9334.27|9337.46|9337.46|9341.59|9341.59|9326.82|9326.82|0
1601388300000|2020-09-29 14:05:00|9337.5|9337.5|9327.89|9327.89|9337.63|9337.63|9325.85|9325.85|0
1601388600000|2020-09-29 14:10:00|9327.95|9327.95|9332.22|9332.22|9338.57|9338.57|9327.95|9327.95|0
1601388900000|2020-09-29 14:15:00|9331.84|9331.84|9328.74|9328.74|9335.1|9335.1|9328.74|9328.74|0
1601389200000|2020-09-29 14:20:00|9328.81|9328.81|9325.24|9325.24|9329.25|9329.25|9319.74|9319.74|0
1601389500000|2020-09-29 14:25:00|9325.62|9325.62|9318.14|9318.14|9326.71|9326.71|9318.14|9318.14|0
1601389800000|2020-09-29 14:30:00|9318.27|9318.27|9312.33|9312.33|9320.96|9320.96|9310.27|9310.27|0
1601390100000|2020-09-29 14:35:00|9311.95|9311.95|9301.93|9301.93|9312.24|9312.24|9296.92|9296.92|0
1601390400000|2020-09-29 14:40:00|9301.86|9301.86|9304.93|9304.93|9305.84|9305.84|9298.57|9298.57|0
1601390700000|2020-09-29 14:45:00|9304.62|9304.62|9290.42|9290.42|9304.62|9304.62|9289.73|9289.73|0
1601391000000|2020-09-29 14:50:00|9290.11|9290.11|9291.01|9291.01|9296.62|9296.62|9289.19|9289.19|0
1601391300000|2020-09-29 14:55:00|9291.02|9291.02|9296.17|9296.17|9300.9|9300.9|9289.52|9289.52|0
1601391600000|2020-09-29 15:00:00|9296.24|9296.24|9297.42|9297.42|9301.3|9301.3|9293.1|9293.1|0
1601391900000|2020-09-29 15:05:00|9297.51|9297.51|9296.34|9296.34|9302|9302|9291.86|9291.86|0
1601392200000|2020-09-29 15:10:00|9296.5|9296.5|9302.04|9302.04|9307.09|9307.09|9296.5|9296.5|0
1601392500000|2020-09-29 15:15:00|9301.85|9301.85|9300.58|9300.58|9306.26|9306.26|9299.51|9299.51|0
1601392800000|2020-09-29 15:20:00|9300.39|9300.39|9310.68|9310.68|9311.36|9311.36|9299.93|9299.93|0
1601393100000|2020-09-29 15:25:00|9311.06|9311.06|9308.4|9308.4|9311.34|9311.34|9303.21|9303.21|0
1601450100000|2020-09-30 07:15:00|9255.67|9255.67|9278.06|9278.06|9288.78|9288.78|9255.67|9255.67|0
1601450400000|2020-09-30 07:20:00|9277.08|9277.08|9269.71|9269.71|9279.41|9279.41|9259.95|9259.95|0
1601450700000|2020-09-30 07:25:00|9270.09|9270.09|9285.87|9285.87|9285.87|9285.87|9257.42|9257.42|0
1601451000000|2020-09-30 07:30:00|9285.49|9285.49|9299.66|9299.66|9301.51|9301.51|9284.18|9284.18|0
1601451300000|2020-09-30 07:35:00|9299.79|9299.79|9298.96|9298.96|9304.58|9304.58|9292.92|9292.92|0
1601451600000|2020-09-30 07:40:00|9298.42|9298.42|9275.76|9275.76|9299.05|9299.05|9275.76|9275.76|0
1601451900000|2020-09-30 07:45:00|9276.9|9276.9|9276.84|9276.84|9281.29|9281.29|9268.32|9268.32|0
1601452200000|2020-09-30 07:50:00|9275.77|9275.77|9254.03|9254.03|9275.77|9275.77|9254.03|9254.03|0
1601452500000|2020-09-30 07:55:00|9254.41|9254.41|9237.96|9237.96|9254.95|9254.95|9237.2|9237.2|0
1601452800000|2020-09-30 08:00:00|9238.22|9238.22|9239.17|9239.17|9239.17|9239.17|9233.82|9233.82|0
1601453100000|2020-09-30 08:05:00|9239.93|9239.93|9225.99|9225.99|9248.88|9248.88|9225.23|9225.23|0
1601453400000|2020-09-30 08:10:00|9225.22|9225.22|9239.03|9239.03|9239.66|9239.66|9221.59|9221.59|0
1601453700000|2020-09-30 08:15:00|9238.95|9238.95|9261.21|9261.21|9261.81|9261.81|9238.91|9238.91|0
1601454000000|2020-09-30 08:20:00|9260.84|9260.84|9247.55|9247.55|9260.84|9260.84|9247.55|9247.55|0
1601454300000|2020-09-30 08:25:00|9247.93|9247.93|9242.07|9242.07|9249.63|9249.63|9240.95|9240.95|0
1601454600000|2020-09-30 08:30:00|9242.83|9242.83|9245.44|9245.44|9247.89|9247.89|9237.66|9237.66|0
1601454900000|2020-09-30 08:35:00|9245.77|9245.77|9255.29|9255.29|9255.61|9255.61|9242.21|9242.21|0
1601455200000|2020-09-30 08:40:00|9254.98|9254.98|9267.4|9267.4|9267.4|9267.4|9253.64|9253.64|0
1601455500000|2020-09-30 08:45:00|9267.31|9267.31|9270.85|9270.85|9273.89|9273.89|9266.85|9266.85|0
1601455800000|2020-09-30 08:50:00|9270.72|9270.72|9282.1|9282.1|9282.67|9282.67|9270.72|9270.72|0
1601456100000|2020-09-30 08:55:00|9281.33|9281.33|9285.68|9285.68|9287.61|9287.61|9278.65|9278.65|0
1601456400000|2020-09-30 09:00:00|9286.44|9286.44|9293.73|9293.73|9296.19|9296.19|9285.51|9285.51|0
1601456700000|2020-09-30 09:05:00|9293.6|9293.6|9287.67|9287.67|9295.98|9295.98|9285.24|9285.24|0
1601457000000|2020-09-30 09:10:00|9286.91|9286.91|9272.41|9272.41|9287.69|9287.69|9272.41|9272.41|0
1601457300000|2020-09-30 09:15:00|9272.8|9272.8|9272.25|9272.25|9276.93|9276.93|9270.89|9270.89|0
1601457600000|2020-09-30 09:20:00|9271.7|9271.7|9270.75|9270.75|9277.3|9277.3|9269.37|9269.37|0
1601457900000|2020-09-30 09:25:00|9270.43|9270.43|9253.96|9253.96|9270.43|9270.43|9253.96|9253.96|0
1601458200000|2020-09-30 09:30:00|9254.34|9254.34|9268.14|9268.14|9272.79|9272.79|9254.18|9254.18|0
1601458500000|2020-09-30 09:35:00|9268.91|9268.91|9266.43|9266.43|9270.83|9270.83|9266.34|9266.34|0
1601458800000|2020-09-30 09:40:00|9266.27|9266.27|9259.96|9259.96|9266.29|9266.29|9259.96|9259.96|0
1601459100000|2020-09-30 09:45:00|9260.34|9260.34|9268.42|9268.42|9270.89|9270.89|9259.2|9259.2|0
1601459400000|2020-09-30 09:50:00|9268.62|9268.62|9264.72|9264.72|9269.63|9269.63|9264.72|9264.72|0
1601459700000|2020-09-30 09:55:00|9265.1|9265.1|9269.41|9269.41|9270.93|9270.93|9264.77|9264.77|0
1601460000000|2020-09-30 10:00:00|9269.28|9269.28|9251.34|9251.34|9269.28|9269.28|9251.34|9251.34|0
1601460300000|2020-09-30 10:05:00|9251.4|9251.4|9257.56|9257.56|9259.09|9259.09|9239.66|9239.66|0
1601460600000|2020-09-30 10:10:00|9257.75|9257.75|9263.34|9263.34|9265|9265|9255.39|9255.39|0
1601460900000|2020-09-30 10:15:00|9262.2|9262.2|9261.95|9261.95|9275.14|9275.14|9258.55|9258.55|0
1601461200000|2020-09-30 10:20:00|9261.9|9261.9|9263.51|9263.51|9264.81|9264.81|9261.07|9261.07|0
1601461500000|2020-09-30 10:25:00|9263.9|9263.9|9262.97|9262.97|9264.74|9264.74|9260.74|9260.74|0
1601461800000|2020-09-30 10:30:00|9261.44|9261.44|9275.97|9275.97|9277.3|9277.3|9261.05|9261.05|0
1601462100000|2020-09-30 10:35:00|9275.87|9275.87|9274.69|9274.69|9277.46|9277.46|9272.72|9272.72|0
1601462400000|2020-09-30 10:40:00|9273.93|9273.93|9274.99|9274.99|9277.29|9277.29|9272.93|9272.93|0
1601462700000|2020-09-30 10:45:00|9275.3|9275.3|9281.26|9281.26|9285.58|9285.58|9275.3|9275.3|0
1601463000000|2020-09-30 10:50:00|9281.45|9281.45|9274.97|9274.97|9282.21|9282.21|9274.24|9274.24|0
1601463300000|2020-09-30 10:55:00|9274.2|9274.2|9264.33|9264.33|9275.8|9275.8|9264.33|9264.33|0
1601463600000|2020-09-30 11:00:00|9264.05|9264.05|9270.91|9270.91|9271.03|9271.03|9256.2|9256.2|0
1601463900000|2020-09-30 11:05:00|9273.3|9273.3|9267.69|9267.69|9275.5|9275.5|9266.17|9266.17|0
1601464200000|2020-09-30 11:10:00|9266.65|9266.65|9260.14|9260.14|9268.4|9268.4|9259.94|9259.94|0
1601464500000|2020-09-30 11:15:00|9259.38|9259.38|9258.79|9258.79|9262.25|9262.25|9255.86|9255.86|0
1601464800000|2020-09-30 11:20:00|9258.47|9258.47|9261.81|9261.81|9263.41|9263.41|9257.56|9257.56|0
1601465100000|2020-09-30 11:25:00|9261.04|9261.04|9262.96|9262.96|9262.96|9262.96|9256.78|9256.78|0
1601465400000|2020-09-30 11:30:00|9263.29|9263.29|9256.69|9256.69|9263.29|9263.29|9255.72|9255.72|0
1601465700000|2020-09-30 11:35:00|9256.63|9256.63|9247.95|9247.95|9257.01|9257.01|9247.95|9247.95|0
1601466000000|2020-09-30 11:40:00|9248.22|9248.22|9246.76|9246.76|9252.12|9252.12|9246.21|9246.21|0
1601466300000|2020-09-30 11:45:00|9247.14|9247.14|9248.38|9248.38|9251.34|9251.34|9246.37|9246.37|0
1601466600000|2020-09-30 11:50:00|9248.44|9248.44|9243.69|9243.69|9248.58|9248.58|9243.69|9243.69|0
1601466900000|2020-09-30 11:55:00|9243.31|9243.31|9247.25|9247.25|9248.26|9248.26|9243.14|9243.14|0
1601467200000|2020-09-30 12:00:00|9248.4|9248.4|9248.3|9248.3|9253.01|9253.01|9248.08|9248.08|0
1601467500000|2020-09-30 12:05:00|9247.99|9247.99|9248.17|9248.17|9250.6|9250.6|9247.2|9247.2|0
1601467800000|2020-09-30 12:10:00|9248.33|9248.33|9250.88|9250.88|9254.11|9254.11|9247.88|9247.88|0
1601468100000|2020-09-30 12:15:00|9251.15|9251.15|9252.18|9252.18|9254.76|9254.76|9250.77|9250.77|0
1601468400000|2020-09-30 12:20:00|9252.56|9252.56|9258.16|9258.16|9259.29|9259.29|9252.56|9252.56|0
1601468700000|2020-09-30 12:25:00|9258.31|9258.31|9253.81|9253.81|9258.37|9258.37|9252.48|9252.48|0
1601469000000|2020-09-30 12:30:00|9253.86|9253.86|9265.26|9265.26|9267.48|9267.48|9252.6|9252.6|0
1601469300000|2020-09-30 12:35:00|9266.03|9266.03|9267.88|9267.88|9267.98|9267.98|9264.09|9264.09|0
1601469600000|2020-09-30 12:40:00|9268.26|9268.26|9270.83|9270.83|9272.65|9272.65|9267.92|9267.92|0
1601469900000|2020-09-30 12:45:00|9270.94|9270.94|9269.24|9269.24|9271.63|9271.63|9263.54|9263.54|0
1601470200000|2020-09-30 12:50:00|9269.62|9269.62|9272.3|9272.3|9275.53|9275.53|9269.62|9269.62|0
1601470500000|2020-09-30 12:55:00|9271.98|9271.98|9272.86|9272.86|9277.47|9277.47|9271.18|9271.18|0
1601470800000|2020-09-30 13:00:00|9272.48|9272.48|9272.33|9272.33|9275.49|9275.49|9269.53|9269.53|0
1601471100000|2020-09-30 13:05:00|9272.59|9272.59|9279.04|9279.04|9281.36|9281.36|9271.16|9271.16|0
1601471400000|2020-09-30 13:10:00|9278.42|9278.42|9277.17|9277.17|9282.5|9282.5|9276.76|9276.76|0
1601471700000|2020-09-30 13:15:00|9277.55|9277.55|9267.91|9267.91|9281.03|9281.03|9266.85|9266.85|0
1601472000000|2020-09-30 13:20:00|9268.18|9268.18|9269.38|9269.38|9272.62|9272.62|9267.23|9267.23|0
1601472300000|2020-09-30 13:25:00|9268.62|9268.62|9274|9274|9274|9274|9263.83|9263.83|0
1601472600000|2020-09-30 13:30:00|9274.23|9274.23|9280.06|9280.06|9285.14|9285.14|9274.23|9274.23|0
1601472900000|2020-09-30 13:35:00|9280.01|9280.01|9271.93|9271.93|9280.31|9280.31|9265.31|9265.31|0
1601473200000|2020-09-30 13:40:00|9272.05|9272.05|9280.68|9280.68|9281.95|9281.95|9271.72|9271.72|0
1601473500000|2020-09-30 13:45:00|9280.41|9280.41|9284.7|9284.7|9288.32|9288.32|9277.55|9277.55|0
1601473800000|2020-09-30 13:50:00|9284.43|9284.43|9280.27|9280.27|9285.39|9285.39|9272.61|9272.61|0
1601474100000|2020-09-30 13:55:00|9280.58|9280.58|9295.86|9295.86|9296.4|9296.4|9280.58|9280.58|0
1601474400000|2020-09-30 14:00:00|9295.48|9295.48|9297.27|9297.27|9299.12|9299.12|9293.76|9293.76|0
1601474700000|2020-09-30 14:05:00|9296.99|9296.99|9285.88|9285.88|9300.17|9300.17|9283.25|9283.25|0
1601475000000|2020-09-30 14:10:00|9286.26|9286.26|9290.77|9290.77|9297.59|9297.59|9286.26|9286.26|0
1601475300000|2020-09-30 14:15:00|9291.16|9291.16|9293.74|9293.74|9296.77|9296.77|9290.42|9290.42|0
1601475600000|2020-09-30 14:20:00|9292.97|9292.97|9295.11|9295.11|9295.86|9295.86|9291.16|9291.16|0
1601475900000|2020-09-30 14:25:00|9295.48|9295.48|9297.89|9297.89|9299.81|9299.81|9293.55|9293.55|0
1601476200000|2020-09-30 14:30:00|9298.02|9298.02|9294.29|9294.29|9302.97|9302.97|9294.08|9294.08|0
1601476500000|2020-09-30 14:35:00|9294.39|9294.39|9294.78|9294.78|9297.12|9297.12|9293.39|9293.39|0
1601476800000|2020-09-30 14:40:00|9294.89|9294.89|9288.3|9288.3|9299.58|9299.58|9283.51|9283.51|0
1601477100000|2020-09-30 14:45:00|9288.57|9288.57|9283.21|9283.21|9289.51|9289.51|9282.03|9282.03|0
1601477400000|2020-09-30 14:50:00|9283.31|9283.31|9283.55|9283.55|9286.36|9286.36|9280.34|9280.34|0
1601477700000|2020-09-30 14:55:00|9283.01|9283.01|9273.14|9273.14|9283.01|9283.01|9270.03|9270.03|0
1601478000000|2020-09-30 15:00:00|9273.52|9273.52|9276.78|9276.78|9276.78|9276.78|9270.41|9270.41|0
1601478300000|2020-09-30 15:05:00|9276.74|9276.74|9280.94|9280.94|9287.04|9287.04|9276.74|9276.74|0
1601478600000|2020-09-30 15:10:00|9280.67|9280.67|9283.97|9283.97|9284.73|9284.73|9278.59|9278.59|0
1601478900000|2020-09-30 15:15:00|9283.93|9283.93|9274.46|9274.46|9283.93|9283.93|9273.69|9273.69|0
1601479200000|2020-09-30 15:20:00|9274.39|9274.39|9266.12|9266.12|9274.39|9274.39|9261.17|9261.17|0
1601479500000|2020-09-30 15:25:00|9266.88|9266.88|9248.35|9248.35|9269.99|9269.99|9245.31|9245.31|0
1601536500000|2020-10-01 07:15:00|9253.04|9253.04|9266.06|9266.06|9270.83|9270.83|9251.22|9251.22|0
1601536800000|2020-10-01 07:20:00|9265.68|9265.68|9276.47|9276.47|9281.1|9281.1|9262.77|9262.77|0
1601537100000|2020-10-01 07:25:00|9275.3|9275.3|9258.68|9258.68|9275.3|9275.3|9258.62|9258.62|0
1601537400000|2020-10-01 07:30:00|9258.3|9258.3|9253.68|9253.68|9258.3|9258.3|9241.67|9241.67|0
1601537700000|2020-10-01 07:35:00|9254.44|9254.44|9273.31|9273.31|9275.38|9275.38|9251.37|9251.37|0
1601538000000|2020-10-01 07:40:00|9273.47|9273.47|9272.24|9272.24|9280.52|9280.52|9269.01|9269.01|0
1601538300000|2020-10-01 07:45:00|9272.13|9272.13|9271.24|9271.24|9285.23|9285.23|9268.04|9268.04|0
1601538600000|2020-10-01 07:50:00|9270.78|9270.78|9273.02|9273.02|9275.01|9275.01|9268.04|9268.04|0
1601538900000|2020-10-01 07:55:00|9273.28|9273.28|9287.58|9287.58|9287.58|9287.58|9269.17|9269.17|0
1601539200000|2020-10-01 08:00:00|9286.95|9286.95|9277.21|9277.21|9287.27|9287.27|9274.92|9274.92|0
1601539500000|2020-10-01 08:05:00|9276.06|9276.06|9271.47|9271.47|9280.26|9280.26|9270.79|9270.79|0
1601539800000|2020-10-01 08:10:00|9271.85|9271.85|9271.78|9271.78|9277.33|9277.33|9266.68|9266.68|0
1601540100000|2020-10-01 08:15:00|9272.16|9272.16|9272.66|9272.66|9275.2|9275.2|9269.45|9269.45|0
1601540400000|2020-10-01 08:20:00|9272.85|9272.85|9270|9270|9273.95|9273.95|9267.42|9267.42|0
1601540700000|2020-10-01 08:25:00|9269.62|9269.62|9267.93|9267.93|9269.62|9269.62|9266.39|9266.39|0
1601541000000|2020-10-01 08:30:00|9267.62|9267.62|9244.87|9244.87|9267.81|9267.81|9244.55|9244.55|0
1601541300000|2020-10-01 08:35:00|9245.27|9245.27|9251.19|9251.19|9251.38|9251.38|9244.96|9244.96|0
1601541600000|2020-10-01 08:40:00|9251.03|9251.03|9246.6|9246.6|9255.57|9255.57|9243.98|9243.98|0
1601541900000|2020-10-01 08:45:00|9246.99|9246.99|9254.41|9254.41|9260.38|9260.38|9246.99|9246.99|0
1601542200000|2020-10-01 08:50:00|9254.73|9254.73|9250.18|9250.18|9255.36|9255.36|9246.79|9246.79|0
1601542500000|2020-10-01 08:55:00|9250.49|9250.49|9250.9|9250.9|9252.26|9252.26|9249.43|9249.43|0
1601542800000|2020-10-01 09:00:00|9251.07|9251.07|9268.58|9268.58|9268.58|9268.58|9250.59|9250.59|0
1601543100000|2020-10-01 09:05:00|9268.5|9268.5|9265.1|9265.1|9268.57|9268.57|9262.36|9262.36|0
1601543400000|2020-10-01 09:10:00|9265.86|9265.86|9268.37|9268.37|9269.65|9269.65|9264.43|9264.43|0
1601543700000|2020-10-01 09:15:00|9268.54|9268.54|9294.61|9294.61|9295.08|9295.08|9268.36|9268.36|0
1601544000000|2020-10-01 09:20:00|9294.68|9294.68|9300.11|9300.11|9301.86|9301.86|9294.43|9294.43|0
1601544300000|2020-10-01 09:25:00|9299.52|9299.52|9299.5|9299.5|9303.37|9303.37|9298.3|9298.3|0
1601544600000|2020-10-01 09:30:00|9299.64|9299.64|9292.46|9292.46|9299.64|9299.64|9291.3|9291.3|0
1601544900000|2020-10-01 09:35:00|9292.08|9292.08|9298.42|9298.42|9300.29|9300.29|9288.54|9288.54|0
1601545200000|2020-10-01 09:40:00|9297.65|9297.65|9305.18|9305.18|9305.98|9305.98|9297.65|9297.65|0
1601545500000|2020-10-01 09:45:00|9305.95|9305.95|9302.22|9302.22|9305.95|9305.95|9300.31|9300.31|0
1601545800000|2020-10-01 09:50:00|9301.84|9301.84|9293.12|9293.12|9301.84|9301.84|9293.12|9293.12|0
1601546100000|2020-10-01 09:55:00|9292.74|9292.74|9303.56|9303.56|9303.94|9303.94|9291.98|9291.98|0
1601546400000|2020-10-01 10:00:00|9303.59|9303.59|9303.78|9303.78|9308.11|9308.11|9302.5|9302.5|0
1601546700000|2020-10-01 10:05:00|9303.62|9303.62|9296.19|9296.19|9306.38|9306.38|9294.97|9294.97|0
1601547000000|2020-10-01 10:10:00|9296.32|9296.32|9292.1|9292.1|9300.27|9300.27|9292.1|9292.1|0
1601547300000|2020-10-01 10:15:00|9291.02|9291.02|9284.72|9284.72|9291.11|9291.11|9282.73|9282.73|0
1601547600000|2020-10-01 10:20:00|9283.95|9283.95|9277.96|9277.96|9283.95|9283.95|9276|9276|0
1601547900000|2020-10-01 10:25:00|9278.05|9278.05|9282.71|9282.71|9285.08|9285.08|9278.05|9278.05|0
1601548200000|2020-10-01 10:30:00|9281.95|9281.95|9288.61|9288.61|9288.61|9288.61|9281.26|9281.26|0
1601548500000|2020-10-01 10:35:00|9288.93|9288.93|9295.33|9295.33|9295.33|9295.33|9288.64|9288.64|0
1601548800000|2020-10-01 10:40:00|9295.14|9295.14|9296.7|9296.7|9299.55|9299.55|9294.83|9294.83|0
1601549100000|2020-10-01 10:45:00|9297.08|9297.08|9296.63|9296.63|9300.33|9300.33|9295.82|9295.82|0
1601549400000|2020-10-01 10:50:00|9295.87|9295.87|9301.51|9301.51|9302.55|9302.55|9295.87|9295.87|0
1601549700000|2020-10-01 10:55:00|9302.28|9302.28|9303.75|9303.75|9309.42|9309.42|9300.11|9300.11|0
1601550000000|2020-10-01 11:00:00|9303.56|9303.56|9307.64|9307.64|9308.99|9308.99|9301.47|9301.47|0
1601550300000|2020-10-01 11:05:00|9307.57|9307.57|9307.88|9307.88|9312.93|9312.93|9306.49|9306.49|0
1601550600000|2020-10-01 11:10:00|9308.26|9308.26|9317.45|9317.45|9317.97|9317.97|9308.26|9308.26|0
1601550900000|2020-10-01 11:15:00|9317.58|9317.58|9299.94|9299.94|9317.58|9317.58|9299.56|9299.56|0
1601551200000|2020-10-01 11:20:00|9298.91|9298.91|9290.88|9290.88|9298.91|9298.91|9289.78|9289.78|0
1601551500000|2020-10-01 11:25:00|9291.26|9291.26|9299.46|9299.46|9300.75|9300.75|9291.26|9291.26|0
1601551800000|2020-10-01 11:30:00|9300.22|9300.22|9301.51|9301.51|9303.44|9303.44|9300.22|9300.22|0
1601552100000|2020-10-01 11:35:00|9301.78|9301.78|9292|9292|9302.63|9302.63|9290.66|9290.66|0
1601552400000|2020-10-01 11:40:00|9292.38|9292.38|9291.87|9291.87|9293.72|9293.72|9285.91|9285.91|0
1601552700000|2020-10-01 11:45:00|9291.53|9291.53|9279.68|9279.68|9291.66|9291.66|9277.63|9277.63|0
1601553000000|2020-10-01 11:50:00|9278.92|9278.92|9273.94|9273.94|9278.92|9278.92|9269.39|9269.39|0
1601553300000|2020-10-01 11:55:00|9273.81|9273.81|9285.4|9285.4|9288.34|9288.34|9273.43|9273.43|0
1601553600000|2020-10-01 12:00:00|9284.9|9284.9|9282.85|9282.85|9284.9|9284.9|9279.86|9279.86|0
1601553900000|2020-10-01 12:05:00|9283.12|9283.12|9274|9274|9283.12|9283.12|9273.47|9273.47|0
1601554200000|2020-10-01 12:10:00|9273.87|9273.87|9272.82|9272.82|9274.17|9274.17|9266.94|9266.94|0
1601554500000|2020-10-01 12:15:00|9273|9273|9261.91|9261.91|9273|9273|9261.67|9261.67|0
1601554800000|2020-10-01 12:20:00|9261.53|9261.53|9253.46|9253.46|9261.53|9261.53|9252.2|9252.2|0
1601555100000|2020-10-01 12:25:00|9253.29|9253.29|9260.87|9260.87|9261.18|9261.18|9252.11|9252.11|0
1601555400000|2020-10-01 12:30:00|9261.25|9261.25|9260.2|9260.2|9264.75|9264.75|9259.19|9259.19|0
1601555700000|2020-10-01 12:35:00|9260.08|9260.08|9264.63|9264.63|9268.82|9268.82|9259.96|9259.96|0
1601556000000|2020-10-01 12:40:00|9264.82|9264.82|9257.16|9257.16|9267.47|9267.47|9256.61|9256.61|0
1601556300000|2020-10-01 12:45:00|9257.22|9257.22|9250.99|9250.99|9257.22|9257.22|9249.46|9249.46|0
1601556600000|2020-10-01 12:50:00|9251.3|9251.3|9255.96|9255.96|9256.96|9256.96|9251.3|9251.3|0
1601556900000|2020-10-01 12:55:00|9255.83|9255.83|9259.1|9259.1|9260.03|9260.03|9254.81|9254.81|0
1601557200000|2020-10-01 13:00:00|9259.05|9259.05|9270.5|9270.5|9270.5|9270.5|9258.39|9258.39|0
1601557500000|2020-10-01 13:05:00|9270.44|9270.44|9260.62|9260.62|9273.3|9273.3|9258.36|9258.36|0
1601557800000|2020-10-01 13:10:00|9260.44|9260.44|9268.63|9268.63|9271.21|9271.21|9259.62|9259.62|0
1601558100000|2020-10-01 13:15:00|9268.01|9268.01|9261.45|9261.45|9274.2|9274.2|9260.68|9260.68|0
1601558400000|2020-10-01 13:20:00|9261.37|9261.37|9262.07|9262.07|9264.07|9264.07|9259.31|9259.31|0
1601558700000|2020-10-01 13:25:00|9262.11|9262.11|9258.96|9258.96|9265.15|9265.15|9257.5|9257.5|0
1601559000000|2020-10-01 13:30:00|9259.16|9259.16|9266.57|9266.57|9271.52|9271.52|9259.07|9259.07|0
1601559300000|2020-10-01 13:35:00|9266.95|9266.95|9256.78|9256.78|9268.03|9268.03|9256.64|9256.64|0
1601559600000|2020-10-01 13:40:00|9256.51|9256.51|9244.81|9244.81|9262.41|9262.41|9244.81|9244.81|0
1601559900000|2020-10-01 13:45:00|9244.68|9244.68|9242.02|9242.02|9245.18|9245.18|9237.09|9237.09|0
1601560200000|2020-10-01 13:50:00|9242.33|9242.33|9236.9|9236.9|9248.88|9248.88|9236.9|9236.9|0
1601560500000|2020-10-01 13:55:00|9236.13|9236.13|9238.35|9238.35|9244.46|9244.46|9235.2|9235.2|0
1601560800000|2020-10-01 14:00:00|9237.83|9237.83|9228.15|9228.15|9239.73|9239.73|9228.03|9228.03|0
1601561100000|2020-10-01 14:05:00|9227.77|9227.77|9206.8|9206.8|9229.35|9229.35|9206.52|9206.52|0
1601561400000|2020-10-01 14:10:00|9207.56|9207.56|9235.72|9235.72|9235.72|9235.72|9207.56|9207.56|0
1601561700000|2020-10-01 14:15:00|9235.34|9235.34|9235.69|9235.69|9238.3|9238.3|9230.18|9230.18|0
1601562000000|2020-10-01 14:20:00|9236.05|9236.05|9245.54|9245.54|9247.86|9247.86|9236.05|9236.05|0
1601562300000|2020-10-01 14:25:00|9245.27|9245.27|9242.25|9242.25|9246.56|9246.56|9236.25|9236.25|0
1601562600000|2020-10-01 14:30:00|9241.94|9241.94|9260.44|9260.44|9260.57|9260.57|9239.29|9239.29|0
1601562900000|2020-10-01 14:35:00|9260.06|9260.06|9274.18|9274.18|9277.04|9277.04|9259.48|9259.48|0
1601563200000|2020-10-01 14:40:00|9274.94|9274.94|9270.44|9270.44|9276.36|9276.36|9264.11|9264.11|0
1601563500000|2020-10-01 14:45:00|9270.61|9270.61|9275.88|9275.88|9276.04|9276.04|9270.01|9270.01|0
1601563800000|2020-10-01 14:50:00|9276.19|9276.19|9282.97|9282.97|9283.56|9283.56|9276.19|9276.19|0
1601564100000|2020-10-01 14:55:00|9283.73|9283.73|9278.41|9278.41|9284.52|9284.52|9273.94|9273.94|0
1601564400000|2020-10-01 15:00:00|9278.6|9278.6|9291.2|9291.2|9294.25|9294.25|9270.25|9270.25|0
1601564700000|2020-10-01 15:05:00|9290.82|9290.82|9281.1|9281.1|9290.82|9290.82|9281.01|9281.01|0
1601565000000|2020-10-01 15:10:00|9280.53|9280.53|9280.73|9280.73|9283.15|9283.15|9275.43|9275.43|0
1601565300000|2020-10-01 15:15:00|9281.11|9281.11|9274.92|9274.92|9283.56|9283.56|9272.68|9272.68|0
1601565600000|2020-10-01 15:20:00|9274.96|9274.96|9271.69|9271.69|9282.32|9282.32|9271.69|9271.69|0
1601565900000|2020-10-01 15:25:00|9271.53|9271.53|9271.45|9271.45|9272.82|9272.82|9266.8|9266.8|0
1601536500000|2020-10-01 07:15:00|9253.04|9253.04|9266.06|9266.06|9270.83|9270.83|9251.22|9251.22|0
1601536800000|2020-10-01 07:20:00|9265.68|9265.68|9276.47|9276.47|9281.1|9281.1|9262.77|9262.77|0
1601537100000|2020-10-01 07:25:00|9275.3|9275.3|9258.68|9258.68|9275.3|9275.3|9258.62|9258.62|0
1601537400000|2020-10-01 07:30:00|9258.3|9258.3|9253.68|9253.68|9258.3|9258.3|9241.67|9241.67|0
1601537700000|2020-10-01 07:35:00|9254.44|9254.44|9273.31|9273.31|9275.38|9275.38|9251.37|9251.37|0
1601538000000|2020-10-01 07:40:00|9273.47|9273.47|9272.24|9272.24|9280.52|9280.52|9269.01|9269.01|0
1601538300000|2020-10-01 07:45:00|9272.13|9272.13|9271.24|9271.24|9285.23|9285.23|9268.04|9268.04|0
1601538600000|2020-10-01 07:50:00|9270.78|9270.78|9273.02|9273.02|9275.01|9275.01|9268.04|9268.04|0
1601538900000|2020-10-01 07:55:00|9273.28|9273.28|9287.58|9287.58|9287.58|9287.58|9269.17|9269.17|0
1601539200000|2020-10-01 08:00:00|9286.95|9286.95|9277.21|9277.21|9287.27|9287.27|9274.92|9274.92|0
1601539500000|2020-10-01 08:05:00|9276.06|9276.06|9271.47|9271.47|9280.26|9280.26|9270.79|9270.79|0
1601539800000|2020-10-01 08:10:00|9271.85|9271.85|9271.78|9271.78|9277.33|9277.33|9266.68|9266.68|0
1601540100000|2020-10-01 08:15:00|9272.16|9272.16|9272.66|9272.66|9275.2|9275.2|9269.45|9269.45|0
1601540400000|2020-10-01 08:20:00|9272.85|9272.85|9270|9270|9273.95|9273.95|9267.42|9267.42|0
1601540700000|2020-10-01 08:25:00|9269.62|9269.62|9267.93|9267.93|9269.62|9269.62|9266.39|9266.39|0
1601541000000|2020-10-01 08:30:00|9267.62|9267.62|9244.87|9244.87|9267.81|9267.81|9244.55|9244.55|0
1601541300000|2020-10-01 08:35:00|9245.27|9245.27|9251.19|9251.19|9251.38|9251.38|9244.96|9244.96|0
1601541600000|2020-10-01 08:40:00|9251.03|9251.03|9246.6|9246.6|9255.57|9255.57|9243.98|9243.98|0
1601541900000|2020-10-01 08:45:00|9246.99|9246.99|9254.41|9254.41|9260.38|9260.38|9246.99|9246.99|0
1601542200000|2020-10-01 08:50:00|9254.73|9254.73|9250.18|9250.18|9255.36|9255.36|9246.79|9246.79|0
1601542500000|2020-10-01 08:55:00|9250.49|9250.49|9250.9|9250.9|9252.26|9252.26|9249.43|9249.43|0
1601542800000|2020-10-01 09:00:00|9251.07|9251.07|9268.58|9268.58|9268.58|9268.58|9250.59|9250.59|0
1601543100000|2020-10-01 09:05:00|9268.5|9268.5|9265.1|9265.1|9268.57|9268.57|9262.36|9262.36|0
1601543400000|2020-10-01 09:10:00|9265.86|9265.86|9268.37|9268.37|9269.65|9269.65|9264.43|9264.43|0
1601543700000|2020-10-01 09:15:00|9268.54|9268.54|9294.61|9294.61|9295.08|9295.08|9268.36|9268.36|0
1601544000000|2020-10-01 09:20:00|9294.68|9294.68|9300.11|9300.11|9301.86|9301.86|9294.43|9294.43|0
1601544300000|2020-10-01 09:25:00|9299.52|9299.52|9299.5|9299.5|9303.37|9303.37|9298.3|9298.3|0
1601544600000|2020-10-01 09:30:00|9299.64|9299.64|9292.46|9292.46|9299.64|9299.64|9291.3|9291.3|0
1601544900000|2020-10-01 09:35:00|9292.08|9292.08|9298.42|9298.42|9300.29|9300.29|9288.54|9288.54|0
1601545200000|2020-10-01 09:40:00|9297.65|9297.65|9305.18|9305.18|9305.98|9305.98|9297.65|9297.65|0
1601545500000|2020-10-01 09:45:00|9305.95|9305.95|9302.22|9302.22|9305.95|9305.95|9300.31|9300.31|0
1601545800000|2020-10-01 09:50:00|9301.84|9301.84|9293.12|9293.12|9301.84|9301.84|9293.12|9293.12|0
1601546100000|2020-10-01 09:55:00|9292.74|9292.74|9303.56|9303.56|9303.94|9303.94|9291.98|9291.98|0
1601546400000|2020-10-01 10:00:00|9303.59|9303.59|9303.78|9303.78|9308.11|9308.11|9302.5|9302.5|0
1601546700000|2020-10-01 10:05:00|9303.62|9303.62|9296.19|9296.19|9306.38|9306.38|9294.97|9294.97|0
1601547000000|2020-10-01 10:10:00|9296.32|9296.32|9292.1|9292.1|9300.27|9300.27|9292.1|9292.1|0
1601547300000|2020-10-01 10:15:00|9291.02|9291.02|9284.72|9284.72|9291.11|9291.11|9282.73|9282.73|0
1601547600000|2020-10-01 10:20:00|9283.95|9283.95|9277.96|9277.96|9283.95|9283.95|9276|9276|0
1601547900000|2020-10-01 10:25:00|9278.05|9278.05|9282.71|9282.71|9285.08|9285.08|9278.05|9278.05|0
1601548200000|2020-10-01 10:30:00|9281.95|9281.95|9288.61|9288.61|9288.61|9288.61|9281.26|9281.26|0
1601548500000|2020-10-01 10:35:00|9288.93|9288.93|9295.33|9295.33|9295.33|9295.33|9288.64|9288.64|0
1601548800000|2020-10-01 10:40:00|9295.14|9295.14|9296.7|9296.7|9299.55|9299.55|9294.83|9294.83|0
1601549100000|2020-10-01 10:45:00|9297.08|9297.08|9296.63|9296.63|9300.33|9300.33|9295.82|9295.82|0
1601549400000|2020-10-01 10:50:00|9295.87|9295.87|9301.51|9301.51|9302.55|9302.55|9295.87|9295.87|0
1601549700000|2020-10-01 10:55:00|9302.28|9302.28|9303.75|9303.75|9309.42|9309.42|9300.11|9300.11|0
1601550000000|2020-10-01 11:00:00|9303.56|9303.56|9307.64|9307.64|9308.99|9308.99|9301.47|9301.47|0
1601550300000|2020-10-01 11:05:00|9307.57|9307.57|9307.88|9307.88|9312.93|9312.93|9306.49|9306.49|0
1601550600000|2020-10-01 11:10:00|9308.26|9308.26|9317.45|9317.45|9317.97|9317.97|9308.26|9308.26|0
1601550900000|2020-10-01 11:15:00|9317.58|9317.58|9299.94|9299.94|9317.58|9317.58|9299.56|9299.56|0
1601551200000|2020-10-01 11:20:00|9298.91|9298.91|9290.88|9290.88|9298.91|9298.91|9289.78|9289.78|0
1601551500000|2020-10-01 11:25:00|9291.26|9291.26|9299.46|9299.46|9300.75|9300.75|9291.26|9291.26|0
1601551800000|2020-10-01 11:30:00|9300.22|9300.22|9301.51|9301.51|9303.44|9303.44|9300.22|9300.22|0
1601552100000|2020-10-01 11:35:00|9301.78|9301.78|9292|9292|9302.63|9302.63|9290.66|9290.66|0
1601552400000|2020-10-01 11:40:00|9292.38|9292.38|9291.87|9291.87|9293.72|9293.72|9285.91|9285.91|0
1601552700000|2020-10-01 11:45:00|9291.53|9291.53|9279.68|9279.68|9291.66|9291.66|9277.63|9277.63|0
1601553000000|2020-10-01 11:50:00|9278.92|9278.92|9273.94|9273.94|9278.92|9278.92|9269.39|9269.39|0
1601553300000|2020-10-01 11:55:00|9273.81|9273.81|9285.4|9285.4|9288.34|9288.34|9273.43|9273.43|0
1601553600000|2020-10-01 12:00:00|9284.9|9284.9|9282.85|9282.85|9284.9|9284.9|9279.86|9279.86|0
1601553900000|2020-10-01 12:05:00|9283.12|9283.12|9274|9274|9283.12|9283.12|9273.47|9273.47|0
1601554200000|2020-10-01 12:10:00|9273.87|9273.87|9272.82|9272.82|9274.17|9274.17|9266.94|9266.94|0
1601554500000|2020-10-01 12:15:00|9273|9273|9261.91|9261.91|9273|9273|9261.67|9261.67|0
1601554800000|2020-10-01 12:20:00|9261.53|9261.53|9253.46|9253.46|9261.53|9261.53|9252.2|9252.2|0
1601555100000|2020-10-01 12:25:00|9253.29|9253.29|9260.87|9260.87|9261.18|9261.18|9252.11|9252.11|0
1601555400000|2020-10-01 12:30:00|9261.25|9261.25|9260.2|9260.2|9264.75|9264.75|9259.19|9259.19|0
1601555700000|2020-10-01 12:35:00|9260.08|9260.08|9264.63|9264.63|9268.82|9268.82|9259.96|9259.96|0
1601556000000|2020-10-01 12:40:00|9264.82|9264.82|9257.16|9257.16|9267.47|9267.47|9256.61|9256.61|0
1601556300000|2020-10-01 12:45:00|9257.22|9257.22|9250.99|9250.99|9257.22|9257.22|9249.46|9249.46|0
1601556600000|2020-10-01 12:50:00|9251.3|9251.3|9255.96|9255.96|9256.96|9256.96|9251.3|9251.3|0
1601556900000|2020-10-01 12:55:00|9255.83|9255.83|9259.1|9259.1|9260.03|9260.03|9254.81|9254.81|0
1601557200000|2020-10-01 13:00:00|9259.05|9259.05|9270.5|9270.5|9270.5|9270.5|9258.39|9258.39|0
1601557500000|2020-10-01 13:05:00|9270.44|9270.44|9260.62|9260.62|9273.3|9273.3|9258.36|9258.36|0
1601557800000|2020-10-01 13:10:00|9260.44|9260.44|9268.63|9268.63|9271.21|9271.21|9259.62|9259.62|0
1601558100000|2020-10-01 13:15:00|9268.01|9268.01|9261.45|9261.45|9274.2|9274.2|9260.68|9260.68|0
1601558400000|2020-10-01 13:20:00|9261.37|9261.37|9262.07|9262.07|9264.07|9264.07|9259.31|9259.31|0
1601558700000|2020-10-01 13:25:00|9262.11|9262.11|9258.96|9258.96|9265.15|9265.15|9257.5|9257.5|0
1601559000000|2020-10-01 13:30:00|9259.16|9259.16|9266.57|9266.57|9271.52|9271.52|9259.07|9259.07|0
1601559300000|2020-10-01 13:35:00|9266.95|9266.95|9256.78|9256.78|9268.03|9268.03|9256.64|9256.64|0
1601559600000|2020-10-01 13:40:00|9256.51|9256.51|9244.81|9244.81|9262.41|9262.41|9244.81|9244.81|0
1601559900000|2020-10-01 13:45:00|9244.68|9244.68|9242.02|9242.02|9245.18|9245.18|9237.09|9237.09|0
1601560200000|2020-10-01 13:50:00|9242.33|9242.33|9236.9|9236.9|9248.88|9248.88|9236.9|9236.9|0
1601560500000|2020-10-01 13:55:00|9236.13|9236.13|9238.35|9238.35|9244.46|9244.46|9235.2|9235.2|0
1601560800000|2020-10-01 14:00:00|9237.83|9237.83|9228.15|9228.15|9239.73|9239.73|9228.03|9228.03|0
1601561100000|2020-10-01 14:05:00|9227.77|9227.77|9206.8|9206.8|9229.35|9229.35|9206.52|9206.52|0
1601561400000|2020-10-01 14:10:00|9207.56|9207.56|9235.72|9235.72|9235.72|9235.72|9207.56|9207.56|0
1601561700000|2020-10-01 14:15:00|9235.34|9235.34|9235.69|9235.69|9238.3|9238.3|9230.18|9230.18|0
1601562000000|2020-10-01 14:20:00|9236.05|9236.05|9245.54|9245.54|9247.86|9247.86|9236.05|9236.05|0
1601562300000|2020-10-01 14:25:00|9245.27|9245.27|9242.25|9242.25|9246.56|9246.56|9236.25|9236.25|0
1601562600000|2020-10-01 14:30:00|9241.94|9241.94|9260.44|9260.44|9260.57|9260.57|9239.29|9239.29|0
1601562900000|2020-10-01 14:35:00|9260.06|9260.06|9274.18|9274.18|9277.04|9277.04|9259.48|9259.48|0
1601563200000|2020-10-01 14:40:00|9274.94|9274.94|9270.44|9270.44|9276.36|9276.36|9264.11|9264.11|0
1601563500000|2020-10-01 14:45:00|9270.61|9270.61|9275.88|9275.88|9276.04|9276.04|9270.01|9270.01|0
1601563800000|2020-10-01 14:50:00|9276.19|9276.19|9282.97|9282.97|9283.56|9283.56|9276.19|9276.19|0
1601564100000|2020-10-01 14:55:00|9283.73|9283.73|9278.41|9278.41|9284.52|9284.52|9273.94|9273.94|0
1601564400000|2020-10-01 15:00:00|9278.6|9278.6|9291.2|9291.2|9294.25|9294.25|9270.25|9270.25|0
1601564700000|2020-10-01 15:05:00|9290.82|9290.82|9281.1|9281.1|9290.82|9290.82|9281.01|9281.01|0
1601565000000|2020-10-01 15:10:00|9280.53|9280.53|9280.73|9280.73|9283.15|9283.15|9275.43|9275.43|0
1601565300000|2020-10-01 15:15:00|9281.11|9281.11|9274.92|9274.92|9283.56|9283.56|9272.68|9272.68|0
1601565600000|2020-10-01 15:20:00|9274.96|9274.96|9271.69|9271.69|9282.32|9282.32|9271.69|9271.69|0
1601565900000|2020-10-01 15:25:00|9271.53|9271.53|9271.45|9271.45|9272.82|9272.82|9266.8|9266.8|0
1601622900000|2020-10-02 07:15:00|9232.53|9232.53|9240.17|9240.17|9243.61|9243.61|9232.34|9232.34|0
1601623200000|2020-10-02 07:20:00|9239.41|9239.41|9237.35|9237.35|9247.32|9247.32|9230.16|9230.16|0
1601623500000|2020-10-02 07:25:00|9237.85|9237.85|9242.17|9242.17|9259.74|9259.74|9237.85|9237.85|0
1601623800000|2020-10-02 07:30:00|9241.54|9241.54|9253.53|9253.53|9255.61|9255.61|9237.25|9237.25|0
1601624100000|2020-10-02 07:35:00|9253.01|9253.01|9240.18|9240.18|9253.01|9253.01|9237.67|9237.67|0
1601624400000|2020-10-02 07:40:00|9242.11|9242.11|9246.01|9246.01|9248.74|9248.74|9240.88|9240.88|0
1601624700000|2020-10-02 07:45:00|9246.39|9246.39|9233.33|9233.33|9246.39|9246.39|9227.68|9227.68|0
1601625000000|2020-10-02 07:50:00|9232.57|9232.57|9245.42|9245.42|9245.42|9245.42|9232.57|9232.57|0
1601625300000|2020-10-02 07:55:00|9245.8|9245.8|9245.09|9245.09|9247.05|9247.05|9236.63|9236.63|0
1601625600000|2020-10-02 08:00:00|9245.6|9245.6|9252.68|9252.68|9255.92|9255.92|9243.97|9243.97|0
1601625900000|2020-10-02 08:05:00|9253.43|9253.43|9248.6|9248.6|9256.74|9256.74|9248.6|9248.6|0
1601626200000|2020-10-02 08:10:00|9248.87|9248.87|9242.63|9242.63|9249.53|9249.53|9237.04|9237.04|0
1601626500000|2020-10-02 08:15:00|9242.25|9242.25|9248.7|9248.7|9249.08|9249.08|9239.8|9239.8|0
1601626800000|2020-10-02 08:20:00|9248.6|9248.6|9253.8|9253.8|9254.05|9254.05|9247.3|9247.3|0
1601627100000|2020-10-02 08:25:00|9253.42|9253.42|9252.69|9252.69|9259.65|9259.65|9252.69|9252.69|0
1601627400000|2020-10-02 08:30:00|9252.86|9252.86|9247.83|9247.83|9252.86|9252.86|9243.11|9243.11|0
1601627700000|2020-10-02 08:35:00|9247.74|9247.74|9261.59|9261.59|9265.55|9265.55|9247.64|9247.64|0
1601628000000|2020-10-02 08:40:00|9261.96|9261.96|9258.2|9258.2|9263.49|9263.49|9257.11|9257.11|0
1601628300000|2020-10-02 08:45:00|9258.41|9258.41|9258.87|9258.87|9263.26|9263.26|9256.09|9256.09|0
1601628600000|2020-10-02 08:50:00|9258.49|9258.49|9250.36|9250.36|9259.07|9259.07|9250.08|9250.08|0
1601628900000|2020-10-02 08:55:00|9250.49|9250.49|9249.78|9249.78|9255.17|9255.17|9248.93|9248.93|0
1601629200000|2020-10-02 09:00:00|9250.35|9250.35|9255.68|9255.68|9256.13|9256.13|9247.47|9247.47|0
1601629500000|2020-10-02 09:05:00|9255.3|9255.3|9254.56|9254.56|9257.08|9257.08|9251.82|9251.82|0
1601629800000|2020-10-02 09:10:00|9254.69|9254.69|9249.83|9249.83|9255.64|9255.64|9249.37|9249.37|0
1601630100000|2020-10-02 09:15:00|9249.94|9249.94|9244.85|9244.85|9254.43|9254.43|9244.69|9244.69|0
1601630400000|2020-10-02 09:20:00|9245.62|9245.62|9244.98|9244.98|9247.74|9247.74|9243.77|9243.77|0
1601630700000|2020-10-02 09:25:00|9244.85|9244.85|9238.5|9238.5|9249.12|9249.12|9237.96|9237.96|0
1601631000000|2020-10-02 09:30:00|9238.77|9238.77|9228.21|9228.21|9239.04|9239.04|9227.8|9227.8|0
1601631300000|2020-10-02 09:35:00|9227.88|9227.88|9215.05|9215.05|9227.88|9227.88|9213.86|9213.86|0
1601631600000|2020-10-02 09:40:00|9215.32|9215.32|9212.2|9212.2|9217.68|9217.68|9210.55|9210.55|0
1601631900000|2020-10-02 09:45:00|9212.07|9212.07|9208.33|9208.33|9213.28|9213.28|9207.8|9207.8|0
1601632200000|2020-10-02 09:50:00|9208.12|9208.12|9212.2|9212.2|9212.2|9212.2|9202.86|9202.86|0
1601632500000|2020-10-02 09:55:00|9212.25|9212.25|9211.44|9211.44|9213.86|9213.86|9208.25|9208.25|0
1601632800000|2020-10-02 10:00:00|9211.17|9211.17|9205.29|9205.29|9211.21|9211.21|9198.94|9198.94|0
1601633100000|2020-10-02 10:05:00|9205.1|9205.1|9209.1|9209.1|9209.1|9209.1|9204.46|9204.46|0
1601633400000|2020-10-02 10:10:00|9211.4|9211.4|9211.38|9211.38|9214.5|9214.5|9210.51|9210.51|0
1601633700000|2020-10-02 10:15:00|9211.51|9211.51|9208.65|9208.65|9213.07|9213.07|9205.83|9205.83|0
1601634000000|2020-10-02 10:20:00|9208.59|9208.59|9215.46|9215.46|9215.61|9215.61|9208.59|9208.59|0
1601634300000|2020-10-02 10:25:00|9215.33|9215.33|9223.74|9223.74|9227.39|9227.39|9215.33|9215.33|0
1601634600000|2020-10-02 10:30:00|9223.83|9223.83|9237.01|9237.01|9237.07|9237.07|9223.74|9223.74|0
1601634900000|2020-10-02 10:35:00|9237.13|9237.13|9237.49|9237.49|9237.49|9237.49|9234.72|9234.72|0
1601635200000|2020-10-02 10:40:00|9237.35|9237.35|9245.63|9245.63|9246.28|9246.28|9237.08|9237.08|0
1601635500000|2020-10-02 10:45:00|9245.87|9245.87|9245.53|9245.53|9246.26|9246.26|9243.1|9243.1|0
1601635800000|2020-10-02 10:50:00|9244.77|9244.77|9250.21|9250.21|9250.84|9250.84|9244.01|9244.01|0
1601636100000|2020-10-02 10:55:00|9250.39|9250.39|9256.65|9256.65|9256.65|9256.65|9246.72|9246.72|0
1601636400000|2020-10-02 11:00:00|9257.41|9257.41|9258.08|9258.08|9259.66|9259.66|9255.24|9255.24|0
1601636700000|2020-10-02 11:05:00|9257.32|9257.32|9253.2|9253.2|9257.74|9257.74|9253.2|9253.2|0
1601637000000|2020-10-02 11:10:00|9252.89|9252.89|9255.56|9255.56|9256.15|9256.15|9252.89|9252.89|0
1601637300000|2020-10-02 11:15:00|9255.44|9255.44|9245.51|9245.51|9256.47|9256.47|9243.06|9243.06|0
1601637600000|2020-10-02 11:20:00|9245.13|9245.13|9248.69|9248.69|9249.62|9249.62|9243.52|9243.52|0
1601637900000|2020-10-02 11:25:00|9248.59|9248.59|9251.44|9251.44|9251.44|9251.44|9246.14|9246.14|0
1601638200000|2020-10-02 11:30:00|9251.71|9251.71|9244.67|9244.67|9256.19|9256.19|9244.67|9244.67|0
1601638500000|2020-10-02 11:35:00|9244.4|9244.4|9241|9241|9244.4|9244.4|9240.06|9240.06|0
1601638800000|2020-10-02 11:40:00|9241.19|9241.19|9244.08|9244.08|9244.08|9244.08|9239.3|9239.3|0
1601639100000|2020-10-02 11:45:00|9244.18|9244.18|9251.67|9251.67|9251.67|9251.67|9244.18|9244.18|0
1601639400000|2020-10-02 11:50:00|9251.56|9251.56|9250|9250|9252.09|9252.09|9245.97|9245.97|0
1601639700000|2020-10-02 11:55:00|9249.96|9249.96|9243.56|9243.56|9249.96|9249.96|9243.56|9243.56|0
1601640000000|2020-10-02 12:00:00|9243.18|9243.18|9244.83|9244.83|9246.02|9246.02|9238.5|9238.5|0
1601640300000|2020-10-02 12:05:00|9245.21|9245.21|9252|9252|9252.17|9252.17|9245.21|9245.21|0
1601640600000|2020-10-02 12:10:00|9251.62|9251.62|9257.17|9257.17|9257.18|9257.18|9251.62|9251.62|0
1601640900000|2020-10-02 12:15:00|9257.3|9257.3|9257.37|9257.37|9258.91|9258.91|9253.59|9253.59|0
1601641200000|2020-10-02 12:20:00|9257.64|9257.64|9257.19|9257.19|9258.31|9258.31|9256.8|9256.8|0
1601641500000|2020-10-02 12:25:00|9256.81|9256.81|9258.88|9258.88|9258.88|9258.88|9252.35|9252.35|0
1601641800000|2020-10-02 12:30:00|9258.26|9258.26|9245.28|9245.28|9258.26|9258.26|9245.08|9245.08|0
1601642100000|2020-10-02 12:35:00|9245.01|9245.01|9239.89|9239.89|9245.05|9245.05|9239.08|9239.08|0
1601642400000|2020-10-02 12:40:00|9240.06|9240.06|9228.04|9228.04|9240.22|9240.22|9227.89|9227.89|0
1601642700000|2020-10-02 12:45:00|9227.86|9227.86|9214.84|9214.84|9227.9|9227.9|9214.84|9214.84|0
1601643000000|2020-10-02 12:50:00|9214.87|9214.87|9208.52|9208.52|9214.87|9214.87|9206.62|9206.62|0
1601643300000|2020-10-02 12:55:00|9207.76|9207.76|9217.39|9217.39|9218.81|9218.81|9207.76|9207.76|0
1601643600000|2020-10-02 13:00:00|9215.48|9215.48|9207.04|9207.04|9215.48|9215.48|9206.28|9206.28|0
1601643900000|2020-10-02 13:05:00|9206.9|9206.9|9210.75|9210.75|9212.22|9212.22|9206.9|9206.9|0
1601644200000|2020-10-02 13:10:00|9211.06|9211.06|9215.24|9215.24|9215.91|9215.91|9211.06|9211.06|0
1601644500000|2020-10-02 13:15:00|9214.96|9214.96|9215.94|9215.94|9217.21|9217.21|9212.04|9212.04|0
1601644800000|2020-10-02 13:20:00|9216.16|9216.16|9218.37|9218.37|9219.09|9219.09|9215.02|9215.02|0
1601645100000|2020-10-02 13:25:00|9218.26|9218.26|9223.72|9223.72|9223.72|9223.72|9216.35|9216.35|0
1601645400000|2020-10-02 13:30:00|9223.34|9223.34|9262.32|9262.32|9265.19|9265.19|9222.58|9222.58|0
1601645700000|2020-10-02 13:35:00|9261.56|9261.56|9283.62|9283.62|9283.62|9283.62|9258.96|9258.96|0
1601646000000|2020-10-02 13:40:00|9283.43|9283.43|9289.67|9289.67|9292.94|9292.94|9282|9282|0
1601646300000|2020-10-02 13:45:00|9289.29|9289.29|9286.45|9286.45|9290.05|9290.05|9285.52|9285.52|0
1601646600000|2020-10-02 13:50:00|9286.48|9286.48|9265.28|9265.28|9286.48|9286.48|9265.28|9265.28|0
1601646900000|2020-10-02 13:55:00|9265.07|9265.07|9259.9|9259.9|9266.36|9266.36|9256.33|9256.33|0
1601647200000|2020-10-02 14:00:00|9260.66|9260.66|9265.74|9265.74|9271.65|9271.65|9259.97|9259.97|0
1601647500000|2020-10-02 14:05:00|9265.65|9265.65|9273.12|9273.12|9276.52|9276.52|9265.38|9265.38|0
1601647800000|2020-10-02 14:10:00|9273.31|9273.31|9264.6|9264.6|9274.89|9274.89|9264.49|9264.49|0
1601648100000|2020-10-02 14:15:00|9264.5|9264.5|9265.2|9265.2|9269.12|9269.12|9262.2|9262.2|0
1601648400000|2020-10-02 14:20:00|9265.16|9265.16|9260.09|9260.09|9268.87|9268.87|9260.09|9260.09|0
1601648700000|2020-10-02 14:25:00|9260.22|9260.22|9269.29|9269.29|9269.83|9269.83|9257.55|9257.55|0
1601649000000|2020-10-02 14:30:00|9269|9269|9267.62|9267.62|9269|9269|9265.28|9265.28|0
1601649300000|2020-10-02 14:35:00|9267.52|9267.52|9260.06|9260.06|9269.4|9269.4|9260.06|9260.06|0
1601649600000|2020-10-02 14:40:00|9259.91|9259.91|9262.53|9262.53|9263.14|9263.14|9257.5|9257.5|0
1601649900000|2020-10-02 14:45:00|9262.46|9262.46|9276.65|9276.65|9276.65|9276.65|9262.07|9262.07|0
1601650200000|2020-10-02 14:50:00|9277.03|9277.03|9272.24|9272.24|9278.13|9278.13|9272.18|9272.18|0
1601650500000|2020-10-02 14:55:00|9273.01|9273.01|9271.08|9271.08|9276.63|9276.63|9271.08|9271.08|0
1601650800000|2020-10-02 15:00:00|9271.27|9271.27|9274.19|9274.19|9281.38|9281.38|9268.98|9268.98|0
1601651100000|2020-10-02 15:05:00|9273.92|9273.92|9277.06|9277.06|9279.72|9279.72|9270.89|9270.89|0
1601651400000|2020-10-02 15:10:00|9277.83|9277.83|9276.54|9276.54|9278.42|9278.42|9273.3|9273.3|0
1601651700000|2020-10-02 15:15:00|9276.35|9276.35|9282.96|9282.96|9282.96|9282.96|9272.69|9272.69|0
1601652000000|2020-10-02 15:20:00|9282.3|9282.3|9287.93|9287.93|9295.4|9295.4|9282.02|9282.02|0
1601652300000|2020-10-02 15:25:00|9288.04|9288.04|9287.96|9287.96|9292|9292|9283.11|9283.11|0
1601882100000|2020-10-05 07:15:00|9425.74|9425.74|9433.97|9433.97|9444.92|9444.92|9425.74|9425.74|0
1601882400000|2020-10-05 07:20:00|9433.64|9433.64|9424.09|9424.09|9433.64|9433.64|9417.36|9417.36|0
1601882700000|2020-10-05 07:25:00|9423|9423|9418.36|9418.36|9423.25|9423.25|9398.09|9398.09|0
1601883000000|2020-10-05 07:30:00|9418.6|9418.6|9423.44|9423.44|9424.9|9424.9|9414.15|9414.15|0
1601883300000|2020-10-05 07:35:00|9424.58|9424.58|9426.61|9426.61|9436.49|9436.49|9424.35|9424.35|0
1601883600000|2020-10-05 07:40:00|9425.84|9425.84|9422.26|9422.26|9431.6|9431.6|9416.89|9416.89|0
1601883900000|2020-10-05 07:45:00|9422.09|9422.09|9426.18|9426.18|9430.66|9430.66|9422.09|9422.09|0
1601884200000|2020-10-05 07:50:00|9426.28|9426.28|9414.4|9414.4|9427.53|9427.53|9412.58|9412.58|0
1601884500000|2020-10-05 07:55:00|9414.78|9414.78|9414.68|9414.68|9421.32|9421.32|9413.77|9413.77|0
1601884800000|2020-10-05 08:00:00|9414.36|9414.36|9413.26|9413.26|9424.23|9424.23|9412.27|9412.27|0
1601885100000|2020-10-05 08:05:00|9413.57|9413.57|9402.75|9402.75|9424.33|9424.33|9400.92|9400.92|0
1601885400000|2020-10-05 08:10:00|9402.5|9402.5|9407.58|9407.58|9411.69|9411.69|9402.5|9402.5|0
1601885700000|2020-10-05 08:15:00|9407.26|9407.26|9390.6|9390.6|9407.26|9407.26|9389.97|9389.97|0
1601886000000|2020-10-05 08:20:00|9390.22|9390.22|9383.01|9383.01|9393.77|9393.77|9380.83|9380.83|0
1601886300000|2020-10-05 08:25:00|9382.63|9382.63|9374.24|9374.24|9382.63|9382.63|9373.09|9373.09|0
1601886600000|2020-10-05 08:30:00|9374.42|9374.42|9386.85|9386.85|9387.25|9387.25|9371.35|9371.35|0
1601886900000|2020-10-05 08:35:00|9386.76|9386.76|9389.88|9389.88|9396.97|9396.97|9385.99|9385.99|0
1601887200000|2020-10-05 08:40:00|9389.98|9389.98|9403.6|9403.6|9403.6|9403.6|9389.42|9389.42|0
1601887500000|2020-10-05 08:45:00|9403.91|9403.91|9396.68|9396.68|9405.38|9405.38|9396.64|9396.64|0
1601887800000|2020-10-05 08:50:00|9397.04|9397.04|9395.99|9395.99|9397.45|9397.45|9391.28|9391.28|0
1601888100000|2020-10-05 08:55:00|9395.72|9395.72|9396.57|9396.57|9399.75|9399.75|9395.72|9395.72|0
1601888400000|2020-10-05 09:00:00|9395.81|9395.81|9383.32|9383.32|9396.12|9396.12|9382.9|9382.9|0
1601888700000|2020-10-05 09:05:00|9384.85|9384.85|9388.68|9388.68|9391.68|9391.68|9384.85|9384.85|0
1601889000000|2020-10-05 09:10:00|9388.59|9388.59|9385.42|9385.42|9388.8|9388.8|9380.55|9380.55|0
1601889300000|2020-10-05 09:15:00|9385.29|9385.29|9390.92|9390.92|9393.65|9393.65|9384.79|9384.79|0
1601889600000|2020-10-05 09:20:00|9391.69|9391.69|9397.38|9397.38|9397.76|9397.76|9390.08|9390.08|0
1601889900000|2020-10-05 09:25:00|9395.85|9395.85|9400.85|9400.85|9401.44|9401.44|9395.85|9395.85|0
1601890200000|2020-10-05 09:30:00|9400.09|9400.09|9401.06|9401.06|9401.06|9401.06|9395.03|9395.03|0
1601890500000|2020-10-05 09:35:00|9400.91|9400.91|9392.91|9392.91|9400.91|9400.91|9390.14|9390.14|0
1601890800000|2020-10-05 09:40:00|9392.79|9392.79|9399.85|9399.85|9400.37|9400.37|9392.55|9392.55|0
1601891100000|2020-10-05 09:45:00|9400.16|9400.16|9392.34|9392.34|9400.16|9400.16|9391.43|9391.43|0
1601891400000|2020-10-05 09:50:00|9392.65|9392.65|9382.44|9382.44|9393.11|9393.11|9382.12|9382.12|0
1601891700000|2020-10-05 09:55:00|9382.48|9382.48|9392.42|9392.42|9393.61|9393.61|9381.09|9381.09|0
1601892000000|2020-10-05 10:00:00|9391.65|9391.65|9397.27|9397.27|9397.27|9397.27|9387.54|9387.54|0
1601892300000|2020-10-05 10:05:00|9397.55|9397.55|9398.92|9398.92|9401.13|9401.13|9396.71|9396.71|0
1601892600000|2020-10-05 10:10:00|9398.54|9398.54|9387.07|9387.07|9398.54|9398.54|9387.07|9387.07|0
1601892900000|2020-10-05 10:15:00|9387.28|9387.28|9394.49|9394.49|9394.77|9394.77|9387.28|9387.28|0
1601893200000|2020-10-05 10:20:00|9394.54|9394.54|9396.42|9396.42|9400.19|9400.19|9394.14|9394.14|0
1601893500000|2020-10-05 10:25:00|9396.78|9396.78|9393.14|9393.14|9399.22|9399.22|9392.43|9392.43|0
1601893800000|2020-10-05 10:30:00|9392|9392|9390.06|9390.06|9392|9392|9386.6|9386.6|0
1601894100000|2020-10-05 10:35:00|9390.44|9390.44|9391.03|9391.03|9391.35|9391.35|9388.52|9388.52|0
1601894400000|2020-10-05 10:40:00|9391.5|9391.5|9396.14|9396.14|9396.14|9396.14|9391.5|9391.5|0
1601894700000|2020-10-05 10:45:00|9396.15|9396.15|9395.74|9395.74|9397.44|9397.44|9395.19|9395.19|0
1601895000000|2020-10-05 10:50:00|9395.91|9395.91|9388.27|9388.27|9395.91|9395.91|9388.12|9388.12|0
1601895300000|2020-10-05 10:55:00|9387.96|9387.96|9396.75|9396.75|9396.75|9396.75|9387.86|9387.86|0
1601895600000|2020-10-05 11:00:00|9397.13|9397.13|9389.94|9389.94|9397.13|9397.13|9389.7|9389.7|0
1601895900000|2020-10-05 11:05:00|9389.76|9389.76|9394.49|9394.49|9394.49|9394.49|9389.76|9389.76|0
1601896200000|2020-10-05 11:10:00|9394.75|9394.75|9392.3|9392.3|9394.75|9394.75|9391.74|9391.74|0
1601896500000|2020-10-05 11:15:00|9393.07|9393.07|9393.47|9393.47|9394.06|9394.06|9390.1|9390.1|0
1601896800000|2020-10-05 11:20:00|9393.31|9393.31|9388.94|9388.94|9393.31|9393.31|9388.33|9388.33|0
1601897100000|2020-10-05 11:25:00|9388.18|9388.18|9388.82|9388.82|9390.07|9390.07|9387.34|9387.34|0
1601897400000|2020-10-05 11:30:00|9389.44|9389.44|9396.96|9396.96|9398.23|9398.23|9389.13|9389.13|0
1601897700000|2020-10-05 11:35:00|9396.33|9396.33|9398.65|9398.65|9399.25|9399.25|9392.65|9392.65|0
1601898000000|2020-10-05 11:40:00|9399.03|9399.03|9398.01|9398.01|9399.11|9399.11|9396.27|9396.27|0
1601898300000|2020-10-05 11:45:00|9398.11|9398.11|9402.31|9402.31|9406.1|9406.1|9398.11|9398.11|0
1601898600000|2020-10-05 11:50:00|9402.18|9402.18|9396.19|9396.19|9402.31|9402.31|9394.47|9394.47|0
1601898900000|2020-10-05 11:55:00|9396.57|9396.57|9399.96|9399.96|9403.05|9403.05|9396.54|9396.54|0
1601899200000|2020-10-05 12:00:00|9398.92|9398.92|9395.95|9395.95|9398.92|9398.92|9393|9393|0
1601899500000|2020-10-05 12:05:00|9395.68|9395.68|9403|9403|9403.88|9403.88|9395.68|9395.68|0
1601899800000|2020-10-05 12:10:00|9403.38|9403.38|9408.99|9408.99|9409.38|9409.38|9402.77|9402.77|0
1601900100000|2020-10-05 12:15:00|9409.2|9409.2|9402.19|9402.19|9409.2|9409.2|9402.19|9402.19|0
1601900400000|2020-10-05 12:20:00|9401.88|9401.88|9403.14|9403.14|9407.96|9407.96|9401.88|9401.88|0
1601900700000|2020-10-05 12:25:00|9403.08|9403.08|9401.7|9401.7|9403.71|9403.71|9401.63|9401.63|0
1601901000000|2020-10-05 12:30:00|9400.94|9400.94|9400.14|9400.14|9402.56|9402.56|9397.89|9397.89|0
1601901300000|2020-10-05 12:35:00|9400.33|9400.33|9398.75|9398.75|9402.27|9402.27|9396.7|9396.7|0
1601901600000|2020-10-05 12:40:00|9399.13|9399.13|9397.85|9397.85|9400.66|9400.66|9395.88|9395.88|0
1601901900000|2020-10-05 12:45:00|9398.13|9398.13|9406.58|9406.58|9407.45|9407.45|9398.13|9398.13|0
1601902200000|2020-10-05 12:50:00|9406.75|9406.75|9408.43|9408.43|9409.02|9409.02|9404.44|9404.44|0
1601902500000|2020-10-05 12:55:00|9408.81|9408.81|9410.6|9410.6|9411.03|9411.03|9406.95|9406.95|0
1601902800000|2020-10-05 13:00:00|9410.51|9410.51|9406.16|9406.16|9410.61|9410.61|9405.46|9405.46|0
1601903100000|2020-10-05 13:05:00|9405.88|9405.88|9399.07|9399.07|9405.88|9405.88|9395.9|9395.9|0
1601903400000|2020-10-05 13:10:00|9399.3|9399.3|9400.88|9400.88|9403.36|9403.36|9398.89|9398.89|0
1601903700000|2020-10-05 13:15:00|9402.41|9402.41|9407.72|9407.72|9407.95|9407.95|9402.31|9402.31|0
1601904000000|2020-10-05 13:20:00|9407.4|9407.4|9397.49|9397.49|9407.51|9407.51|9397.49|9397.49|0
1601904300000|2020-10-05 13:25:00|9397.22|9397.22|9395.68|9395.68|9397.53|9397.53|9391.87|9391.87|0
1601904600000|2020-10-05 13:30:00|9396.06|9396.06|9409.32|9409.32|9413.18|9413.18|9395.36|9395.36|0
1601904900000|2020-10-05 13:35:00|9408.94|9408.94|9410.22|9410.22|9411.74|9411.74|9406.32|9406.32|0
1601905200000|2020-10-05 13:40:00|9410.49|9410.49|9418.22|9418.22|9418.22|9418.22|9409.73|9409.73|0
1601905500000|2020-10-05 13:45:00|9418.05|9418.05|9420.26|9420.26|9424.62|9424.62|9416.66|9416.66|0
1601905800000|2020-10-05 13:50:00|9421.01|9421.01|9422.95|9422.95|9425.37|9425.37|9418.87|9418.87|0
1601906100000|2020-10-05 13:55:00|9422.83|9422.83|9420.61|9420.61|9426.74|9426.74|9419.85|9419.85|0
1601906400000|2020-10-05 14:00:00|9421.21|9421.21|9412.89|9412.89|9422.7|9422.7|9410.28|9410.28|0
1601906700000|2020-10-05 14:05:00|9412.72|9412.72|9432.91|9432.91|9433.06|9433.06|9412.72|9412.72|0
1601907000000|2020-10-05 14:10:00|9433.15|9433.15|9428.24|9428.24|9438.08|9438.08|9428.24|9428.24|0
1601907300000|2020-10-05 14:15:00|9428.05|9428.05|9419.76|9419.76|9428.18|9428.18|9417.84|9417.84|0
1601907600000|2020-10-05 14:20:00|9419.86|9419.86|9426.74|9426.74|9426.74|9426.74|9416.44|9416.44|0
1601907900000|2020-10-05 14:25:00|9427.12|9427.12|9422.74|9422.74|9430.48|9430.48|9420.93|9420.93|0
1601908200000|2020-10-05 14:30:00|9423.07|9423.07|9431.26|9431.26|9431.26|9431.26|9423.07|9423.07|0
1601908500000|2020-10-05 14:35:00|9431.09|9431.09|9427.1|9427.1|9432.36|9432.36|9423.57|9423.57|0
1601908800000|2020-10-05 14:40:00|9426.34|9426.34|9417.58|9417.58|9427.54|9427.54|9417.54|9417.54|0
1601909100000|2020-10-05 14:45:00|9417.2|9417.2|9415.57|9415.57|9417.2|9417.2|9412.98|9412.98|0
1601909400000|2020-10-05 14:50:00|9415.94|9415.94|9419.85|9419.85|9419.85|9419.85|9413.32|9413.32|0
1601909700000|2020-10-05 14:55:00|9419.97|9419.97|9422.42|9422.42|9423.52|9423.52|9419.95|9419.95|0
1601910000000|2020-10-05 15:00:00|9422.74|9422.74|9416.56|9416.56|9422.74|9422.74|9411.09|9411.09|0
1601910300000|2020-10-05 15:05:00|9416.25|9416.25|9404.86|9404.86|9416.35|9416.35|9404.86|9404.86|0
1601910600000|2020-10-05 15:10:00|9404.85|9404.85|9403.62|9403.62|9404.85|9404.85|9400.79|9400.79|0
1601910900000|2020-10-05 15:15:00|9403.52|9403.52|9409.87|9409.87|9410.04|9410.04|9403.42|9403.42|0
1601911200000|2020-10-05 15:20:00|9409.8|9409.8|9410.91|9410.91|9413.04|9413.04|9409.16|9409.16|0
1601911500000|2020-10-05 15:25:00|9410.79|9410.79|9416.79|9416.79|9420.13|9420.13|9407.92|9407.92|0
1601968500000|2020-10-06 07:15:00|9327.25|9327.25|9328.57|9328.57|9334.2|9334.2|9320.68|9320.68|0
1601968800000|2020-10-06 07:20:00|9328.24|9328.24|9327.78|9327.78|9330.97|9330.97|9321.82|9321.82|0
1601969100000|2020-10-06 07:25:00|9327.4|9327.4|9310.97|9310.97|9328.55|9328.55|9310.2|9310.2|0
1601969400000|2020-10-06 07:30:00|9310.59|9310.59|9300.82|9300.82|9310.97|9310.97|9290.35|9290.35|0
1601969700000|2020-10-06 07:35:00|9300.06|9300.06|9298.72|9298.72|9300.06|9300.06|9291.84|9291.84|0
1601970000000|2020-10-06 07:40:00|9299.27|9299.27|9298.79|9298.79|9305.96|9305.96|9290.87|9290.87|0
1601970300000|2020-10-06 07:45:00|9299.17|9299.17|9298.39|9298.39|9301.17|9301.17|9292.86|9292.86|0
1601970600000|2020-10-06 07:50:00|9298.77|9298.77|9305.39|9305.39|9305.77|9305.77|9294.83|9294.83|0
1601970900000|2020-10-06 07:55:00|9305.21|9305.21|9327.25|9327.25|9327.52|9327.52|9305.21|9305.21|0
1601971200000|2020-10-06 08:00:00|9327.13|9327.13|9306.79|9306.79|9329.41|9329.41|9306.79|9306.79|0
1601971500000|2020-10-06 08:05:00|9307.17|9307.17|9308.43|9308.43|9312.36|9312.36|9304.6|9304.6|0
1601971800000|2020-10-06 08:10:00|9308.31|9308.31|9305.88|9305.88|9314.16|9314.16|9305.5|9305.5|0
1601972100000|2020-10-06 08:15:00|9304.18|9304.18|9312.84|9312.84|9313.67|9313.67|9302.16|9302.16|0
1601972400000|2020-10-06 08:20:00|9313.39|9313.39|9317.23|9317.23|9318.84|9318.84|9307.38|9307.38|0
1601972700000|2020-10-06 08:25:00|9316.7|9316.7|9318.16|9318.16|9319.39|9319.39|9315.37|9315.37|0
1601973000000|2020-10-06 08:30:00|9318.49|9318.49|9329.25|9329.25|9330.78|9330.78|9318.49|9318.49|0
1601973300000|2020-10-06 08:35:00|9329.8|9329.8|9328.25|9328.25|9331.21|9331.21|9325.72|9325.72|0
1601973600000|2020-10-06 08:40:00|9327.96|9327.96|9317.36|9317.36|9328.55|9328.55|9312.75|9312.75|0
1601973900000|2020-10-06 08:45:00|9317.74|9317.74|9311.82|9311.82|9318.8|9318.8|9311.61|9311.61|0
1601974200000|2020-10-06 08:50:00|9312.09|9312.09|9313.88|9313.88|9317.45|9317.45|9309.57|9309.57|0
1601974500000|2020-10-06 08:55:00|9313.5|9313.5|9320.05|9320.05|9320.05|9320.05|9310.94|9310.94|0
1601974800000|2020-10-06 09:00:00|9319.67|9319.67|9317.54|9317.54|9319.67|9319.67|9310|9310|0
1601975100000|2020-10-06 09:05:00|9317.73|9317.73|9325.02|9325.02|9325.02|9325.02|9315.19|9315.19|0
1601975400000|2020-10-06 09:10:00|9325.23|9325.23|9320.71|9320.71|9328.9|9328.9|9320.06|9320.06|0
1601975700000|2020-10-06 09:15:00|9321.09|9321.09|9315.25|9315.25|9324.7|9324.7|9314.73|9314.73|0
1601976000000|2020-10-06 09:20:00|9315.63|9315.63|9313.95|9313.95|9315.63|9315.63|9307.52|9307.52|0
1601976300000|2020-10-06 09:25:00|9314.26|9314.26|9313.8|9313.8|9318.45|9318.45|9312.37|9312.37|0
1601976600000|2020-10-06 09:30:00|9313.66|9313.66|9310.32|9310.32|9315.18|9315.18|9309.95|9309.95|0
1601976900000|2020-10-06 09:35:00|9310.17|9310.17|9312.67|9312.67|9314.4|9314.4|9309.35|9309.35|0
1601977200000|2020-10-06 09:40:00|9313.42|9313.42|9313.14|9313.14|9313.99|9313.99|9311.45|9311.45|0
1601977500000|2020-10-06 09:45:00|9312.76|9312.76|9320.05|9320.05|9320.05|9320.05|9312.18|9312.18|0
1601977800000|2020-10-06 09:50:00|9319.88|9319.88|9319.43|9319.43|9320.7|9320.7|9317.98|9317.98|0
1601978100000|2020-10-06 09:55:00|9319.24|9319.24|9313.47|9313.47|9319.49|9319.49|9309.39|9309.39|0
1601978400000|2020-10-06 10:00:00|9313.66|9313.66|9316.09|9316.09|9317.99|9317.99|9313.21|9313.21|0
1601978700000|2020-10-06 10:05:00|9315.81|9315.81|9316.27|9316.27|9318.31|9318.31|9315.51|9315.51|0
1601979000000|2020-10-06 10:10:00|9315.51|9315.51|9316.54|9316.54|9317.49|9317.49|9315.51|9315.51|0
1601979300000|2020-10-06 10:15:00|9316.64|9316.64|9313.62|9313.62|9318.07|9318.07|9310.1|9310.1|0
1601979600000|2020-10-06 10:20:00|9314|9314|9320.06|9320.06|9320.06|9320.06|9312.85|9312.85|0
1601979900000|2020-10-06 10:25:00|9320.44|9320.44|9330.23|9330.23|9330.61|9330.61|9320.44|9320.44|0
1601980200000|2020-10-06 10:30:00|9330.61|9330.61|9330.38|9330.38|9333.12|9333.12|9328.76|9328.76|0
1601980500000|2020-10-06 10:35:00|9329.62|9329.62|9335.65|9335.65|9335.75|9335.75|9328.63|9328.63|0
1601980800000|2020-10-06 10:40:00|9336.03|9336.03|9342.59|9342.59|9343.45|9343.45|9336.03|9336.03|0
1601981100000|2020-10-06 10:45:00|9341.05|9341.05|9340.75|9340.75|9342.34|9342.34|9338.93|9338.93|0
1601981400000|2020-10-06 10:50:00|9340.71|9340.71|9334.01|9334.01|9344.05|9344.05|9334.01|9334.01|0
1601981700000|2020-10-06 10:55:00|9333.74|9333.74|9332.38|9332.38|9335.87|9335.87|9323.01|9323.01|0
1601982000000|2020-10-06 11:00:00|9332.21|9332.21|9337.48|9337.48|9337.69|9337.69|9329.83|9329.83|0
1601982300000|2020-10-06 11:05:00|9338.23|9338.23|9338.22|9338.22|9338.74|9338.74|9334.47|9334.47|0
1601982600000|2020-10-06 11:10:00|9338.35|9338.35|9339.48|9339.48|9344.38|9344.38|9336.33|9336.33|0
1601982900000|2020-10-06 11:15:00|9339.52|9339.52|9340.84|9340.84|9341.26|9341.26|9335.21|9335.21|0
1601983200000|2020-10-06 11:20:00|9340.57|9340.57|9342.87|9342.87|9343.48|9343.48|9339.3|9339.3|0
1601983500000|2020-10-06 11:25:00|9343.64|9343.64|9351.91|9351.91|9353.57|9353.57|9342.93|9342.93|0
1601983800000|2020-10-06 11:30:00|9352.29|9352.29|9357.17|9357.17|9357.49|9357.49|9352.03|9352.03|0
1601984100000|2020-10-06 11:35:00|9357.55|9357.55|9353.46|9353.46|9361.38|9361.38|9353.46|9353.46|0
1601984400000|2020-10-06 11:40:00|9353.08|9353.08|9350.87|9350.87|9355.02|9355.02|9350.87|9350.87|0
1601984700000|2020-10-06 11:45:00|9350.96|9350.96|9351.45|9351.45|9352.11|9352.11|9346.66|9346.66|0
1601985000000|2020-10-06 11:50:00|9350.69|9350.69|9345.79|9345.79|9350.83|9350.83|9344.82|9344.82|0
1601985300000|2020-10-06 11:55:00|9345.41|9345.41|9341.56|9341.56|9345.41|9345.41|9339.66|9339.66|0
1601985600000|2020-10-06 12:00:00|9341.43|9341.43|9333.36|9333.36|9341.43|9341.43|9330.49|9330.49|0
1601985900000|2020-10-06 12:05:00|9333.32|9333.32|9333.07|9333.07|9335.51|9335.51|9332.93|9332.93|0
1601986200000|2020-10-06 12:10:00|9333.45|9333.45|9329.72|9329.72|9335.64|9335.64|9328.69|9328.69|0
1601986500000|2020-10-06 12:15:00|9330.1|9330.1|9332.89|9332.89|9333.26|9333.26|9330.1|9330.1|0
1601986800000|2020-10-06 12:20:00|9332.97|9332.97|9342.05|9342.05|9346.87|9346.87|9332.97|9332.97|0
1601987100000|2020-10-06 12:25:00|9342.18|9342.18|9336.2|9336.2|9342.37|9342.37|9335.95|9335.95|0
1601987400000|2020-10-06 12:30:00|9336.96|9336.96|9342.14|9342.14|9342.52|9342.52|9336.57|9336.57|0
1601987700000|2020-10-06 12:35:00|9342.9|9342.9|9347.06|9347.06|9347.06|9347.06|9342.9|9342.9|0
1601988000000|2020-10-06 12:40:00|9346.87|9346.87|9347.41|9347.41|9348.74|9348.74|9345.11|9345.11|0
1601988300000|2020-10-06 12:45:00|9347.08|9347.08|9350.99|9350.99|9350.99|9350.99|9346.74|9346.74|0
1601988600000|2020-10-06 12:50:00|9351.92|9351.92|9354.28|9354.28|9358.14|9358.14|9351.92|9351.92|0
1601988900000|2020-10-06 12:55:00|9354.44|9354.44|9355.28|9355.28|9355.28|9355.28|9351.88|9351.88|0
1601989200000|2020-10-06 13:00:00|9355.66|9355.66|9356.15|9356.15|9359.03|9359.03|9351.21|9351.21|0
1601989500000|2020-10-06 13:05:00|9357.69|9357.69|9361.25|9361.25|9362.29|9362.29|9355.73|9355.73|0
1601989800000|2020-10-06 13:10:00|9360.94|9360.94|9355.19|9355.19|9361.61|9361.61|9355.19|9355.19|0
1601990100000|2020-10-06 13:15:00|9355.57|9355.57|9352.41|9352.41|9357.83|9357.83|9351.73|9351.73|0
1601990400000|2020-10-06 13:20:00|9352.52|9352.52|9350.85|9350.85|9353.3|9353.3|9350.85|9350.85|0
1601990700000|2020-10-06 13:25:00|9350.6|9350.6|9344.52|9344.52|9350.92|9350.92|9344.52|9344.52|0
1601991000000|2020-10-06 13:30:00|9344.4|9344.4|9343.91|9343.91|9347.97|9347.97|9343.22|9343.22|0
1601991300000|2020-10-06 13:35:00|9343.15|9343.15|9331.54|9331.54|9343.42|9343.42|9331.27|9331.27|0
1601991600000|2020-10-06 13:40:00|9331.27|9331.27|9329.18|9329.18|9333.36|9333.36|9328.7|9328.7|0
1601991900000|2020-10-06 13:45:00|9329.32|9329.32|9317.6|9317.6|9329.57|9329.57|9317.15|9317.15|0
1601992200000|2020-10-06 13:50:00|9317.41|9317.41|9322.74|9322.74|9322.74|9322.74|9314.82|9314.82|0
1601992500000|2020-10-06 13:55:00|9323.12|9323.12|9328.03|9328.03|9332.99|9332.99|9323.12|9323.12|0
1601992800000|2020-10-06 14:00:00|9328.41|9328.41|9341.66|9341.66|9342.24|9342.24|9328.41|9328.41|0
1601993100000|2020-10-06 14:05:00|9341.57|9341.57|9340.69|9340.69|9343.87|9343.87|9339.34|9339.34|0
1601993400000|2020-10-06 14:10:00|9342.99|9342.99|9344.25|9344.25|9345.48|9345.48|9336.61|9336.61|0
1601993700000|2020-10-06 14:15:00|9344.29|9344.29|9355.08|9355.08|9357.2|9357.2|9343.44|9343.44|0
1601994000000|2020-10-06 14:20:00|9355.34|9355.34|9339.52|9339.52|9355.34|9355.34|9338.47|9338.47|0
1601994300000|2020-10-06 14:25:00|9339.36|9339.36|9338.45|9338.45|9339.36|9339.36|9332.18|9332.18|0
1601994600000|2020-10-06 14:30:00|9338.56|9338.56|9347.47|9347.47|9347.47|9347.47|9336.97|9336.97|0
1601994900000|2020-10-06 14:35:00|9347.84|9347.84|9342.04|9342.04|9350.58|9350.58|9340.81|9340.81|0
1601995200000|2020-10-06 14:40:00|9343.95|9343.95|9340.57|9340.57|9350.94|9350.94|9336.94|9336.94|0
1601995500000|2020-10-06 14:45:00|9340.19|9340.19|9335.71|9335.71|9346.57|9346.57|9335.71|9335.71|0
1601995800000|2020-10-06 14:50:00|9335.33|9335.33|9336.55|9336.55|9337.88|9337.88|9335.02|9335.02|0
1601996100000|2020-10-06 14:55:00|9336.22|9336.22|9323.17|9323.17|9336.22|9336.22|9323.17|9323.17|0
1601996400000|2020-10-06 15:00:00|9323.33|9323.33|9326.5|9326.5|9327.96|9327.96|9322.88|9322.88|0
1601996700000|2020-10-06 15:05:00|9326.46|9326.46|9325.49|9325.49|9327.14|9327.14|9323.69|9323.69|0
1601997000000|2020-10-06 15:10:00|9325.55|9325.55|9324.26|9324.26|9327.22|9327.22|9322.29|9322.29|0
1601997300000|2020-10-06 15:15:00|9324.53|9324.53|9326.16|9326.16|9332.05|9332.05|9323.73|9323.73|0
1601997600000|2020-10-06 15:20:00|9325.78|9325.78|9316.52|9316.52|9327.26|9327.26|9316.45|9316.45|0
1601997900000|2020-10-06 15:25:00|9316.71|9316.71|9328.82|9328.82|9329.45|9329.45|9316.25|9316.25|0
1602054900000|2020-10-07 07:15:00|9333.22|9333.22|9306.82|9306.82|9338.1|9338.1|9306.82|9306.82|0
1602055200000|2020-10-07 07:20:00|9307.2|9307.2|9321.41|9321.41|9326.27|9326.27|9306.94|9306.94|0
1602055500000|2020-10-07 07:25:00|9321.14|9321.14|9323.14|9323.14|9323.98|9323.98|9315.66|9315.66|0
1602055800000|2020-10-07 07:30:00|9322.88|9322.88|9331.43|9331.43|9346.68|9346.68|9322.88|9322.88|0
1602056100000|2020-10-07 07:35:00|9331.05|9331.05|9328.6|9328.6|9337.25|9337.25|9328.6|9328.6|0
1602056400000|2020-10-07 07:40:00|9328.28|9328.28|9326.19|9326.19|9329.14|9329.14|9320.11|9320.11|0
1602056700000|2020-10-07 07:45:00|9326.47|9326.47|9327.16|9327.16|9328.41|9328.41|9316.09|9316.09|0
1602057000000|2020-10-07 07:50:00|9327.34|9327.34|9346.31|9346.31|9347.73|9347.73|9327.34|9327.34|0
1602057300000|2020-10-07 07:55:00|9346.52|9346.52|9327.08|9327.08|9348.88|9348.88|9324.67|9324.67|0
1602057600000|2020-10-07 08:00:00|9327.21|9327.21|9326.09|9326.09|9330.49|9330.49|9324.49|9324.49|0
1602057900000|2020-10-07 08:05:00|9325.88|9325.88|9320.83|9320.83|9325.88|9325.88|9309.53|9309.53|0
1602058200000|2020-10-07 08:10:00|9320.55|9320.55|9315.01|9315.01|9320.55|9320.55|9311.19|9311.19|0
1602058500000|2020-10-07 08:15:00|9314.29|9314.29|9322.77|9322.77|9322.77|9322.77|9314.29|9314.29|0
1602058800000|2020-10-07 08:20:00|9322.89|9322.89|9321.49|9321.49|9323.54|9323.54|9318.24|9318.24|0
1602059100000|2020-10-07 08:25:00|9321.17|9321.17|9297.87|9297.87|9321.17|9321.17|9297.21|9297.21|0
1602059400000|2020-10-07 08:30:00|9298.63|9298.63|9293.38|9293.38|9301.37|9301.37|9289.65|9289.65|0
1602059700000|2020-10-07 08:35:00|9293.54|9293.54|9305.88|9305.88|9306.1|9306.1|9291.45|9291.45|0
1602060000000|2020-10-07 08:40:00|9306.03|9306.03|9309.93|9309.93|9312.89|9312.89|9304.46|9304.46|0
1602060300000|2020-10-07 08:45:00|9308.8|9308.8|9312.34|9312.34|9312.34|9312.34|9306.86|9306.86|0
1602060600000|2020-10-07 08:50:00|9311.75|9311.75|9313.38|9313.38|9315.05|9315.05|9309.45|9309.45|0
1602060900000|2020-10-07 08:55:00|9313.2|9313.2|9319.34|9319.34|9321.34|9321.34|9312.65|9312.65|0
1602061200000|2020-10-07 09:00:00|9319.72|9319.72|9314.13|9314.13|9319.74|9319.74|9313.62|9313.62|0
1602061500000|2020-10-07 09:05:00|9315.33|9315.33|9316.06|9316.06|9317.26|9317.26|9313.46|9313.46|0
1602061800000|2020-10-07 09:10:00|9315.41|9315.41|9309.44|9309.44|9318.69|9318.69|9309.44|9309.44|0
1602062100000|2020-10-07 09:15:00|9309.34|9309.34|9311.97|9311.97|9311.97|9311.97|9308.22|9308.22|0
1602062400000|2020-10-07 09:20:00|9312.91|9312.91|9332.74|9332.74|9332.95|9332.95|9312.91|9312.91|0
1602062700000|2020-10-07 09:25:00|9332.41|9332.41|9333.63|9333.63|9335.39|9335.39|9331.29|9331.29|0
1602063000000|2020-10-07 09:30:00|9333.67|9333.67|9325.35|9325.35|9333.77|9333.77|9325.18|9325.18|0
1602063300000|2020-10-07 09:35:00|9324.8|9324.8|9326.86|9326.86|9328.05|9328.05|9323.52|9323.52|0
1602063600000|2020-10-07 09:40:00|9326.73|9326.73|9322.89|9322.89|9326.73|9326.73|9321.14|9321.14|0
1602063900000|2020-10-07 09:45:00|9322.78|9322.78|9320.3|9320.3|9323.57|9323.57|9320.1|9320.1|0
1602064200000|2020-10-07 09:50:00|9319.53|9319.53|9314.91|9314.91|9319.53|9319.53|9314.31|9314.31|0
1602064500000|2020-10-07 09:55:00|9314.53|9314.53|9300.23|9300.23|9314.53|9314.53|9299.46|9299.46|0
1602064800000|2020-10-07 10:00:00|9300.1|9300.1|9307.54|9307.54|9307.54|9307.54|9298.82|9298.82|0
1602065100000|2020-10-07 10:05:00|9307.75|9307.75|9307.21|9307.21|9313.19|9313.19|9305.95|9305.95|0
1602065400000|2020-10-07 10:10:00|9307.02|9307.02|9316.07|9316.07|9316.34|9316.34|9304.39|9304.39|0
1602065700000|2020-10-07 10:15:00|9316.34|9316.34|9315.01|9315.01|9318.85|9318.85|9314.64|9314.64|0
1602066000000|2020-10-07 10:20:00|9314.25|9314.25|9318.02|9318.02|9318.28|9318.28|9313.07|9313.07|0
1602066300000|2020-10-07 10:25:00|9317.71|9317.71|9319.32|9319.32|9319.32|9319.32|9316.5|9316.5|0
1602066600000|2020-10-07 10:30:00|9319.59|9319.59|9322.32|9322.32|9322.63|9322.63|9318.33|9318.33|0
1602066900000|2020-10-07 10:35:00|9322.51|9322.51|9322.88|9322.88|9323.89|9323.89|9320.18|9320.18|0
1602067200000|2020-10-07 10:40:00|9323.65|9323.65|9316.27|9316.27|9324.3|9324.3|9315.12|9315.12|0
1602067500000|2020-10-07 10:45:00|9315.96|9315.96|9329.74|9329.74|9329.74|9329.74|9315.96|9315.96|0
1602067800000|2020-10-07 10:50:00|9329.82|9329.82|9338.05|9338.05|9338.8|9338.8|9328.99|9328.99|0
1602068100000|2020-10-07 10:55:00|9338.15|9338.15|9343.17|9343.17|9343.17|9343.17|9335.59|9335.59|0
1602068400000|2020-10-07 11:00:00|9343.34|9343.34|9330.15|9330.15|9343.47|9343.47|9325.76|9325.76|0
1602068700000|2020-10-07 11:05:00|9330.03|9330.03|9331.49|9331.49|9333.29|9333.29|9329.65|9329.65|0
1602069000000|2020-10-07 11:10:00|9331.07|9331.07|9329.54|9329.54|9334.1|9334.1|9329.15|9329.15|0
1602069300000|2020-10-07 11:15:00|9328.72|9328.72|9321.05|9321.05|9328.72|9328.72|9317.36|9317.36|0
1602069600000|2020-10-07 11:20:00|9320.85|9320.85|9314.92|9314.92|9320.85|9320.85|9314.92|9314.92|0
1602069900000|2020-10-07 11:25:00|9314.54|9314.54|9311.41|9311.41|9314.54|9314.54|9310.02|9310.02|0
1602070200000|2020-10-07 11:30:00|9311.28|9311.28|9309.88|9309.88|9312.75|9312.75|9309.56|9309.56|0
1602070500000|2020-10-07 11:35:00|9310.07|9310.07|9309.93|9309.93|9310.29|9310.29|9308.65|9308.65|0
1602070800000|2020-10-07 11:40:00|9310.04|9310.04|9308.08|9308.08|9314.41|9314.41|9307.7|9307.7|0
1602071100000|2020-10-07 11:45:00|9307.7|9307.7|9308.02|9308.02|9308.36|9308.36|9306.08|9306.08|0
1602071400000|2020-10-07 11:50:00|9308.12|9308.12|9304.42|9304.42|9309.27|9309.27|9304.42|9304.42|0
1602071700000|2020-10-07 11:55:00|9303.66|9303.66|9303.64|9303.64|9304.46|9304.46|9300.78|9300.78|0
1602072000000|2020-10-07 12:00:00|9303.78|9303.78|9310.9|9310.9|9310.9|9310.9|9302.33|9302.33|0
1602072300000|2020-10-07 12:05:00|9311.66|9311.66|9310.91|9310.91|9313.8|9313.8|9309.22|9309.22|0
1602072600000|2020-10-07 12:10:00|9311.29|9311.29|9310.66|9310.66|9311.29|9311.29|9308.75|9308.75|0
1602072900000|2020-10-07 12:15:00|9311.81|9311.81|9317.07|9317.07|9318.56|9318.56|9311.81|9311.81|0
1602073200000|2020-10-07 12:20:00|9316.85|9316.85|9309.03|9309.03|9316.85|9316.85|9309.03|9309.03|0
1602073500000|2020-10-07 12:25:00|9308.92|9308.92|9307|9307|9308.92|9308.92|9303.49|9303.49|0
1602073800000|2020-10-07 12:30:00|9307.11|9307.11|9311.39|9311.39|9313.95|9313.95|9307.11|9307.11|0
1602074100000|2020-10-07 12:35:00|9311.72|9311.72|9312.14|9312.14|9313.51|9313.51|9311.58|9311.58|0
1602074400000|2020-10-07 12:40:00|9312.25|9312.25|9317.58|9317.58|9317.78|9317.78|9310.49|9310.49|0
1602074700000|2020-10-07 12:45:00|9317.75|9317.75|9318.29|9318.29|9321.18|9321.18|9315.83|9315.83|0
1602075000000|2020-10-07 12:50:00|9318.02|9318.02|9320.67|9320.67|9320.67|9320.67|9315.62|9315.62|0
1602075300000|2020-10-07 12:55:00|9321.05|9321.05|9318.19|9318.19|9323.2|9323.2|9318.19|9318.19|0
1602075600000|2020-10-07 13:00:00|9317.81|9317.81|9312.55|9312.55|9319.46|9319.46|9311.14|9311.14|0
1602075900000|2020-10-07 13:05:00|9312.68|9312.68|9319.83|9319.83|9320.23|9320.23|9312.68|9312.68|0
1602076200000|2020-10-07 13:10:00|9320.14|9320.14|9325.11|9325.11|9325.43|9325.43|9320.14|9320.14|0
1602076500000|2020-10-07 13:15:00|9325.74|9325.74|9328.86|9328.86|9329.18|9329.18|9325.08|9325.08|0
1602076800000|2020-10-07 13:20:00|9329.41|9329.41|9324.57|9324.57|9329.41|9329.41|9320.47|9320.47|0
1602077100000|2020-10-07 13:25:00|9324.26|9324.26|9322.59|9322.59|9327.39|9327.39|9319.33|9319.33|0
1602077400000|2020-10-07 13:30:00|9322.9|9322.9|9329.28|9329.28|9330.24|9330.24|9322.8|9322.8|0
1602077700000|2020-10-07 13:35:00|9329.56|9329.56|9330.79|9330.79|9336.61|9336.61|9329.45|9329.45|0
1602078000000|2020-10-07 13:40:00|9330.9|9330.9|9329.33|9329.33|9332.63|9332.63|9328.79|9328.79|0
1602078300000|2020-10-07 13:45:00|9328.96|9328.96|9335.37|9335.37|9336.02|9336.02|9326.09|9326.09|0
1602078600000|2020-10-07 13:50:00|9335.47|9335.47|9336.42|9336.42|9338.59|9338.59|9332.86|9332.86|0
1602078900000|2020-10-07 13:55:00|9337.17|9337.17|9327.96|9327.96|9338.36|9338.36|9326.46|9326.46|0
1602079200000|2020-10-07 14:00:00|9327.79|9327.79|9326.38|9326.38|9329.07|9329.07|9323.37|9323.37|0
1602079500000|2020-10-07 14:05:00|9326|9326|9323.91|9323.91|9327.75|9327.75|9315.61|9315.61|0
1602079800000|2020-10-07 14:10:00|9323.14|9323.14|9315|9315|9323.4|9323.4|9315|9315|0
1602080100000|2020-10-07 14:15:00|9314.5|9314.5|9322.92|9322.92|9322.92|9322.92|9313.58|9313.58|0
1602080400000|2020-10-07 14:20:00|9322.54|9322.54|9317.22|9317.22|9325.46|9325.46|9317.22|9317.22|0
1602080700000|2020-10-07 14:25:00|9317.31|9317.31|9316.66|9316.66|9320.17|9320.17|9313.27|9313.27|0
1602081000000|2020-10-07 14:30:00|9316.56|9316.56|9311.9|9311.9|9316.56|9316.56|9310.63|9310.63|0
1602081300000|2020-10-07 14:35:00|9311.52|9311.52|9303.23|9303.23|9311.52|9311.52|9302.7|9302.7|0
1602081600000|2020-10-07 14:40:00|9303.4|9303.4|9308.95|9308.95|9309.34|9309.34|9303.4|9303.4|0
1602081900000|2020-10-07 14:45:00|9308.57|9308.57|9309.85|9309.85|9311.06|9311.06|9304.63|9304.63|0
1602082200000|2020-10-07 14:50:00|9309.72|9309.72|9316.3|9316.3|9316.3|9316.3|9308.6|9308.6|0
1602082500000|2020-10-07 14:55:00|9316.66|9316.66|9317.66|9317.66|9322.08|9322.08|9314.52|9314.52|0
1602082800000|2020-10-07 15:00:00|9317.28|9317.28|9324.33|9324.33|9327.33|9327.33|9316.9|9316.9|0
1602083100000|2020-10-07 15:05:00|9324.46|9324.46|9322.73|9322.73|9327.89|9327.89|9322.36|9322.36|0
1602083400000|2020-10-07 15:10:00|9322.6|9322.6|9316.6|9316.6|9326.29|9326.29|9316.39|9316.39|0
1602083700000|2020-10-07 15:15:00|9316.97|9316.97|9320.39|9320.39|9323.75|9323.75|9316.43|9316.43|0
1602084000000|2020-10-07 15:20:00|9319.94|9319.94|9319.58|9319.58|9324.17|9324.17|9319.58|9319.58|0
1602084300000|2020-10-07 15:25:00|9320.35|9320.35|9320.65|9320.65|9324.1|9324.1|9314.34|9314.34|0
1602141300000|2020-10-08 07:15:00|9390.96|9390.96|9399.47|9399.47|9403.68|9403.68|9384.29|9384.29|0
1602141600000|2020-10-08 07:20:00|9399.97|9399.97|9391.47|9391.47|9403.41|9403.41|9389.37|9389.37|0
1602141900000|2020-10-08 07:25:00|9393.19|9393.19|9388.58|9388.58|9400.72|9400.72|9387.45|9387.45|0
1602142200000|2020-10-08 07:30:00|9389.35|9389.35|9369.87|9369.87|9389.45|9389.45|9369.68|9369.68|0
1602142500000|2020-10-08 07:35:00|9369.49|9369.49|9367.2|9367.2|9374.51|9374.51|9365.74|9365.74|0
1602142800000|2020-10-08 07:40:00|9366.26|9366.26|9367.71|9367.71|9369.35|9369.35|9361.04|9361.04|0
1602143100000|2020-10-08 07:45:00|9367.33|9367.33|9374.14|9374.14|9374.52|9374.52|9362.22|9362.22|0
1602143400000|2020-10-08 07:50:00|9374.51|9374.51|9373.39|9373.39|9377.27|9377.27|9372.08|9372.08|0
1602143700000|2020-10-08 07:55:00|9371.86|9371.86|9369.37|9369.37|9372.11|9372.11|9365.96|9365.96|0
1602144000000|2020-10-08 08:00:00|9369.75|9369.75|9374.69|9374.69|9375.2|9375.2|9365.92|9365.92|0
1602144300000|2020-10-08 08:05:00|9374.5|9374.5|9376.32|9376.32|9377.5|9377.5|9369.5|9369.5|0
1602144600000|2020-10-08 08:10:00|9376.63|9376.63|9365.5|9365.5|9376.63|9376.63|9361.44|9361.44|0
1602144900000|2020-10-08 08:15:00|9365.07|9365.07|9354.85|9354.85|9368.24|9368.24|9354.26|9354.26|0
1602145200000|2020-10-08 08:20:00|9354.58|9354.58|9359.31|9359.31|9359.31|9359.31|9347.94|9347.94|0
1602145500000|2020-10-08 08:25:00|9358.93|9358.93|9346.07|9346.07|9359.85|9359.85|9344.99|9344.99|0
1602145800000|2020-10-08 08:30:00|9346.43|9346.43|9359.32|9359.32|9361.51|9361.51|9345|9345|0
1602146100000|2020-10-08 08:35:00|9359.53|9359.53|9369.11|9369.11|9369.11|9369.11|9356.4|9356.4|0
1602146400000|2020-10-08 08:40:00|9368.98|9368.98|9374.14|9374.14|9374.18|9374.18|9366.64|9366.64|0
1602146700000|2020-10-08 08:45:00|9374.51|9374.51|9377.82|9377.82|9379.24|9379.24|9373.46|9373.46|0
1602147000000|2020-10-08 08:50:00|9378.01|9378.01|9365.53|9365.53|9378.01|9378.01|9363.75|9363.75|0
1602147300000|2020-10-08 08:55:00|9365.72|9365.72|9373.98|9373.98|9374.94|9374.94|9364.69|9364.69|0
1602147600000|2020-10-08 09:00:00|9374.16|9374.16|9354.1|9354.1|9374.16|9374.16|9353.56|9353.56|0
1602147900000|2020-10-08 09:05:00|9354.86|9354.86|9354.02|9354.02|9354.97|9354.97|9343.39|9343.39|0
1602148200000|2020-10-08 09:10:00|9354.24|9354.24|9366.86|9366.86|9366.86|9366.86|9352.45|9352.45|0
1602148500000|2020-10-08 09:15:00|9366.77|9366.77|9355.85|9355.85|9367.37|9367.37|9352.41|9352.41|0
1602148800000|2020-10-08 09:20:00|9355.75|9355.75|9360.84|9360.84|9362.69|9362.69|9355.75|9355.75|0
1602149100000|2020-10-08 09:25:00|9360.93|9360.93|9372|9372|9372|9372|9360.93|9360.93|0
1602149400000|2020-10-08 09:30:00|9372.08|9372.08|9381.2|9381.2|9382.22|9382.22|9371.63|9371.63|0
1602149700000|2020-10-08 09:35:00|9380.68|9380.68|9404.33|9404.33|9404.91|9404.91|9378.54|9378.54|0
1602150000000|2020-10-08 09:40:00|9404.45|9404.45|9394.14|9394.14|9407.98|9407.98|9394.05|9394.05|0
1602150300000|2020-10-08 09:45:00|9394.23|9394.23|9401.82|9401.82|9402.47|9402.47|9393.46|9393.46|0
1602150600000|2020-10-08 09:50:00|9401.44|9401.44|9400.06|9400.06|9401.44|9401.44|9394.45|9394.45|0
1602150900000|2020-10-08 09:55:00|9399.8|9399.8|9400.39|9400.39|9400.76|9400.76|9393.36|9393.36|0
1602151200000|2020-10-08 10:00:00|9400.47|9400.47|9404.53|9404.53|9404.56|9404.56|9399.29|9399.29|0
1602151500000|2020-10-08 10:05:00|9405.29|9405.29|9399.84|9399.84|9406.54|9406.54|9399.53|9399.53|0
1602151800000|2020-10-08 10:10:00|9400.03|9400.03|9403.98|9403.98|9405.42|9405.42|9399.78|9399.78|0
1602152100000|2020-10-08 10:15:00|9403.67|9403.67|9402.51|9402.51|9408.12|9408.12|9402.51|9402.51|0
1602152400000|2020-10-08 10:20:00|9402.68|9402.68|9401.13|9401.13|9402.68|9402.68|9398.63|9398.63|0
1602152700000|2020-10-08 10:25:00|9401.89|9401.89|9408.64|9408.64|9408.64|9408.64|9401.82|9401.82|0
1602153000000|2020-10-08 10:30:00|9408.6|9408.6|9409.2|9409.2|9410.61|9410.61|9406.67|9406.67|0
1602153300000|2020-10-08 10:35:00|9409|9409|9406.02|9406.02|9409.97|9409.97|9406.02|9406.02|0
1602153600000|2020-10-08 10:40:00|9405.98|9405.98|9403.28|9403.28|9405.98|9405.98|9400.9|9400.9|0
1602153900000|2020-10-08 10:45:00|9403.45|9403.45|9408.85|9408.85|9410|9410|9401.51|9401.51|0
1602154200000|2020-10-08 10:50:00|9409.05|9409.05|9407.29|9407.29|9410.92|9410.92|9406.82|9406.82|0
1602154500000|2020-10-08 10:55:00|9407.02|9407.02|9408.77|9408.77|9412.51|9412.51|9402.07|9402.07|0
1602154800000|2020-10-08 11:00:00|9408.98|9408.98|9407.73|9407.73|9408.98|9408.98|9403.83|9403.83|0
1602155100000|2020-10-08 11:05:00|9407.89|9407.89|9397.71|9397.71|9407.89|9407.89|9397.71|9397.71|0
1602155400000|2020-10-08 11:10:00|9397.52|9397.52|9403.93|9403.93|9404.64|9404.64|9396.19|9396.19|0
1602155700000|2020-10-08 11:15:00|9403.6|9403.6|9402.24|9402.24|9404.23|9404.23|9401.54|9401.54|0
1602156000000|2020-10-08 11:20:00|9401.7|9401.7|9403.81|9403.81|9403.87|9403.87|9401.5|9401.5|0
1602156300000|2020-10-08 11:25:00|9403.43|9403.43|9403.78|9403.78|9405.39|9405.39|9402.02|9402.02|0
1602156600000|2020-10-08 11:30:00|9404.04|9404.04|9401.03|9401.03|9406.3|9406.3|9397.07|9397.07|0
1602156900000|2020-10-08 11:35:00|9400.81|9400.81|9409.84|9409.84|9410.51|9410.51|9400.27|9400.27|0
1602157200000|2020-10-08 11:40:00|9409.94|9409.94|9411.18|9411.18|9412.91|9412.91|9409.15|9409.15|0
1602157500000|2020-10-08 11:45:00|9411.56|9411.56|9410.25|9410.25|9414.68|9414.68|9410.25|9410.25|0
1602157800000|2020-10-08 11:50:00|9410.57|9410.57|9415.31|9415.31|9416.05|9416.05|9410.57|9410.57|0
1602158100000|2020-10-08 11:55:00|9415.63|9415.63|9413.82|9413.82|9417.21|9417.21|9413.82|9413.82|0
1602158400000|2020-10-08 12:00:00|9413.5|9413.5|9414.69|9414.69|9418.25|9418.25|9413.5|9413.5|0
1602158700000|2020-10-08 12:05:00|9414.56|9414.56|9416.2|9416.2|9419.76|9419.76|9414.56|9414.56|0
1602159000000|2020-10-08 12:10:00|9416.27|9416.27|9418.5|9418.5|9420.47|9420.47|9413.42|9413.42|0
1602159300000|2020-10-08 12:15:00|9418.12|9418.12|9417.57|9417.57|9418.64|9418.64|9413.48|9413.48|0
1602159600000|2020-10-08 12:20:00|9417.19|9417.19|9419.27|9419.27|9420.69|9420.69|9414.44|9414.44|0
1602159900000|2020-10-08 12:25:00|9418.96|9418.96|9424.32|9424.32|9424.64|9424.64|9418.96|9418.96|0
1602160200000|2020-10-08 12:30:00|9424.44|9424.44|9416.16|9416.16|9424.44|9424.44|9415.98|9415.98|0
1602160500000|2020-10-08 12:35:00|9415.07|9415.07|9416.13|9416.13|9416.89|9416.89|9414.69|9414.69|0
1602160800000|2020-10-08 12:40:00|9416.51|9416.51|9409.04|9409.04|9418.8|9418.8|9407.45|9407.45|0
1602161100000|2020-10-08 12:45:00|9409.15|9409.15|9414.89|9414.89|9415.91|9415.91|9406.78|9406.78|0
1602161400000|2020-10-08 12:50:00|9414.77|9414.77|9411.49|9411.49|9416.33|9416.33|9411.49|9411.49|0
1602161700000|2020-10-08 12:55:00|9411.62|9411.62|9422.75|9422.75|9422.9|9422.9|9410.72|9410.72|0
1602162000000|2020-10-08 13:00:00|9422.58|9422.58|9422.88|9422.88|9428.88|9428.88|9422.31|9422.31|0
1602162300000|2020-10-08 13:05:00|9422.63|9422.63|9423.09|9423.09|9427.32|9427.32|9419.63|9419.63|0
1602162600000|2020-10-08 13:10:00|9422.27|9422.27|9425.52|9425.52|9426.82|9426.82|9421.42|9421.42|0
1602162900000|2020-10-08 13:15:00|9425.33|9425.33|9420.23|9420.23|9428.72|9428.72|9420.2|9420.2|0
1602163200000|2020-10-08 13:20:00|9420.1|9420.1|9417.89|9417.89|9420.48|9420.48|9413.07|9413.07|0
1602163500000|2020-10-08 13:25:00|9417.57|9417.57|9429.09|9429.09|9429.09|9429.09|9417.47|9417.47|0
1602163800000|2020-10-08 13:30:00|9428.93|9428.93|9420.5|9420.5|9428.93|9428.93|9420.12|9420.12|0
1602164100000|2020-10-08 13:35:00|9420.39|9420.39|9419.36|9419.36|9423.33|9423.33|9418.9|9418.9|0
1602164400000|2020-10-08 13:40:00|9420.12|9420.12|9423.7|9423.7|9427.22|9427.22|9420.12|9420.12|0
1602164700000|2020-10-08 13:45:00|9423.74|9423.74|9413.76|9413.76|9425.39|9425.39|9413.36|9413.36|0
1602165000000|2020-10-08 13:50:00|9413.39|9413.39|9410.38|9410.38|9414.3|9414.3|9410.24|9410.24|0
1602165300000|2020-10-08 13:55:00|9410|9410|9411.96|9411.96|9412.09|9412.09|9406.95|9406.95|0
1602165600000|2020-10-08 14:00:00|9412.23|9412.23|9408.29|9408.29|9413.78|9413.78|9406.91|9406.91|0
1602165900000|2020-10-08 14:05:00|9407.53|9407.53|9396.09|9396.09|9408.59|9408.59|9395.47|9395.47|0
1602166200000|2020-10-08 14:10:00|9395.99|9395.99|9404.19|9404.19|9404.19|9404.19|9395.88|9395.88|0
1602166500000|2020-10-08 14:15:00|9404|9404|9400.56|9400.56|9404.42|9404.42|9399.55|9399.55|0
1602166800000|2020-10-08 14:20:00|9400.69|9400.69|9397.18|9397.18|9402.91|9402.91|9396.57|9396.57|0
1602167100000|2020-10-08 14:25:00|9397.56|9397.56|9399.97|9399.97|9400.25|9400.25|9392.55|9392.55|0
1602167400000|2020-10-08 14:30:00|9399.85|9399.85|9415.11|9415.11|9415.61|9415.61|9397.16|9397.16|0
1602167700000|2020-10-08 14:35:00|9414.92|9414.92|9412.78|9412.78|9416.13|9416.13|9411.26|9411.26|0
1602168000000|2020-10-08 14:40:00|9412.69|9412.69|9408.99|9408.99|9413.69|9413.69|9408.13|9408.13|0
1602168300000|2020-10-08 14:45:00|9408.71|9408.71|9413.45|9413.45|9414.51|9414.51|9408.71|9408.71|0
1602168600000|2020-10-08 14:50:00|9413.83|9413.83|9404.83|9404.83|9415.43|9415.43|9404.83|9404.83|0
1602168900000|2020-10-08 14:55:00|9404.65|9404.65|9411.98|9411.98|9412.2|9412.2|9402.87|9402.87|0
1602169200000|2020-10-08 15:00:00|9411.82|9411.82|9413.47|9413.47|9413.91|9413.91|9410.42|9410.42|0
1602169500000|2020-10-08 15:05:00|9413.57|9413.57|9416.89|9416.89|9417.38|9417.38|9412.12|9412.12|0
1602169800000|2020-10-08 15:10:00|9417|9417|9421.22|9421.22|9422.54|9422.54|9416.96|9416.96|0
1602170100000|2020-10-08 15:15:00|9420.91|9420.91|9415.85|9415.85|9422.58|9422.58|9415.85|9415.85|0
1602170400000|2020-10-08 15:20:00|9415.73|9415.73|9413.1|9413.1|9417.01|9417.01|9411.09|9411.09|0
1602170700000|2020-10-08 15:25:00|9412.94|9412.94|9412.83|9412.83|9413.76|9413.76|9404.22|9404.22|0
1602227700000|2020-10-09 07:15:00|9401.6|9401.6|9400.52|9400.52|9401.6|9401.6|9389.41|9389.41|0
1602228000000|2020-10-09 07:20:00|9399.89|9399.89|9399.3|9399.3|9403.77|9403.77|9395.59|9395.59|0
1602228300000|2020-10-09 07:25:00|9400.81|9400.81|9395.94|9395.94|9405.15|9405.15|9395.43|9395.43|0
1602228600000|2020-10-09 07:30:00|9395.75|9395.75|9391.68|9391.68|9399.31|9399.31|9390.39|9390.39|0
1602228900000|2020-10-09 07:35:00|9391.58|9391.58|9378.19|9378.19|9394.57|9394.57|9377.7|9377.7|0
1602229200000|2020-10-09 07:40:00|9377.43|9377.43|9364.13|9364.13|9377.43|9377.43|9362.67|9362.67|0
1602229500000|2020-10-09 07:45:00|9363.97|9363.97|9358.27|9358.27|9365.58|9365.58|9355.38|9355.38|0
1602229800000|2020-10-09 07:50:00|9358.14|9358.14|9352.4|9352.4|9358.4|9358.4|9351.44|9351.44|0
1602230100000|2020-10-09 07:55:00|9352.21|9352.21|9345.45|9345.45|9353.13|9353.13|9345.45|9345.45|0
1602230400000|2020-10-09 08:00:00|9344.68|9344.68|9360.33|9360.33|9360.33|9360.33|9344.68|9344.68|0
1602230700000|2020-10-09 08:05:00|9360.01|9360.01|9356.52|9356.52|9364.61|9364.61|9353.39|9353.39|0
1602231000000|2020-10-09 08:10:00|9356.41|9356.41|9363.9|9363.9|9364.67|9364.67|9356.41|9356.41|0
1602231300000|2020-10-09 08:15:00|9364.02|9364.02|9360.64|9360.64|9364.25|9364.25|9356.81|9356.81|0
1602231600000|2020-10-09 08:20:00|9361.01|9361.01|9371.93|9371.93|9378.55|9378.55|9361.01|9361.01|0
1602231900000|2020-10-09 08:25:00|9371.57|9371.57|9374.57|9374.57|9377.39|9377.39|9369.79|9369.79|0
1602232200000|2020-10-09 08:30:00|9374.76|9374.76|9374.02|9374.02|9377.61|9377.61|9373.64|9373.64|0
1602232500000|2020-10-09 08:35:00|9373.89|9373.89|9370.74|9370.74|9376.08|9376.08|9370.46|9370.46|0
1602232800000|2020-10-09 08:40:00|9370.84|9370.84|9370.9|9370.9|9372.5|9372.5|9364.94|9364.94|0
1602233100000|2020-10-09 08:45:00|9371|9371|9384.24|9384.24|9386.19|9386.19|9370.52|9370.52|0
1602233400000|2020-10-09 08:50:00|9384.07|9384.07|9382.51|9382.51|9384.07|9384.07|9379.29|9379.29|0
1602233700000|2020-10-09 08:55:00|9382.32|9382.32|9381.98|9381.98|9385.82|9385.82|9381.81|9381.81|0
1602234000000|2020-10-09 09:00:00|9381.21|9381.21|9388.67|9388.67|9389.35|9389.35|9380.08|9380.08|0
1602234300000|2020-10-09 09:05:00|9388.8|9388.8|9387.82|9387.82|9389.58|9389.58|9387.16|9387.16|0
1602234600000|2020-10-09 09:10:00|9387.75|9387.75|9380.57|9380.57|9387.88|9387.88|9380.35|9380.35|0
1602234900000|2020-10-09 09:15:00|9380.67|9380.67|9380.19|9380.19|9381.51|9381.51|9377.7|9377.7|0
1602235200000|2020-10-09 09:20:00|9380.31|9380.31|9388.77|9388.77|9391.65|9391.65|9379.86|9379.86|0
1602235500000|2020-10-09 09:25:00|9388.64|9388.64|9388.63|9388.63|9390.86|9390.86|9388.41|9388.41|0
1602235800000|2020-10-09 09:30:00|9388.86|9388.86|9389.2|9389.2|9389.58|9389.58|9387.82|9387.82|0
1602236100000|2020-10-09 09:35:00|9389.33|9389.33|9394.37|9394.37|9397.92|9397.92|9389.33|9389.33|0
1602236400000|2020-10-09 09:40:00|9394.25|9394.25|9395.4|9395.4|9397.97|9397.97|9390.3|9390.3|0
1602236700000|2020-10-09 09:45:00|9395.08|9395.08|9396.87|9396.87|9397.92|9397.92|9394|9394|0
1602237000000|2020-10-09 09:50:00|9396.76|9396.76|9397.14|9397.14|9397.14|9397.14|9394.01|9394.01|0
1602237300000|2020-10-09 09:55:00|9397.22|9397.22|9393.03|9393.03|9397.43|9397.43|9390.32|9390.32|0
1602237600000|2020-10-09 10:00:00|9393.17|9393.17|9390.19|9390.19|9395.55|9395.55|9389.43|9389.43|0
1602237900000|2020-10-09 10:05:00|9389.92|9389.92|9391.32|9391.32|9391.76|9391.76|9389.84|9389.84|0
1602238200000|2020-10-09 10:10:00|9391.42|9391.42|9392.15|9392.15|9392.15|9392.15|9389.76|9389.76|0
1602238500000|2020-10-09 10:15:00|9392.23|9392.23|9392.96|9392.96|9394.76|9394.76|9391.82|9391.82|0
1602238800000|2020-10-09 10:20:00|9393.11|9393.11|9394.26|9394.26|9394.26|9394.26|9391.15|9391.15|0
1602239100000|2020-10-09 10:25:00|9394.64|9394.64|9399.35|9399.35|9399.35|9399.35|9394.64|9394.64|0
1602239400000|2020-10-09 10:30:00|9399.26|9399.26|9402.23|9402.23|9402.23|9402.23|9397.87|9397.87|0
1602239700000|2020-10-09 10:35:00|9402.61|9402.61|9402.1|9402.1|9403.16|9403.16|9401.74|9401.74|0
1602240000000|2020-10-09 10:40:00|9402.31|9402.31|9398.74|9398.74|9403.35|9403.35|9398.74|9398.74|0
1602240300000|2020-10-09 10:45:00|9398.83|9398.83|9394.47|9394.47|9399|9399|9394.37|9394.37|0
1602240600000|2020-10-09 10:50:00|9394.34|9394.34|9390.09|9390.09|9394.34|9394.34|9387.7|9387.7|0
1602240900000|2020-10-09 10:55:00|9389.85|9389.85|9393.95|9393.95|9394.84|9394.84|9388.93|9388.93|0
1602241200000|2020-10-09 11:00:00|9394.11|9394.11|9402.36|9402.36|9403.01|9403.01|9394.11|9394.11|0
1602241500000|2020-10-09 11:05:00|9402.32|9402.32|9405.29|9405.29|9406.84|9406.84|9398.98|9398.98|0
1602241800000|2020-10-09 11:10:00|9404.64|9404.64|9401.24|9401.24|9406.32|9406.32|9400.89|9400.89|0
1602242100000|2020-10-09 11:15:00|9401.05|9401.05|9397.85|9397.85|9401.05|9401.05|9397.85|9397.85|0
1602242400000|2020-10-09 11:20:00|9398.23|9398.23|9400.39|9400.39|9400.52|9400.52|9396.68|9396.68|0
1602242700000|2020-10-09 11:25:00|9400.47|9400.47|9401.98|9401.98|9404.12|9404.12|9400.36|9400.36|0
1602243000000|2020-10-09 11:30:00|9402.15|9402.15|9407.41|9407.41|9407.52|9407.52|9401.98|9401.98|0
1602243300000|2020-10-09 11:35:00|9408|9408|9408.13|9408.13|9410.44|9410.44|9407.23|9407.23|0
1602243600000|2020-10-09 11:40:00|9408.26|9408.26|9411.59|9411.59|9411.59|9411.59|9407.12|9407.12|0
1602243900000|2020-10-09 11:45:00|9411.46|9411.46|9413.3|9413.3|9415.9|9415.9|9411.44|9411.44|0
1602244200000|2020-10-09 11:50:00|9413.09|9413.09|9413.19|9413.19|9413.91|9413.91|9412.17|9412.17|0
1602244500000|2020-10-09 11:55:00|9414.83|9414.83|9416.12|9416.12|9421.55|9421.55|9414.83|9414.83|0
1602244800000|2020-10-09 12:00:00|9416.43|9416.43|9418.42|9418.42|9418.87|9418.87|9415.15|9415.15|0
1602245100000|2020-10-09 12:05:00|9418.68|9418.68|9427.6|9427.6|9431.78|9431.78|9417.32|9417.32|0
1602245400000|2020-10-09 12:10:00|9427.34|9427.34|9430.6|9430.6|9431.82|9431.82|9424.43|9424.43|0
1602245700000|2020-10-09 12:15:00|9429.16|9429.16|9428.49|9428.49|9431.54|9431.54|9427.65|9427.65|0
1602246000000|2020-10-09 12:20:00|9428.11|9428.11|9433.25|9433.25|9434.16|9434.16|9427.42|9427.42|0
1602246300000|2020-10-09 12:25:00|9433.34|9433.34|9431.89|9431.89|9437.1|9437.1|9430.75|9430.75|0
1602246600000|2020-10-09 12:30:00|9432|9432|9431.94|9431.94|9433.59|9433.59|9431.39|9431.39|0
1602246900000|2020-10-09 12:35:00|9432.02|9432.02|9432.98|9432.98|9433.99|9433.99|9431.29|9431.29|0
1602247200000|2020-10-09 12:40:00|9432.84|9432.84|9431.52|9431.52|9434.84|9434.84|9431.12|9431.12|0
1602247500000|2020-10-09 12:45:00|9431.69|9431.69|9435.17|9435.17|9435.4|9435.4|9430.72|9430.72|0
1602247800000|2020-10-09 12:50:00|9435.13|9435.13|9437.8|9437.8|9439.02|9439.02|9433.4|9433.4|0
1602248100000|2020-10-09 12:55:00|9437.93|9437.93|9440.7|9440.7|9441.32|9441.32|9435.76|9435.76|0
1602248400000|2020-10-09 13:00:00|9441.08|9441.08|9435.76|9435.76|9442.77|9442.77|9435.76|9435.76|0
1602248700000|2020-10-09 13:05:00|9435.55|9435.55|9437.68|9437.68|9437.68|9437.68|9433.38|9433.38|0
1602249000000|2020-10-09 13:10:00|9438.23|9438.23|9437.12|9437.12|9440.45|9440.45|9437.12|9437.12|0
1602249300000|2020-10-09 13:15:00|9437.04|9437.04|9439.02|9439.02|9439.56|9439.56|9436.65|9436.65|0
1602249600000|2020-10-09 13:20:00|9439.29|9439.29|9437.1|9437.1|9441.26|9441.26|9437.1|9437.1|0
1602249900000|2020-10-09 13:25:00|9436.82|9436.82|9429.84|9429.84|9436.82|9436.82|9429.57|9429.57|0
1602250200000|2020-10-09 13:30:00|9429.88|9429.88|9434.33|9434.33|9435.33|9435.33|9429.86|9429.86|0
1602250500000|2020-10-09 13:35:00|9434.46|9434.46|9444.09|9444.09|9444.09|9444.09|9434.46|9434.46|0
1602250800000|2020-10-09 13:40:00|9444.14|9444.14|9449.23|9449.23|9452.18|9452.18|9444.14|9444.14|0
1602251100000|2020-10-09 13:45:00|9449.47|9449.47|9451.8|9451.8|9452.24|9452.24|9445.88|9445.88|0
1602251400000|2020-10-09 13:50:00|9452.57|9452.57|9448.27|9448.27|9454.67|9454.67|9446.15|9446.15|0
1602251700000|2020-10-09 13:55:00|9448.65|9448.65|9440.38|9440.38|9450.9|9450.9|9440|9440|0
1602252000000|2020-10-09 14:00:00|9440.2|9440.2|9449.27|9449.27|9449.27|9449.27|9440.2|9440.2|0
1602252300000|2020-10-09 14:05:00|9448.52|9448.52|9444.75|9444.75|9448.67|9448.67|9443.31|9443.31|0
1602252600000|2020-10-09 14:10:00|9444.62|9444.62|9447.39|9447.39|9447.52|9447.52|9444.06|9444.06|0
1602252900000|2020-10-09 14:15:00|9447.02|9447.02|9451.56|9451.56|9452.67|9452.67|9447.02|9447.02|0
1602253200000|2020-10-09 14:20:00|9451.43|9451.43|9450.01|9450.01|9451.58|9451.58|9447.74|9447.74|0
1602253500000|2020-10-09 14:25:00|9450.14|9450.14|9449.97|9449.97|9455.8|9455.8|9447.33|9447.33|0
1602253800000|2020-10-09 14:30:00|9449.75|9449.75|9455.63|9455.63|9457.14|9457.14|9448.27|9448.27|0
1602254100000|2020-10-09 14:35:00|9455.71|9455.71|9460.49|9460.49|9461.74|9461.74|9455.33|9455.33|0
1602254400000|2020-10-09 14:40:00|9460.62|9460.62|9458.94|9458.94|9460.62|9460.62|9458.71|9458.71|0
1602254700000|2020-10-09 14:45:00|9459|9459|9455.19|9455.19|9459.15|9459.15|9455.19|9455.19|0
1602255000000|2020-10-09 14:50:00|9455.42|9455.42|9451.23|9451.23|9455.92|9455.92|9450.99|9450.99|0
1602255300000|2020-10-09 14:55:00|9451.5|9451.5|9452.76|9452.76|9453.16|9453.16|9450.36|9450.36|0
1602255600000|2020-10-09 15:00:00|9452.93|9452.93|9461.92|9461.92|9462.26|9462.26|9452.37|9452.37|0
1602255900000|2020-10-09 15:05:00|9462.03|9462.03|9470.33|9470.33|9470.33|9470.33|9462.03|9462.03|0
1602256200000|2020-10-09 15:10:00|9470.65|9470.65|9472.71|9472.71|9475.75|9475.75|9468.09|9468.09|0
1602256500000|2020-10-09 15:15:00|9472.33|9472.33|9473.97|9473.97|9476.43|9476.43|9470.95|9470.95|0
1602256800000|2020-10-09 15:20:00|9473.84|9473.84|9465.25|9465.25|9474.07|9474.07|9465.25|9465.25|0
1602257100000|2020-10-09 15:25:00|9465.06|9465.06|9462.07|9462.07|9465.06|9465.06|9459.98|9459.98|0
1602486900000|2020-10-12 07:15:00|9426.91|9426.91|9445.48|9445.48|9445.48|9445.48|9426.65|9426.65|0
1602487200000|2020-10-12 07:20:00|9446.03|9446.03|9450.81|9450.81|9452.65|9452.65|9445.62|9445.62|0
1602487500000|2020-10-12 07:25:00|9451.13|9451.13|9459.52|9459.52|9459.93|9459.93|9450.89|9450.89|0
1602487800000|2020-10-12 07:30:00|9460.29|9460.29|9480.54|9480.54|9483.87|9483.87|9460.29|9460.29|0
1602488100000|2020-10-12 07:35:00|9479.99|9479.99|9467.1|9467.1|9479.99|9479.99|9464.06|9464.06|0
1602488400000|2020-10-12 07:40:00|9467.26|9467.26|9467.4|9467.4|9471.35|9471.35|9463.59|9463.59|0
1602488700000|2020-10-12 07:45:00|9467.02|9467.02|9473.61|9473.61|9477.01|9477.01|9466.6|9466.6|0
1602489000000|2020-10-12 07:50:00|9473.51|9473.51|9475.67|9475.67|9481.67|9481.67|9473.51|9473.51|0
1602489300000|2020-10-12 07:55:00|9475.4|9475.4|9471.1|9471.1|9475.4|9475.4|9466.03|9466.03|0
1602489600000|2020-10-12 08:00:00|9471.86|9471.86|9475.76|9475.76|9476.14|9476.14|9469.69|9469.69|0
1602489900000|2020-10-12 08:05:00|9475|9475|9476.1|9476.1|9478.45|9478.45|9473.12|9473.12|0
1602490200000|2020-10-12 08:10:00|9475.79|9475.79|9475.21|9475.21|9475.91|9475.91|9472.65|9472.65|0
1602490500000|2020-10-12 08:15:00|9475.48|9475.48|9477.68|9477.68|9481.72|9481.72|9474.94|9474.94|0
1602490800000|2020-10-12 08:20:00|9477.56|9477.56|9489.56|9489.56|9489.56|9489.56|9477.31|9477.31|0
1602491100000|2020-10-12 08:25:00|9489.72|9489.72|9498.9|9498.9|9511.93|9511.93|9489.72|9489.72|0
1602491400000|2020-10-12 08:30:00|9498.8|9498.8|9485.87|9485.87|9499.55|9499.55|9484.97|9484.97|0
1602491700000|2020-10-12 08:35:00|9485.59|9485.59|9484.64|9484.64|9485.59|9485.59|9475.15|9475.15|0
1602492000000|2020-10-12 08:40:00|9484.57|9484.57|9484.13|9484.13|9487.33|9487.33|9484.13|9484.13|0
1602492300000|2020-10-12 08:45:00|9483.75|9483.75|9483.88|9483.88|9488.14|9488.14|9480.92|9480.92|0
1602492600000|2020-10-12 08:50:00|9483.62|9483.62|9481.57|9481.57|9483.62|9483.62|9475.43|9475.43|0
1602492900000|2020-10-12 08:55:00|9481.45|9481.45|9473.97|9473.97|9484.57|9484.57|9473.43|9473.43|0
1602493200000|2020-10-12 09:00:00|9474.35|9474.35|9482.3|9482.3|9483.07|9483.07|9474.35|9474.35|0
1602493500000|2020-10-12 09:05:00|9482.8|9482.8|9480.53|9480.53|9484.34|9484.34|9479.06|9479.06|0
1602493800000|2020-10-12 09:10:00|9480.91|9480.91|9479.07|9479.07|9481.85|9481.85|9478.83|9478.83|0
1602494100000|2020-10-12 09:15:00|9479.64|9479.64|9482.6|9482.6|9485.77|9485.77|9479.64|9479.64|0
1602494400000|2020-10-12 09:20:00|9482.41|9482.41|9478.82|9478.82|9483.26|9483.26|9478.04|9478.04|0
1602494700000|2020-10-12 09:25:00|9478.5|9478.5|9476.32|9476.32|9479.63|9479.63|9473.26|9473.26|0
1602495000000|2020-10-12 09:30:00|9475.94|9475.94|9482.09|9482.09|9482.09|9482.09|9475.76|9475.76|0
1602495300000|2020-10-12 09:35:00|9482.85|9482.85|9487.77|9487.77|9491.21|9491.21|9482.85|9482.85|0
1602495600000|2020-10-12 09:40:00|9487.58|9487.58|9482.25|9482.25|9487.58|9487.58|9480.98|9480.98|0
1602495900000|2020-10-12 09:45:00|9482.09|9482.09|9473.96|9473.96|9482.51|9482.51|9473.96|9473.96|0
1602496200000|2020-10-12 09:50:00|9473.65|9473.65|9468.33|9468.33|9476.36|9476.36|9468.33|9468.33|0
1602496500000|2020-10-12 09:55:00|9467.78|9467.78|9469.67|9469.67|9472.24|9472.24|9467.15|9467.15|0
1602496800000|2020-10-12 10:00:00|9469.53|9469.53|9475.49|9475.49|9477.75|9477.75|9469.53|9469.53|0
1602497100000|2020-10-12 10:05:00|9477.02|9477.02|9475.91|9475.91|9479.3|9479.3|9475.91|9475.91|0
1602497400000|2020-10-12 10:10:00|9475.83|9475.83|9476|9476|9477.71|9477.71|9475.28|9475.28|0
1602497700000|2020-10-12 10:15:00|9476.16|9476.16|9484.04|9484.04|9484.04|9484.04|9476.03|9476.03|0
1602498000000|2020-10-12 10:20:00|9484.11|9484.11|9485.48|9485.48|9485.48|9485.48|9482.06|9482.06|0
1602498300000|2020-10-12 10:25:00|9485.4|9485.4|9485.72|9485.72|9487.52|9487.52|9485.32|9485.32|0
1602498600000|2020-10-12 10:30:00|9485.8|9485.8|9479.86|9479.86|9486.99|9486.99|9479.86|9479.86|0
1602498900000|2020-10-12 10:35:00|9480.99|9480.99|9475.99|9475.99|9480.99|9480.99|9475.37|9475.37|0
1602499200000|2020-10-12 10:40:00|9476.11|9476.11|9479.86|9479.86|9483.63|9483.63|9476.11|9476.11|0
1602499500000|2020-10-12 10:45:00|9479.65|9479.65|9478.27|9478.27|9480.28|9480.28|9478.27|9478.27|0
1602499800000|2020-10-12 10:50:00|9478.16|9478.16|9486.51|9486.51|9487.17|9487.17|9477.53|9477.53|0
1602500100000|2020-10-12 10:55:00|9486.35|9486.35|9489.41|9489.41|9489.41|9489.41|9485.95|9485.95|0
1602500400000|2020-10-12 11:00:00|9488.64|9488.64|9484.54|9484.54|9488.64|9488.64|9483.84|9483.84|0
1602500700000|2020-10-12 11:05:00|9484.5|9484.5|9483.55|9483.55|9486.04|9486.04|9483.55|9483.55|0
1602501000000|2020-10-12 11:10:00|9483.68|9483.68|9482.54|9482.54|9484.51|9484.51|9481.85|9481.85|0
1602501300000|2020-10-12 11:15:00|9482.48|9482.48|9483.36|9483.36|9483.36|9483.36|9480.46|9480.46|0
1602501600000|2020-10-12 11:20:00|9483.44|9483.44|9485.29|9485.29|9485.41|9485.41|9481.7|9481.7|0
1602501900000|2020-10-12 11:25:00|9485.16|9485.16|9490.18|9490.18|9492.7|9492.7|9485.16|9485.16|0
1602502200000|2020-10-12 11:30:00|9489.8|9489.8|9490.53|9490.53|9490.59|9490.59|9486.34|9486.34|0
1602502500000|2020-10-12 11:35:00|9490.47|9490.47|9496.22|9496.22|9496.22|9496.22|9490.47|9490.47|0
1602502800000|2020-10-12 11:40:00|9496.41|9496.41|9496.34|9496.34|9503.04|9503.04|9496.34|9496.34|0
1602503100000|2020-10-12 11:45:00|9496.47|9496.47|9500.98|9500.98|9503.8|9503.8|9496.01|9496.01|0
1602503400000|2020-10-12 11:50:00|9500.78|9500.78|9498.96|9498.96|9501.48|9501.48|9498.96|9498.96|0
1602503700000|2020-10-12 11:55:00|9498.89|9498.89|9498.24|9498.24|9498.89|9498.89|9496.08|9496.08|0
1602504000000|2020-10-12 12:00:00|9498.07|9498.07|9499.79|9499.79|9499.97|9499.97|9496.62|9496.62|0
1602504300000|2020-10-12 12:05:00|9500.1|9500.1|9501.1|9501.1|9501.1|9501.1|9498.73|9498.73|0
1602504600000|2020-10-12 12:10:00|9501.48|9501.48|9502.43|9502.43|9504.1|9504.1|9501.48|9501.48|0
1602504900000|2020-10-12 12:15:00|9502.81|9502.81|9503.55|9503.55|9504.21|9504.21|9502.7|9502.7|0
1602505200000|2020-10-12 12:20:00|9503.64|9503.64|9511.22|9511.22|9511.22|9511.22|9503.64|9503.64|0
1602505500000|2020-10-12 12:25:00|9511.06|9511.06|9506.24|9506.24|9511.74|9511.74|9506.24|9506.24|0
1602505800000|2020-10-12 12:30:00|9507.01|9507.01|9506.44|9506.44|9507.62|9507.62|9505.96|9505.96|0
1602506100000|2020-10-12 12:35:00|9506.13|9506.13|9505.97|9505.97|9506.89|9506.89|9501.29|9501.29|0
1602506400000|2020-10-12 12:40:00|9506.1|9506.1|9506.6|9506.6|9508.43|9508.43|9504.79|9504.79|0
1602506700000|2020-10-12 12:45:00|9506.41|9506.41|9507.2|9507.2|9508.18|9508.18|9505.62|9505.62|0
1602507000000|2020-10-12 12:50:00|9507.33|9507.33|9503.32|9503.32|9507.33|9507.33|9502.5|9502.5|0
1602507300000|2020-10-12 12:55:00|9503.4|9503.4|9502.98|9502.98|9504.92|9504.92|9501.94|9501.94|0
1602507600000|2020-10-12 13:00:00|9502.88|9502.88|9500.95|9500.95|9504.37|9504.37|9500.95|9500.95|0
1602507900000|2020-10-12 13:05:00|9500.82|9500.82|9503.08|9503.08|9504.62|9504.62|9500.82|9500.82|0
1602508200000|2020-10-12 13:10:00|9502.05|9502.05|9499.07|9499.07|9502.05|9502.05|9495.74|9495.74|0
1602508500000|2020-10-12 13:15:00|9499.15|9499.15|9504.26|9504.26|9504.82|9504.82|9498.98|9498.98|0
1602508800000|2020-10-12 13:20:00|9504.15|9504.15|9501.47|9501.47|9506.63|9506.63|9501.47|9501.47|0
1602509100000|2020-10-12 13:25:00|9501.1|9501.1|9496.04|9496.04|9501.1|9501.1|9493.89|9493.89|0
1602509400000|2020-10-12 13:30:00|9496.8|9496.8|9508.97|9508.97|9509.81|9509.81|9496.8|9496.8|0
1602509700000|2020-10-12 13:35:00|9509.24|9509.24|9508|9508|9511.46|9511.46|9507.53|9507.53|0
1602510000000|2020-10-12 13:40:00|9507.62|9507.62|9506.69|9506.69|9511.97|9511.97|9506.52|9506.52|0
1602510300000|2020-10-12 13:45:00|9507.07|9507.07|9508.29|9508.29|9508.29|9508.29|9505.04|9505.04|0
1602510600000|2020-10-12 13:50:00|9508.12|9508.12|9505.69|9505.69|9510.55|9510.55|9502.95|9502.95|0
1602510900000|2020-10-12 13:55:00|9506.27|9506.27|9508.91|9508.91|9508.91|9508.91|9503.59|9503.59|0
1602511200000|2020-10-12 14:00:00|9508.6|9508.6|9508.62|9508.62|9511.08|9511.08|9506.99|9506.99|0
1602511500000|2020-10-12 14:05:00|9508.55|9508.55|9508.73|9508.73|9513.77|9513.77|9507.44|9507.44|0
1602511800000|2020-10-12 14:10:00|9509.11|9509.11|9519.3|9519.3|9519.3|9519.3|9507.23|9507.23|0
1602512100000|2020-10-12 14:15:00|9519.68|9519.68|9520.7|9520.7|9521.31|9521.31|9518.17|9518.17|0
1602512400000|2020-10-12 14:20:00|9519.94|9519.94|9524.76|9524.76|9525.15|9525.15|9519.71|9519.71|0
1602512700000|2020-10-12 14:25:00|9524.7|9524.7|9518.73|9518.73|9525.79|9525.79|9518.73|9518.73|0
1602513000000|2020-10-12 14:30:00|9518.6|9518.6|9513.34|9513.34|9518.6|9518.6|9512.28|9512.28|0
1602513300000|2020-10-12 14:35:00|9513.26|9513.26|9511.55|9511.55|9517.03|9517.03|9511.48|9511.48|0
1602513600000|2020-10-12 14:40:00|9511.46|9511.46|9505.78|9505.78|9511.78|9511.78|9505.78|9505.78|0
1602513900000|2020-10-12 14:45:00|9505.82|9505.82|9514.21|9514.21|9514.5|9514.5|9505.78|9505.78|0
1602514200000|2020-10-12 14:50:00|9514.97|9514.97|9512.85|9512.85|9517.43|9517.43|9511.64|9511.64|0
1602514500000|2020-10-12 14:55:00|9512.66|9512.66|9520.7|9520.7|9521.12|9521.12|9512.66|9512.66|0
1602514800000|2020-10-12 15:00:00|9520.65|9520.65|9519.36|9519.36|9523.4|9523.4|9519.33|9519.33|0
1602515100000|2020-10-12 15:05:00|9519.43|9519.43|9526.06|9526.06|9528.37|9528.37|9519.43|9519.43|0
1602515400000|2020-10-12 15:10:00|9525.94|9525.94|9519.36|9519.36|9525.94|9525.94|9518.28|9518.28|0
1602515700000|2020-10-12 15:15:00|9518.59|9518.59|9521.19|9521.19|9523.42|9523.42|9517.83|9517.83|0
1602516000000|2020-10-12 15:20:00|9520.43|9520.43|9523.95|9523.95|9524.05|9524.05|9518.99|9518.99|0
1602516300000|2020-10-12 15:25:00|9523.63|9523.63|9523.67|9523.67|9525.03|9525.03|9520.23|9520.23|0
1602573300000|2020-10-13 07:15:00|9506.74|9506.74|9488.93|9488.93|9514.97|9514.97|9488.93|9488.93|0
1602573600000|2020-10-13 07:20:00|9487.56|9487.56|9498.15|9498.15|9498.15|9498.15|9483.96|9483.96|0
1602573900000|2020-10-13 07:25:00|9497.82|9497.82|9504.78|9504.78|9505.01|9505.01|9487.7|9487.7|0
1602574200000|2020-10-13 07:30:00|9504.4|9504.4|9504.91|9504.91|9506.55|9506.55|9500.31|9500.31|0
1602574500000|2020-10-13 07:35:00|9504.74|9504.74|9516.14|9516.14|9516.67|9516.67|9498.69|9498.69|0
1602574800000|2020-10-13 07:40:00|9515.95|9515.95|9520.62|9520.62|9524.83|9524.83|9514.23|9514.23|0
1602575100000|2020-10-13 07:45:00|9520.24|9520.24|9514.64|9514.64|9520.24|9520.24|9510.9|9510.9|0
1602575400000|2020-10-13 07:50:00|9515.02|9515.02|9506.68|9506.68|9515.67|9515.67|9506.68|9506.68|0
1602575700000|2020-10-13 07:55:00|9506.51|9506.51|9517.1|9517.1|9517.1|9517.1|9505.15|9505.15|0
1602576000000|2020-10-13 08:00:00|9517.26|9517.26|9534.08|9534.08|9539.46|9539.46|9517.26|9517.26|0
1602576300000|2020-10-13 08:05:00|9534.46|9534.46|9534.1|9534.1|9536.04|9536.04|9525.02|9525.02|0
1602576600000|2020-10-13 08:10:00|9533.77|9533.77|9533.37|9533.37|9538.55|9538.55|9532.45|9532.45|0
1602576900000|2020-10-13 08:15:00|9533.06|9533.06|9530.67|9530.67|9534.98|9534.98|9530.67|9530.67|0
1602577200000|2020-10-13 08:20:00|9530.59|9530.59|9531.16|9531.16|9531.16|9531.16|9528.43|9528.43|0
1602577500000|2020-10-13 08:25:00|9531.12|9531.12|9536.8|9536.8|9536.96|9536.96|9530.58|9530.58|0
1602577800000|2020-10-13 08:30:00|9537.18|9537.18|9539.76|9539.76|9540.31|9540.31|9534.49|9534.49|0
1602578100000|2020-10-13 08:35:00|9539.49|9539.49|9535.64|9535.64|9540.34|9540.34|9534.58|9534.58|0
1602578400000|2020-10-13 08:40:00|9534.88|9534.88|9536.91|9536.91|9541.45|9541.45|9534.11|9534.11|0
1602578700000|2020-10-13 08:45:00|9536.77|9536.77|9541.4|9541.4|9543.25|9543.25|9536.46|9536.46|0
1602579000000|2020-10-13 08:50:00|9541.27|9541.27|9537.78|9537.78|9541.27|9541.27|9534.68|9534.68|0
1602579300000|2020-10-13 08:55:00|9537.4|9537.4|9540.04|9540.04|9540.04|9540.04|9536.47|9536.47|0
1602579600000|2020-10-13 09:00:00|9540.12|9540.12|9535.33|9535.33|9540.47|9540.47|9532.58|9532.58|0
1602579900000|2020-10-13 09:05:00|9535.71|9535.71|9539.18|9539.18|9542.39|9542.39|9534.57|9534.57|0
1602580200000|2020-10-13 09:10:00|9538.65|9538.65|9542.72|9542.72|9543.47|9543.47|9535.66|9535.66|0
1602580500000|2020-10-13 09:15:00|9542.34|9542.34|9543.34|9543.34|9543.34|9543.34|9536.21|9536.21|0
1602580800000|2020-10-13 09:20:00|9542.58|9542.58|9539.85|9539.85|9543.43|9543.43|9539.3|9539.3|0
1602581100000|2020-10-13 09:25:00|9540.18|9540.18|9542.44|9542.44|9542.54|9542.54|9539.42|9539.42|0
1602581400000|2020-10-13 09:30:00|9542.61|9542.61|9539.52|9539.52|9543.86|9543.86|9539.52|9539.52|0
1602581700000|2020-10-13 09:35:00|9539.14|9539.14|9539.91|9539.91|9541.98|9541.98|9537.33|9537.33|0
1602582000000|2020-10-13 09:40:00|9539.74|9539.74|9551.71|9551.71|9551.71|9551.71|9539.17|9539.17|0
1602582300000|2020-10-13 09:45:00|9551.87|9551.87|9553.39|9553.39|9555.05|9555.05|9548.86|9548.86|0
1602582600000|2020-10-13 09:50:00|9553.2|9553.2|9545.96|9545.96|9553.9|9553.9|9543.76|9543.76|0
1602582900000|2020-10-13 09:55:00|9545.79|9545.79|9542.93|9542.93|9546.14|9546.14|9542.66|9542.66|0
1602583200000|2020-10-13 10:00:00|9542.79|9542.79|9537.76|9537.76|9542.79|9542.79|9536.11|9536.11|0
1602583500000|2020-10-13 10:05:00|9537.95|9537.95|9533.25|9533.25|9538.9|9538.9|9532.21|9532.21|0
1602583800000|2020-10-13 10:10:00|9534.17|9534.17|9537.38|9537.38|9537.38|9537.38|9534.17|9534.17|0
1602584100000|2020-10-13 10:15:00|9537.57|9537.57|9537.22|9537.22|9541.08|9541.08|9536.75|9536.75|0
1602584400000|2020-10-13 10:20:00|9537.03|9537.03|9536.11|9536.11|9537.43|9537.43|9535.22|9535.22|0
1602584700000|2020-10-13 10:25:00|9535.98|9535.98|9540.82|9540.82|9543.86|9543.86|9535.6|9535.6|0
1602585000000|2020-10-13 10:30:00|9540.55|9540.55|9548.06|9548.06|9550.52|9550.52|9540.04|9540.04|0
1602585300000|2020-10-13 10:35:00|9548.19|9548.19|9541.23|9541.23|9548.19|9548.19|9541.06|9541.06|0
1602585600000|2020-10-13 10:40:00|9541.33|9541.33|9534.29|9534.29|9541.33|9541.33|9534.29|9534.29|0
1602585900000|2020-10-13 10:45:00|9533.91|9533.91|9535.91|9535.91|9535.91|9535.91|9531.96|9531.96|0
1602586200000|2020-10-13 10:50:00|9536.03|9536.03|9536.77|9536.77|9536.77|9536.77|9534.62|9534.62|0
1602586500000|2020-10-13 10:55:00|9536.9|9536.9|9539.26|9539.26|9540.3|9540.3|9536.67|9536.67|0
1602586800000|2020-10-13 11:00:00|9539.43|9539.43|9542.11|9542.11|9542.11|9542.11|9536.35|9536.35|0
1602587100000|2020-10-13 11:05:00|9541.34|9541.34|9543.3|9543.3|9543.65|9543.65|9538.99|9538.99|0
1602587400000|2020-10-13 11:10:00|9544.83|9544.83|9557.61|9557.61|9557.75|9557.75|9544.83|9544.83|0
1602587700000|2020-10-13 11:15:00|9557.3|9557.3|9557.68|9557.68|9560.19|9560.19|9556.99|9556.99|0
1602588000000|2020-10-13 11:20:00|9557.81|9557.81|9553.07|9553.07|9558.06|9558.06|9553.07|9553.07|0
1602588300000|2020-10-13 11:25:00|9553.17|9553.17|9574.65|9574.65|9574.93|9574.93|9553.17|9553.17|0
1602588600000|2020-10-13 11:30:00|9574.27|9574.27|9572.99|9572.99|9581.14|9581.14|9572.16|9572.16|0
1602588900000|2020-10-13 11:35:00|9573.37|9573.37|9571.83|9571.83|9574.02|9574.02|9571.34|9571.34|0
1602589200000|2020-10-13 11:40:00|9571.7|9571.7|9565.09|9565.09|9571.7|9571.7|9562.13|9562.13|0
1602589500000|2020-10-13 11:45:00|9564.84|9564.84|9563.21|9563.21|9565.02|9565.02|9563.01|9563.01|0
1602589800000|2020-10-13 11:50:00|9563.01|9563.01|9558.68|9558.68|9563.01|9563.01|9558.68|9558.68|0
1602590100000|2020-10-13 11:55:00|9558.77|9558.77|9557.8|9557.8|9560.41|9560.41|9557.48|9557.48|0
1602590400000|2020-10-13 12:00:00|9557.04|9557.04|9562.49|9562.49|9566.09|9566.09|9555.71|9555.71|0
1602590700000|2020-10-13 12:05:00|9561.72|9561.72|9566.61|9566.61|9567.74|9567.74|9561.65|9561.65|0
1602591000000|2020-10-13 12:10:00|9566.99|9566.99|9570.86|9570.86|9570.98|9570.98|9566.99|9566.99|0
1602591300000|2020-10-13 12:15:00|9571.24|9571.24|9575.57|9575.57|9576.15|9576.15|9571.24|9571.24|0
1602591600000|2020-10-13 12:20:00|9575.7|9575.7|9569.99|9569.99|9576.08|9576.08|9569.7|9569.7|0
1602591900000|2020-10-13 12:25:00|9569.75|9569.75|9566.58|9566.58|9569.84|9569.84|9565.47|9565.47|0
1602592200000|2020-10-13 12:30:00|9567.89|9567.89|9565.56|9565.56|9570.45|9570.45|9564.28|9564.28|0
1602592500000|2020-10-13 12:35:00|9565.23|9565.23|9566.1|9566.1|9566.77|9566.77|9565.04|9565.04|0
1602592800000|2020-10-13 12:40:00|9566.48|9566.48|9564.67|9564.67|9566.99|9566.99|9564.67|9564.67|0
1602593100000|2020-10-13 12:45:00|9564.4|9564.4|9561.17|9561.17|9564.4|9564.4|9558.71|9558.71|0
1602593400000|2020-10-13 12:50:00|9560.79|9560.79|9551.4|9551.4|9561.17|9561.17|9550.89|9550.89|0
1602593700000|2020-10-13 12:55:00|9550.26|9550.26|9555.65|9555.65|9555.65|9555.65|9549|9549|0
1602594000000|2020-10-13 13:00:00|9556.03|9556.03|9551.8|9551.8|9556.03|9556.03|9551.25|9551.25|0
1602594300000|2020-10-13 13:05:00|9551.03|9551.03|9545.99|9545.99|9551.03|9551.03|9545.99|9545.99|0
1602594600000|2020-10-13 13:10:00|9546.37|9546.37|9543.91|9543.91|9546.37|9546.37|9539.82|9539.82|0
1602594900000|2020-10-13 13:15:00|9543.52|9543.52|9545.09|9545.09|9545.38|9545.38|9543.08|9543.08|0
1602595200000|2020-10-13 13:20:00|9545|9545|9540.48|9540.48|9548|9548|9536.7|9536.7|0
1602595500000|2020-10-13 13:25:00|9540.56|9540.56|9536.18|9536.18|9541.02|9541.02|9535.8|9535.8|0
1602595800000|2020-10-13 13:30:00|9536.08|9536.08|9542.24|9542.24|9543.31|9543.31|9534.5|9534.5|0
1602596100000|2020-10-13 13:35:00|9543|9543|9538.48|9538.48|9547.97|9547.97|9537.59|9537.59|0
1602596400000|2020-10-13 13:40:00|9538.1|9538.1|9544.24|9544.24|9545.5|9545.5|9537.97|9537.97|0
1602596700000|2020-10-13 13:45:00|9544.18|9544.18|9543.52|9543.52|9544.18|9544.18|9537.21|9537.21|0
1602597000000|2020-10-13 13:50:00|9542.76|9542.76|9530.71|9530.71|9543.2|9543.2|9530.71|9530.71|0
1602597300000|2020-10-13 13:55:00|9530.81|9530.81|9529.66|9529.66|9530.81|9530.81|9528.71|9528.71|0
1602597600000|2020-10-13 14:00:00|9529.5|9529.5|9514.38|9514.38|9529.85|9529.85|9514.13|9514.13|0
1602597900000|2020-10-13 14:05:00|9513.62|9513.62|9508.56|9508.56|9513.62|9513.62|9500.19|9500.19|0
1602598200000|2020-10-13 14:10:00|9508.72|9508.72|9503.99|9503.99|9510.56|9510.56|9501.76|9501.76|0
1602598500000|2020-10-13 14:15:00|9504.26|9504.26|9523.01|9523.01|9523.01|9523.01|9502.01|9502.01|0
1602598800000|2020-10-13 14:20:00|9523.29|9523.29|9526|9526|9526.47|9526.47|9521.43|9521.43|0
1602599100000|2020-10-13 14:25:00|9525.91|9525.91|9515.6|9515.6|9525.91|9525.91|9514.52|9514.52|0
1602599400000|2020-10-13 14:30:00|9515.33|9515.33|9503.29|9503.29|9515.33|9515.33|9503.01|9503.01|0
1602599700000|2020-10-13 14:35:00|9503.56|9503.56|9506.95|9506.95|9506.95|9506.95|9501.87|9501.87|0
1602600000000|2020-10-13 14:40:00|9507.34|9507.34|9507.04|9507.04|9511.17|9511.17|9505.51|9505.51|0
1602600300000|2020-10-13 14:45:00|9507.08|9507.08|9511.29|9511.29|9513.4|9513.4|9505.86|9505.86|0
1602600600000|2020-10-13 14:50:00|9511.61|9511.61|9506.27|9506.27|9511.76|9511.76|9503.21|9503.21|0
1602600900000|2020-10-13 14:55:00|9506.19|9506.19|9502.59|9502.59|9507.08|9507.08|9499.08|9499.08|0
1602601200000|2020-10-13 15:00:00|9502.75|9502.75|9497.1|9497.1|9504.82|9504.82|9496.58|9496.58|0
1602601500000|2020-10-13 15:05:00|9496.93|9496.93|9508.52|9508.52|9509.14|9509.14|9496.42|9496.42|0
1602601800000|2020-10-13 15:10:00|9508.84|9508.84|9515.08|9515.08|9515.93|9515.93|9507.71|9507.71|0
1602602100000|2020-10-13 15:15:00|9515.06|9515.06|9518.15|9518.15|9518.15|9518.15|9513.29|9513.29|0
1602602400000|2020-10-13 15:20:00|9518.02|9518.02|9518.94|9518.94|9523.19|9523.19|9516.42|9516.42|0
1602602700000|2020-10-13 15:25:00|9518.56|9518.56|9515.27|9515.27|9518.89|9518.89|9510.58|9510.58|0
1602659700000|2020-10-14 07:15:00|9577.14|9577.14|9562.77|9562.77|9577.24|9577.24|9561.12|9561.12|0
1602660000000|2020-10-14 07:20:00|9562.51|9562.51|9584.54|9584.54|9588.92|9588.92|9561.92|9561.92|0
1602660300000|2020-10-14 07:25:00|9583.33|9583.33|9594.46|9594.46|9604.73|9604.73|9583.33|9583.33|0
1602660600000|2020-10-14 07:30:00|9594.77|9594.77|9600.98|9600.98|9600.98|9600.98|9591.44|9591.44|0
1602660900000|2020-10-14 07:35:00|9602.12|9602.12|9607.04|9607.04|9611.6|9611.6|9600.52|9600.52|0
1602661200000|2020-10-14 07:40:00|9607.8|9607.8|9590.47|9590.47|9607.8|9607.8|9590.47|9590.47|0
1602661500000|2020-10-14 07:45:00|9591.23|9591.23|9603.46|9603.46|9603.54|9603.54|9586.71|9586.71|0
1602661800000|2020-10-14 07:50:00|9603.63|9603.63|9605.19|9605.19|9607.7|9607.7|9600.8|9600.8|0
1602662100000|2020-10-14 07:55:00|9604.43|9604.43|9616.92|9616.92|9616.92|9616.92|9601.35|9601.35|0
1602662400000|2020-10-14 08:00:00|9616.82|9616.82|9624.43|9624.43|9624.43|9624.43|9612.79|9612.79|0
1602662700000|2020-10-14 08:05:00|9624.81|9624.81|9618.93|9618.93|9624.81|9624.81|9614.3|9614.3|0
1602663000000|2020-10-14 08:10:00|9619.26|9619.26|9628.22|9628.22|9630.36|9630.36|9619.26|9619.26|0
1602663300000|2020-10-14 08:15:00|9628.6|9628.6|9620.53|9620.53|9631.92|9631.92|9619.93|9619.93|0
1602663600000|2020-10-14 08:20:00|9620.21|9620.21|9623.83|9623.83|9625.5|9625.5|9619.83|9619.83|0
1602663900000|2020-10-14 08:25:00|9623.45|9623.45|9620.39|9620.39|9623.45|9623.45|9617.01|9617.01|0
1602664200000|2020-10-14 08:30:00|9620.58|9620.58|9622.68|9622.68|9624.06|9624.06|9619.34|9619.34|0
1602664500000|2020-10-14 08:35:00|9622.55|9622.55|9624.09|9624.09|9627.59|9627.59|9622.55|9622.55|0
1602664800000|2020-10-14 08:40:00|9623.95|9623.95|9624.11|9624.11|9629.62|9629.62|9623.83|9623.83|0
1602665100000|2020-10-14 08:45:00|9624.3|9624.3|9627.37|9627.37|9629.52|9629.52|9624.3|9624.3|0
1602665400000|2020-10-14 08:50:00|9626.72|9626.72|9633.57|9633.57|9633.95|9633.95|9624.42|9624.42|0
1602665700000|2020-10-14 08:55:00|9633.19|9633.19|9618.7|9618.7|9633.19|9633.19|9618.7|9618.7|0
1602666000000|2020-10-14 09:00:00|9618.52|9618.52|9612.97|9612.97|9619.08|9619.08|9610.11|9610.11|0
1602666300000|2020-10-14 09:05:00|9613.73|9613.73|9613.96|9613.96|9617.47|9617.47|9613.2|9613.2|0
1602666600000|2020-10-14 09:10:00|9614.09|9614.09|9609.13|9609.13|9614.27|9614.27|9608.39|9608.39|0
1602666900000|2020-10-14 09:15:00|9608.95|9608.95|9610.56|9610.56|9610.56|9610.56|9607.92|9607.92|0
1602667200000|2020-10-14 09:20:00|9610.63|9610.63|9615.99|9615.99|9616.63|9616.63|9609.49|9609.49|0
1602667500000|2020-10-14 09:25:00|9616.37|9616.37|9616.44|9616.44|9617.34|9617.34|9613.74|9613.74|0
1602667800000|2020-10-14 09:30:00|9616.06|9616.06|9614.84|9614.84|9617.15|9617.15|9613.71|9613.71|0
1602668100000|2020-10-14 09:35:00|9614.68|9614.68|9609.99|9609.99|9615.12|9615.12|9608.77|9608.77|0
1602668400000|2020-10-14 09:40:00|9609.7|9609.7|9614.57|9614.57|9616.79|9616.79|9609.7|9609.7|0
1602668700000|2020-10-14 09:45:00|9615.33|9615.33|9623.45|9623.45|9623.45|9623.45|9615.33|9615.33|0
1602669000000|2020-10-14 09:50:00|9623.71|9623.71|9624.76|9624.76|9625.13|9625.13|9620.21|9620.21|0
1602669300000|2020-10-14 09:55:00|9624.38|9624.38|9617.46|9617.46|9624.38|9624.38|9614.39|9614.39|0
1602669600000|2020-10-14 10:00:00|9616.7|9616.7|9615.38|9615.38|9618.79|9618.79|9615.38|9615.38|0
1602669900000|2020-10-14 10:05:00|9615|9615|9599.64|9599.64|9615|9615|9597.9|9597.9|0
1602670200000|2020-10-14 10:10:00|9599.83|9599.83|9578.69|9578.69|9599.83|9599.83|9578.69|9578.69|0
1602670500000|2020-10-14 10:15:00|9578.31|9578.31|9583.28|9583.28|9583.58|9583.58|9575.71|9575.71|0
1602670800000|2020-10-14 10:20:00|9583.66|9583.66|9578.48|9578.48|9585.99|9585.99|9576.17|9576.17|0
1602671100000|2020-10-14 10:25:00|9578.54|9578.54|9573.97|9573.97|9580.5|9580.5|9569.99|9569.99|0
1602671400000|2020-10-14 10:30:00|9574.16|9574.16|9566.84|9566.84|9574.16|9574.16|9563.24|9563.24|0
1602671700000|2020-10-14 10:35:00|9566.46|9566.46|9566.93|9566.93|9567.21|9567.21|9563.85|9563.85|0
1602672000000|2020-10-14 10:40:00|9567.06|9567.06|9570.83|9570.83|9570.83|9570.83|9566.96|9566.96|0
1602672300000|2020-10-14 10:45:00|9570.96|9570.96|9570.33|9570.33|9570.96|9570.96|9561.9|9561.9|0
1602672600000|2020-10-14 10:50:00|9570.59|9570.59|9580.47|9580.47|9580.91|9580.91|9570.5|9570.5|0
1602672900000|2020-10-14 10:55:00|9580.6|9580.6|9589.01|9589.01|9589.41|9589.41|9578.81|9578.81|0
1602673200000|2020-10-14 11:00:00|9589.28|9589.28|9578.08|9578.08|9589.28|9589.28|9578.08|9578.08|0
1602673500000|2020-10-14 11:05:00|9577.32|9577.32|9577.81|9577.81|9579.86|9579.86|9575.26|9575.26|0
1602673800000|2020-10-14 11:10:00|9578.09|9578.09|9579.45|9579.45|9580.25|9580.25|9575.32|9575.32|0
1602674100000|2020-10-14 11:15:00|9579.58|9579.58|9578.96|9578.96|9580.45|9580.45|9576.32|9576.32|0
1602674400000|2020-10-14 11:20:00|9578.89|9578.89|9582.75|9582.75|9583.09|9583.09|9578.89|9578.89|0
1602674700000|2020-10-14 11:25:00|9582.83|9582.83|9580.73|9580.73|9584.94|9584.94|9579.14|9579.14|0
1602675000000|2020-10-14 11:30:00|9580.6|9580.6|9576.39|9576.39|9581.14|9581.14|9575.93|9575.93|0
1602675300000|2020-10-14 11:35:00|9577.15|9577.15|9581.07|9581.07|9583.71|9583.71|9575.43|9575.43|0
1602675600000|2020-10-14 11:40:00|9580.76|9580.76|9581.18|9581.18|9581.96|9581.96|9579.86|9579.86|0
1602675900000|2020-10-14 11:45:00|9581.34|9581.34|9582.49|9582.49|9584.41|9584.41|9581.34|9581.34|0
1602676200000|2020-10-14 11:50:00|9582.23|9582.23|9584.96|9584.96|9586.35|9586.35|9581.79|9581.79|0
1602676500000|2020-10-14 11:55:00|9585.34|9585.34|9585.07|9585.07|9585.81|9585.81|9581.99|9581.99|0
1602676800000|2020-10-14 12:00:00|9585.18|9585.18|9590.83|9590.83|9590.83|9590.83|9584.32|9584.32|0
1602677100000|2020-10-14 12:05:00|9590.68|9590.68|9584.02|9584.02|9591.31|9591.31|9584.02|9584.02|0
1602677400000|2020-10-14 12:10:00|9583.9|9583.9|9576.55|9576.55|9583.9|9583.9|9576.55|9576.55|0
1602677700000|2020-10-14 12:15:00|9576.17|9576.17|9578.38|9578.38|9578.66|9578.66|9574.62|9574.62|0
1602678000000|2020-10-14 12:20:00|9578.66|9578.66|9569.04|9569.04|9578.66|9578.66|9568.07|9568.07|0
1602678300000|2020-10-14 12:25:00|9568.66|9568.66|9563.11|9563.11|9569.51|9569.51|9563.11|9563.11|0
1602678600000|2020-10-14 12:30:00|9563.15|9563.15|9551.88|9551.88|9563.75|9563.75|9551.08|9551.08|0
1602678900000|2020-10-14 12:35:00|9551.5|9551.5|9546.99|9546.99|9552.18|9552.18|9546.99|9546.99|0
1602679200000|2020-10-14 12:40:00|9547.08|9547.08|9542.37|9542.37|9547.08|9547.08|9542.37|9542.37|0
1602679500000|2020-10-14 12:45:00|9541.99|9541.99|9542.29|9542.29|9543.05|9543.05|9540.63|9540.63|0
1602679800000|2020-10-14 12:50:00|9541.91|9541.91|9543.82|9543.82|9549.91|9549.91|9541.36|9541.36|0
1602680100000|2020-10-14 12:55:00|9543.63|9543.63|9546.73|9546.73|9549.48|9549.48|9541.19|9541.19|0
1602680400000|2020-10-14 13:00:00|9546.59|9546.59|9538.28|9538.28|9546.59|9546.59|9538.28|9538.28|0
1602680700000|2020-10-14 13:05:00|9539.32|9539.32|9541.84|9541.84|9541.99|9541.99|9536.18|9536.18|0
1602681000000|2020-10-14 13:10:00|9541.46|9541.46|9544.9|9544.9|9544.9|9544.9|9538.4|9538.4|0
1602681300000|2020-10-14 13:15:00|9545|9545|9548.47|9548.47|9549.81|9549.81|9541.77|9541.77|0
1602681600000|2020-10-14 13:20:00|9548.61|9548.61|9542.03|9542.03|9548.61|9548.61|9541.9|9541.9|0
1602681900000|2020-10-14 13:25:00|9542.2|9542.2|9544.81|9544.81|9546.93|9546.93|9542.2|9542.2|0
1602682200000|2020-10-14 13:30:00|9544.49|9544.49|9535.82|9535.82|9547.59|9547.59|9535.82|9535.82|0
1602682500000|2020-10-14 13:35:00|9535.87|9535.87|9544.6|9544.6|9544.86|9544.86|9535.82|9535.82|0
1602682800000|2020-10-14 13:40:00|9544.49|9544.49|9541.83|9541.83|9545.29|9545.29|9541.09|9541.09|0
1602683100000|2020-10-14 13:45:00|9541.95|9541.95|9538.65|9538.65|9542.93|9542.93|9538.09|9538.09|0
1602683400000|2020-10-14 13:50:00|9538.69|9538.69|9537.27|9537.27|9538.69|9538.69|9531.06|9531.06|0
1602683700000|2020-10-14 13:55:00|9537.39|9537.39|9545.22|9545.22|9545.94|9545.94|9536.69|9536.69|0
1602684000000|2020-10-14 14:00:00|9545.44|9545.44|9540.87|9540.87|9546.89|9546.89|9540.53|9540.53|0
1602684300000|2020-10-14 14:05:00|9541.24|9541.24|9532.24|9532.24|9541.24|9541.24|9532.24|9532.24|0
1602684600000|2020-10-14 14:10:00|9532.32|9532.32|9531.26|9531.26|9535.11|9535.11|9530.79|9530.79|0
1602684900000|2020-10-14 14:15:00|9530.88|9530.88|9532.25|9532.25|9533.57|9533.57|9528.72|9528.72|0
1602685200000|2020-10-14 14:20:00|9532.33|9532.33|9523.17|9523.17|9532.33|9532.33|9523.17|9523.17|0
1602685500000|2020-10-14 14:25:00|9523.08|9523.08|9522.46|9522.46|9523.74|9523.74|9516.22|9516.22|0
1602685800000|2020-10-14 14:30:00|9522.74|9522.74|9509.75|9509.75|9523.5|9523.5|9508.99|9508.99|0
1602686100000|2020-10-14 14:35:00|9509.64|9509.64|9512.15|9512.15|9516.53|9516.53|9507|9507|0
1602686400000|2020-10-14 14:40:00|9512.53|9512.53|9519.2|9519.2|9519.35|9519.35|9510.6|9510.6|0
1602686700000|2020-10-14 14:45:00|9519.51|9519.51|9534.16|9534.16|9536.32|9536.32|9519.51|9519.51|0
1602687000000|2020-10-14 14:50:00|9534.47|9534.47|9539.55|9539.55|9540.86|9540.86|9532.12|9532.12|0
1602687300000|2020-10-14 14:55:00|9539.45|9539.45|9540.26|9540.26|9540.41|9540.41|9535.59|9535.59|0
1602687600000|2020-10-14 15:00:00|9540.39|9540.39|9533.7|9533.7|9541.92|9541.92|9531.08|9531.08|0
1602687900000|2020-10-14 15:05:00|9534.08|9534.08|9538.8|9538.8|9540.8|9540.8|9533.5|9533.5|0
1602688200000|2020-10-14 15:10:00|9538.74|9538.74|9539.13|9539.13|9541.11|9541.11|9534.19|9534.19|0
1602688500000|2020-10-14 15:15:00|9539.31|9539.31|9534.92|9534.92|9540.86|9540.86|9534.92|9534.92|0
1602688800000|2020-10-14 15:20:00|9534.79|9534.79|9543.15|9543.15|9543.21|9543.21|9534.79|9534.79|0
1602689100000|2020-10-14 15:25:00|9542.77|9542.77|9544.26|9544.26|9545.81|9545.81|9538.89|9538.89|0
1602746100000|2020-10-15 07:15:00|9413.72|9413.72|9370.93|9370.93|9413.72|9413.72|9368.17|9368.17|0
1602746400000|2020-10-15 07:20:00|9370.57|9370.57|9346.61|9346.61|9372.1|9372.1|9346.61|9346.61|0
1602746700000|2020-10-15 07:25:00|9345.85|9345.85|9364.61|9364.61|9366.06|9366.06|9335.61|9335.61|0
1602747000000|2020-10-15 07:30:00|9364.23|9364.23|9353.27|9353.27|9365.51|9365.51|9352.39|9352.39|0
1602747300000|2020-10-15 07:35:00|9352.89|9352.89|9344.18|9344.18|9355.44|9355.44|9342.92|9342.92|0
1602747600000|2020-10-15 07:40:00|9343.8|9343.8|9347.33|9347.33|9347.43|9347.43|9330.33|9330.33|0
1602747900000|2020-10-15 07:45:00|9346.56|9346.56|9369.99|9369.99|9369.99|9369.99|9345.79|9345.79|0
1602748200000|2020-10-15 07:50:00|9369.89|9369.89|9362.48|9362.48|9369.89|9369.89|9359.35|9359.35|0
1602748500000|2020-10-15 07:55:00|9362.29|9362.29|9368.67|9368.67|9368.67|9368.67|9355.15|9355.15|0
1602748800000|2020-10-15 08:00:00|9368.16|9368.16|9360.99|9360.99|9371.98|9371.98|9357.76|9357.76|0
1602749100000|2020-10-15 08:05:00|9361.32|9361.32|9366.9|9366.9|9366.9|9366.9|9358.5|9358.5|0
1602749400000|2020-10-15 08:10:00|9367.12|9367.12|9369.03|9369.03|9373.52|9373.52|9365.17|9365.17|0
1602749700000|2020-10-15 08:15:00|9368.28|9368.28|9352.37|9352.37|9368.28|9368.28|9350.52|9350.52|0
1602750000000|2020-10-15 08:20:00|9352.14|9352.14|9344.51|9344.51|9353.74|9353.74|9344.51|9344.51|0
1602750300000|2020-10-15 08:25:00|9344.34|9344.34|9336.56|9336.56|9346.73|9346.73|9336.51|9336.51|0
1602750600000|2020-10-15 08:30:00|9336.48|9336.48|9327.12|9327.12|9336.71|9336.71|9324.72|9324.72|0
1602750900000|2020-10-15 08:35:00|9326.93|9326.93|9318.98|9318.98|9328.59|9328.59|9316.98|9316.98|0
1602751200000|2020-10-15 08:40:00|9319.25|9319.25|9312.49|9312.49|9320.27|9320.27|9311.35|9311.35|0
1602751500000|2020-10-15 08:45:00|9312.22|9312.22|9315.7|9315.7|9320.31|9320.31|9312.09|9312.09|0
1602751800000|2020-10-15 08:50:00|9316.09|9316.09|9308.14|9308.14|9317.55|9317.55|9305.42|9305.42|0
1602752100000|2020-10-15 08:55:00|9308.47|9308.47|9308.06|9308.06|9308.47|9308.47|9302.1|9302.1|0
1602752400000|2020-10-15 09:00:00|9307.9|9307.9|9305.04|9305.04|9307.95|9307.95|9302.02|9302.02|0
1602752700000|2020-10-15 09:05:00|9305.81|9305.81|9307.69|9307.69|9311.47|9311.47|9304.85|9304.85|0
1602753000000|2020-10-15 09:10:00|9307.82|9307.82|9317.72|9317.72|9318.99|9318.99|9307.28|9307.28|0
1602753300000|2020-10-15 09:15:00|9317.58|9317.58|9308.33|9308.33|9317.58|9317.58|9308.17|9308.17|0
1602753600000|2020-10-15 09:20:00|9308.5|9308.5|9319.91|9319.91|9319.91|9319.91|9304.15|9304.15|0
1602753900000|2020-10-15 09:25:00|9320.04|9320.04|9330.96|9330.96|9330.96|9330.96|9319.75|9319.75|0
1602754200000|2020-10-15 09:30:00|9331.51|9331.51|9335.58|9335.58|9336.38|9336.38|9331.16|9331.16|0
1602754500000|2020-10-15 09:35:00|9335.75|9335.75|9321.61|9321.61|9335.97|9335.97|9321.61|9321.61|0
1602754800000|2020-10-15 09:40:00|9321.5|9321.5|9309.48|9309.48|9321.5|9321.5|9309.41|9309.41|0
1602755100000|2020-10-15 09:45:00|9309.35|9309.35|9310.33|9310.33|9310.44|9310.44|9301.57|9301.57|0
1602755400000|2020-10-15 09:50:00|9310.71|9310.71|9314.21|9314.21|9315.47|9315.47|9309.37|9309.37|0
1602755700000|2020-10-15 09:55:00|9314.76|9314.76|9318.77|9318.77|9319.01|9319.01|9313.09|9313.09|0
1602756000000|2020-10-15 10:00:00|9318.64|9318.64|9324.81|9324.81|9328.74|9328.74|9318.64|9318.64|0
1602756300000|2020-10-15 10:05:00|9324.72|9324.72|9319.16|9319.16|9327.14|9327.14|9319.16|9319.16|0
1602756600000|2020-10-15 10:10:00|9319.28|9319.28|9315.55|9315.55|9320.49|9320.49|9315.55|9315.55|0
1602756900000|2020-10-15 10:15:00|9315.64|9315.64|9319.93|9319.93|9320.02|9320.02|9304.3|9304.3|0
1602757200000|2020-10-15 10:20:00|9320.7|9320.7|9319.71|9319.71|9320.81|9320.81|9317.16|9317.16|0
1602757500000|2020-10-15 10:25:00|9319.79|9319.79|9322.94|9322.94|9322.97|9322.97|9318.19|9318.19|0
1602757800000|2020-10-15 10:30:00|9322.18|9322.18|9318.87|9318.87|9323.4|9323.4|9317.59|9317.59|0
1602758100000|2020-10-15 10:35:00|9319.25|9319.25|9321.11|9321.11|9321.42|9321.42|9317.87|9317.87|0
1602758400000|2020-10-15 10:40:00|9321.49|9321.49|9326.31|9326.31|9326.68|9326.68|9318.06|9318.06|0
1602758700000|2020-10-15 10:45:00|9326.58|9326.58|9344.65|9344.65|9345.15|9345.15|9325.81|9325.81|0
1602759000000|2020-10-15 10:50:00|9344.58|9344.58|9357.38|9357.38|9357.38|9357.38|9344.58|9344.58|0
1602759300000|2020-10-15 10:55:00|9357|9357|9358.6|9358.6|9358.87|9358.87|9354.96|9354.96|0
1602759600000|2020-10-15 11:00:00|9358.14|9358.14|9350.28|9350.28|9359.56|9359.56|9350.28|9350.28|0
1602759900000|2020-10-15 11:05:00|9350.21|9350.21|9354.82|9354.82|9355.21|9355.21|9349.6|9349.6|0
1602760200000|2020-10-15 11:10:00|9355.15|9355.15|9355.58|9355.58|9361.12|9361.12|9355.15|9355.15|0
1602760500000|2020-10-15 11:15:00|9354.92|9354.92|9363.54|9363.54|9365.11|9365.11|9351.12|9351.12|0
1602760800000|2020-10-15 11:20:00|9363.73|9363.73|9368.7|9368.7|9375.32|9375.32|9363.73|9363.73|0
1602761100000|2020-10-15 11:25:00|9368.98|9368.98|9371.04|9371.04|9371.04|9371.04|9366.97|9366.97|0
1602761400000|2020-10-15 11:30:00|9371.11|9371.11|9360.88|9360.88|9371.58|9371.58|9360.4|9360.4|0
1602761700000|2020-10-15 11:35:00|9360.96|9360.96|9359.52|9359.52|9362.94|9362.94|9357.29|9357.29|0
1602762000000|2020-10-15 11:40:00|9359.71|9359.71|9367.56|9367.56|9368.99|9368.99|9359.71|9359.71|0
1602762300000|2020-10-15 11:45:00|9368.13|9368.13|9355.79|9355.79|9368.36|9368.36|9355.79|9355.79|0
1602762600000|2020-10-15 11:50:00|9355.66|9355.66|9352.01|9352.01|9356.01|9356.01|9351.93|9351.93|0
1602762900000|2020-10-15 11:55:00|9351.7|9351.7|9349.72|9349.72|9351.7|9351.7|9348.69|9348.69|0
1602763200000|2020-10-15 12:00:00|9349.61|9349.61|9343.11|9343.11|9349.61|9349.61|9343.11|9343.11|0
1602763500000|2020-10-15 12:05:00|9342.95|9342.95|9333.82|9333.82|9343.43|9343.43|9333.82|9333.82|0
1602763800000|2020-10-15 12:10:00|9333.06|9333.06|9333.47|9333.47|9333.82|9333.82|9327.41|9327.41|0
1602764100000|2020-10-15 12:15:00|9333.36|9333.36|9327.77|9327.77|9333.36|9333.36|9325.59|9325.59|0
1602764400000|2020-10-15 12:20:00|9326.89|9326.89|9323.26|9323.26|9326.89|9326.89|9321.6|9321.6|0
1602764700000|2020-10-15 12:25:00|9323.11|9323.11|9321.53|9321.53|9323.25|9323.25|9320.06|9320.06|0
1602765000000|2020-10-15 12:30:00|9321.72|9321.72|9303.45|9303.45|9321.72|9321.72|9303.45|9303.45|0
1602765300000|2020-10-15 12:35:00|9303.6|9303.6|9305.56|9305.56|9310.32|9310.32|9302.62|9302.62|0
1602765600000|2020-10-15 12:40:00|9305.24|9305.24|9302.25|9302.25|9305.31|9305.31|9299.64|9299.64|0
1602765900000|2020-10-15 12:45:00|9302.32|9302.32|9306.58|9306.58|9310.72|9310.72|9301.8|9301.8|0
1602766200000|2020-10-15 12:50:00|9306.5|9306.5|9303.72|9303.72|9306.96|9306.96|9300.02|9300.02|0
1602766500000|2020-10-15 12:55:00|9303.64|9303.64|9305.49|9305.49|9306.12|9306.12|9303.44|9303.44|0
1602766800000|2020-10-15 13:00:00|9305.59|9305.59|9310.66|9310.66|9310.66|9310.66|9304.28|9304.28|0
1602767100000|2020-10-15 13:05:00|9310.73|9310.73|9304.02|9304.02|9312.07|9312.07|9302.8|9302.8|0
1602767400000|2020-10-15 13:10:00|9305.44|9305.44|9302.36|9302.36|9305.91|9305.91|9298.07|9298.07|0
1602767700000|2020-10-15 13:15:00|9302.25|9302.25|9306.59|9306.59|9307.03|9307.03|9301.97|9301.97|0
1602768000000|2020-10-15 13:20:00|9306.73|9306.73|9315.58|9315.58|9315.97|9315.97|9306.6|9306.6|0
1602768300000|2020-10-15 13:25:00|9315.42|9315.42|9316.66|9316.66|9324.38|9324.38|9315.42|9315.42|0
1602768600000|2020-10-15 13:30:00|9316.34|9316.34|9329.34|9329.34|9329.34|9329.34|9310.73|9310.73|0
1602768900000|2020-10-15 13:35:00|9329.44|9329.44|9323.52|9323.52|9337.75|9337.75|9323.52|9323.52|0
1602769200000|2020-10-15 13:40:00|9323.42|9323.42|9328.15|9328.15|9328.45|9328.45|9318.78|9318.78|0
1602769500000|2020-10-15 13:45:00|9328.91|9328.91|9331.82|9331.82|9333.08|9333.08|9327|9327|0
1602769800000|2020-10-15 13:50:00|9331.86|9331.86|9342.82|9342.82|9343.3|9343.3|9330.64|9330.64|0
1602770100000|2020-10-15 13:55:00|9342.48|9342.48|9362.84|9362.84|9362.84|9362.84|9340.79|9340.79|0
1602770400000|2020-10-15 14:00:00|9362.6|9362.6|9342.3|9342.3|9362.6|9362.6|9339.45|9339.45|0
1602770700000|2020-10-15 14:05:00|9343.83|9343.83|9344.79|9344.79|9352.47|9352.47|9343.7|9343.7|0
1602771000000|2020-10-15 14:10:00|9344.72|9344.72|9337.48|9337.48|9349.25|9349.25|9337.48|9337.48|0
1602771300000|2020-10-15 14:15:00|9337.4|9337.4|9339.39|9339.39|9342.75|9342.75|9335.13|9335.13|0
1602771600000|2020-10-15 14:20:00|9339.51|9339.51|9333.58|9333.58|9339.53|9339.53|9330.31|9330.31|0
1602771900000|2020-10-15 14:25:00|9333.2|9333.2|9334.06|9334.06|9334.55|9334.55|9330.03|9330.03|0
1602772200000|2020-10-15 14:30:00|9334.44|9334.44|9336.8|9336.8|9346.55|9346.55|9334.44|9334.44|0
1602772500000|2020-10-15 14:35:00|9336.71|9336.71|9329.26|9329.26|9337.61|9337.61|9323.57|9323.57|0
1602772800000|2020-10-15 14:40:00|9328.95|9328.95|9342.83|9342.83|9343.79|9343.79|9327.94|9327.94|0
1602773100000|2020-10-15 14:45:00|9342.91|9342.91|9341.42|9341.42|9346.27|9346.27|9341.04|9341.04|0
1602773400000|2020-10-15 14:50:00|9341.3|9341.3|9342.76|9342.76|9346.27|9346.27|9339.9|9339.9|0
1602773700000|2020-10-15 14:55:00|9342.65|9342.65|9358|9358|9358|9358|9341.96|9341.96|0
1602774000000|2020-10-15 15:00:00|9358.16|9358.16|9353|9353|9358.16|9358.16|9345.24|9345.24|0
1602774300000|2020-10-15 15:05:00|9353.05|9353.05|9352.69|9352.69|9360.79|9360.79|9352.22|9352.22|0
1602774600000|2020-10-15 15:10:00|9352.53|9352.53|9355.92|9355.92|9357.63|9357.63|9352.31|9352.31|0
1602774900000|2020-10-15 15:15:00|9355.79|9355.79|9351.56|9351.56|9355.86|9355.86|9348.13|9348.13|0
1602775200000|2020-10-15 15:20:00|9351.83|9351.83|9354.21|9354.21|9360.3|9360.3|9349.38|9349.38|0
1602775500000|2020-10-15 15:25:00|9354.33|9354.33|9346.35|9346.35|9355.29|9355.29|9344.87|9344.87|0
1602832500000|2020-10-16 07:15:00|9516.64|9516.64|9522.44|9522.44|9524.63|9524.63|9510.01|9510.01|0
1602832800000|2020-10-16 07:20:00|9522.85|9522.85|9517.55|9517.55|9537.2|9537.2|9514.93|9514.93|0
1602833100000|2020-10-16 07:25:00|9517.92|9517.92|9526.78|9526.78|9528.02|9528.02|9517.92|9517.92|0
1602833400000|2020-10-16 07:30:00|9527.43|9527.43|9538.43|9538.43|9548.65|9548.65|9527.43|9527.43|0
1602833700000|2020-10-16 07:35:00|9538.31|9538.31|9555.85|9555.85|9556.37|9556.37|9531.18|9531.18|0
1602834000000|2020-10-16 07:40:00|9555.56|9555.56|9565.63|9565.63|9566.95|9566.95|9554.18|9554.18|0
1602834300000|2020-10-16 07:45:00|9564.28|9564.28|9549.48|9549.48|9565.37|9565.37|9540.08|9540.08|0
1602834600000|2020-10-16 07:50:00|9549.52|9549.52|9530.76|9530.76|9552.93|9552.93|9530.72|9530.72|0
1602834900000|2020-10-16 07:55:00|9530.38|9530.38|9531.58|9531.58|9537.12|9537.12|9529.72|9529.72|0
1602835200000|2020-10-16 08:00:00|9531.2|9531.2|9532.35|9532.35|9534.63|9534.63|9525|9525|0
1602835500000|2020-10-16 08:05:00|9532.53|9532.53|9529.8|9529.8|9534.48|9534.48|9528.06|9528.06|0
1602835800000|2020-10-16 08:10:00|9529.71|9529.71|9519.06|9519.06|9531.02|9531.02|9517.95|9517.95|0
1602836100000|2020-10-16 08:15:00|9519.83|9519.83|9516.71|9516.71|9521.93|9521.93|9513.25|9513.25|0
1602836400000|2020-10-16 08:20:00|9515.17|9515.17|9513.01|9513.01|9518.03|9518.03|9513.01|9513.01|0
1602836700000|2020-10-16 08:25:00|9512.63|9512.63|9518.39|9518.39|9520.06|9520.06|9511.37|9511.37|0
1602837000000|2020-10-16 08:30:00|9518.49|9518.49|9510.66|9510.66|9518.85|9518.85|9510.53|9510.53|0
1602837300000|2020-10-16 08:35:00|9511.42|9511.42|9514.08|9514.08|9514.08|9514.08|9505.82|9505.82|0
1602837600000|2020-10-16 08:40:00|9514.21|9514.21|9513.61|9513.61|9515.62|9515.62|9509.15|9509.15|0
1602837900000|2020-10-16 08:45:00|9513.74|9513.74|9509.73|9509.73|9513.74|9513.74|9508.41|9508.41|0
1602838200000|2020-10-16 08:50:00|9510.11|9510.11|9511.73|9511.73|9514.06|9514.06|9509.69|9509.69|0
1602838500000|2020-10-16 08:55:00|9511.9|9511.9|9512.07|9512.07|9515.71|9515.71|9511.31|9511.31|0
1602838800000|2020-10-16 09:00:00|9512.2|9512.2|9510.76|9510.76|9517.06|9517.06|9510.49|9510.49|0
1602839100000|2020-10-16 09:05:00|9511.14|9511.14|9510.75|9510.75|9516.91|9516.91|9510.37|9510.37|0
1602839400000|2020-10-16 09:10:00|9510.65|9510.65|9511.22|9511.22|9512.19|9512.19|9510.61|9510.61|0
1602839700000|2020-10-16 09:15:00|9512.22|9512.22|9524.27|9524.27|9524.7|9524.7|9502.57|9502.57|0
1602840000000|2020-10-16 09:20:00|9524.35|9524.35|9516.21|9516.21|9529.54|9529.54|9514.91|9514.91|0
1602840300000|2020-10-16 09:25:00|9516.04|9516.04|9514.46|9514.46|9521.5|9521.5|9514.46|9514.46|0
1602840600000|2020-10-16 09:30:00|9514.59|9514.59|9510.97|9510.97|9516.65|9516.65|9507.32|9507.32|0
1602840900000|2020-10-16 09:35:00|9511.35|9511.35|9499.32|9499.32|9511.9|9511.9|9497.65|9497.65|0
1602841200000|2020-10-16 09:40:00|9499.18|9499.18|9494.92|9494.92|9499.18|9499.18|9492.06|9492.06|0
1602841500000|2020-10-16 09:45:00|9495.18|9495.18|9496.5|9496.5|9500.53|9500.53|9491.19|9491.19|0
1602841800000|2020-10-16 09:50:00|9496.12|9496.12|9509.06|9509.06|9511.97|9511.97|9496.12|9496.12|0
1602842100000|2020-10-16 09:55:00|9509.32|9509.32|9511|9511|9512.01|9512.01|9508.47|9508.47|0
1602842400000|2020-10-16 10:00:00|9510.63|9510.63|9500.99|9500.99|9511.01|9511.01|9498.57|9498.57|0
1602842700000|2020-10-16 10:05:00|9500.89|9500.89|9505.57|9505.57|9506|9506|9497.5|9497.5|0
1602843000000|2020-10-16 10:10:00|9505.75|9505.75|9502.51|9502.51|9508.7|9508.7|9502.51|9502.51|0
1602843300000|2020-10-16 10:15:00|9502.89|9502.89|9521.64|9521.64|9523.72|9523.72|9502.89|9502.89|0
1602843600000|2020-10-16 10:20:00|9521.84|9521.84|9534.43|9534.43|9534.84|9534.84|9520.68|9520.68|0
1602843900000|2020-10-16 10:25:00|9533.67|9533.67|9537.81|9537.81|9541.73|9541.73|9533.67|9533.67|0
1602844200000|2020-10-16 10:30:00|9537.85|9537.85|9534.12|9534.12|9539.96|9539.96|9533.39|9533.39|0
1602844500000|2020-10-16 10:35:00|9534.16|9534.16|9538.67|9538.67|9544.75|9544.75|9534.16|9534.16|0
1602844800000|2020-10-16 10:40:00|9539.44|9539.44|9537.72|9537.72|9539.82|9539.82|9536.75|9536.75|0
1602845100000|2020-10-16 10:45:00|9537.59|9537.59|9527.15|9527.15|9537.77|9537.77|9527.15|9527.15|0
1602845400000|2020-10-16 10:50:00|9525.63|9525.63|9522.22|9522.22|9531.22|9531.22|9520.91|9520.91|0
1602845700000|2020-10-16 10:55:00|9521.95|9521.95|9523.95|9523.95|9524.64|9524.64|9518.95|9518.95|0
1602846000000|2020-10-16 11:00:00|9523.9|9523.9|9526.3|9526.3|9533.88|9533.88|9523.9|9523.9|0
1602846300000|2020-10-16 11:05:00|9527.06|9527.06|9534.01|9534.01|9534.01|9534.01|9526.29|9526.29|0
1602846600000|2020-10-16 11:10:00|9533.7|9533.7|9535.88|9535.88|9536.58|9536.58|9532.28|9532.28|0
1602846900000|2020-10-16 11:15:00|9535.82|9535.82|9540.46|9540.46|9545.81|9545.81|9535.82|9535.82|0
1602847200000|2020-10-16 11:20:00|9541.22|9541.22|9539.22|9539.22|9541.6|9541.6|9536.3|9536.3|0
1602847500000|2020-10-16 11:25:00|9539.6|9539.6|9534.56|9534.56|9539.6|9539.6|9534.34|9534.34|0
1602847800000|2020-10-16 11:30:00|9534.94|9534.94|9535.26|9535.26|9538.16|9538.16|9533.87|9533.87|0
1602848100000|2020-10-16 11:35:00|9535.44|9535.44|9540.24|9540.24|9543.11|9543.11|9535.44|9535.44|0
1602848400000|2020-10-16 11:40:00|9540.37|9540.37|9541.75|9541.75|9547.13|9547.13|9540.37|9540.37|0
1602848700000|2020-10-16 11:45:00|9542.06|9542.06|9548.84|9548.84|9548.84|9548.84|9542.06|9542.06|0
1602849000000|2020-10-16 11:50:00|9549.22|9549.22|9542.41|9542.41|9552.93|9552.93|9542.41|9542.41|0
1602849300000|2020-10-16 11:55:00|9542.31|9542.31|9538.1|9538.1|9543.29|9543.29|9538.1|9538.1|0
1602849600000|2020-10-16 12:00:00|9537.94|9537.94|9542.06|9542.06|9542.06|9542.06|9535.75|9535.75|0
1602849900000|2020-10-16 12:05:00|9542.83|9542.83|9557.06|9557.06|9557.92|9557.92|9542.83|9542.83|0
1602850200000|2020-10-16 12:10:00|9556.3|9556.3|9551.97|9551.97|9556.3|9556.3|9546.74|9546.74|0
1602850500000|2020-10-16 12:15:00|9552.09|9552.09|9553.32|9553.32|9554.03|9554.03|9551.39|9551.39|0
1602850800000|2020-10-16 12:20:00|9553.82|9553.82|9554.27|9554.27|9554.27|9554.27|9550.24|9550.24|0
1602851100000|2020-10-16 12:25:00|9554.03|9554.03|9546.19|9546.19|9554.27|9554.27|9546.19|9546.19|0
1602851400000|2020-10-16 12:30:00|9546.94|9546.94|9549.94|9549.94|9550.3|9550.3|9546.53|9546.53|0
1602851700000|2020-10-16 12:35:00|9549.56|9549.56|9544.28|9544.28|9550.47|9550.47|9544.28|9544.28|0
1602852000000|2020-10-16 12:40:00|9544.55|9544.55|9544.34|9544.34|9545.68|9545.68|9543.17|9543.17|0
1602852300000|2020-10-16 12:45:00|9544.72|9544.72|9554.97|9554.97|9556.5|9556.5|9544.72|9544.72|0
1602852600000|2020-10-16 12:50:00|9555.14|9555.14|9548.52|9548.52|9557.1|9557.1|9547.7|9547.7|0
1602852900000|2020-10-16 12:55:00|9548.68|9548.68|9547.73|9547.73|9549.44|9549.44|9545.6|9545.6|0
1602853200000|2020-10-16 13:00:00|9547.35|9547.35|9547.94|9547.94|9549.45|9549.45|9545.92|9545.92|0
1602853500000|2020-10-16 13:05:00|9547.8|9547.8|9544.3|9544.3|9550.78|9550.78|9544.02|9544.02|0
1602853800000|2020-10-16 13:10:00|9543.99|9543.99|9542.95|9542.95|9547.45|9547.45|9541.78|9541.78|0
1602854100000|2020-10-16 13:15:00|9542.85|9542.85|9544.67|9544.67|9544.67|9544.67|9540.03|9540.03|0
1602854400000|2020-10-16 13:20:00|9544.43|9544.43|9546.26|9546.26|9546.8|9546.8|9542.7|9542.7|0
1602854700000|2020-10-16 13:25:00|9546.4|9546.4|9544.99|9544.99|9546.59|9546.59|9543.88|9543.88|0
1602855000000|2020-10-16 13:30:00|9544.78|9544.78|9542.74|9542.74|9545.38|9545.38|9539.75|9539.75|0
1602855300000|2020-10-16 13:35:00|9541.98|9541.98|9536.83|9536.83|9543.3|9543.3|9534.56|9534.56|0
1602855600000|2020-10-16 13:40:00|9536.45|9536.45|9545.27|9545.27|9546.16|9546.16|9536.45|9536.45|0
1602855900000|2020-10-16 13:45:00|9546.04|9546.04|9547.74|9547.74|9552.5|9552.5|9546.04|9546.04|0
1602856200000|2020-10-16 13:50:00|9548.12|9548.12|9550.13|9550.13|9553.67|9553.67|9546.09|9546.09|0
1602856500000|2020-10-16 13:55:00|9550.51|9550.51|9569.83|9569.83|9576.65|9576.65|9550.51|9550.51|0
1602856800000|2020-10-16 14:00:00|9569.7|9569.7|9576.09|9576.09|9576.63|9576.63|9564.91|9564.91|0
1602857100000|2020-10-16 14:05:00|9575.8|9575.8|9579.66|9579.66|9583.42|9583.42|9574.7|9574.7|0
1602857400000|2020-10-16 14:10:00|9580.04|9580.04|9575.93|9575.93|9581.18|9581.18|9575.31|9575.31|0
1602857700000|2020-10-16 14:15:00|9575.76|9575.76|9582.66|9582.66|9584.35|9584.35|9569.74|9569.74|0
1602858000000|2020-10-16 14:20:00|9582.28|9582.28|9581.87|9581.87|9589.58|9589.58|9580.77|9580.77|0
1602858300000|2020-10-16 14:25:00|9581.74|9581.74|9590.56|9590.56|9591.32|9591.32|9581.74|9581.74|0
1602858600000|2020-10-16 14:30:00|9590.18|9590.18|9570.07|9570.07|9590.69|9590.69|9569.86|9569.86|0
1602858900000|2020-10-16 14:35:00|9569.91|9569.91|9559.4|9559.4|9571.44|9571.44|9559.4|9559.4|0
1602859200000|2020-10-16 14:40:00|9559.78|9559.78|9562.28|9562.28|9565.91|9565.91|9557.33|9557.33|0
1602859500000|2020-10-16 14:45:00|9562.54|9562.54|9552.57|9552.57|9565.55|9565.55|9552.06|9552.06|0
1602859800000|2020-10-16 14:50:00|9552.19|9552.19|9553.75|9553.75|9553.75|9553.75|9549.56|9549.56|0
1602860100000|2020-10-16 14:55:00|9553.62|9553.62|9554.45|9554.45|9555.24|9555.24|9552.1|9552.1|0
1602860400000|2020-10-16 15:00:00|9554.21|9554.21|9547.86|9547.86|9554.4|9554.4|9546.45|9546.45|0
1602860700000|2020-10-16 15:05:00|9547.7|9547.7|9546.1|9546.1|9548.64|9548.64|9540.05|9540.05|0
1602861000000|2020-10-16 15:10:00|9546.18|9546.18|9528.22|9528.22|9546.27|9546.27|9528.22|9528.22|0
1602861300000|2020-10-16 15:15:00|9528.17|9528.17|9537|9537|9537|9537|9526.79|9526.79|0
1602861600000|2020-10-16 15:20:00|9537.07|9537.07|9534.49|9534.49|9537.33|9537.33|9530.62|9530.62|0
1602861900000|2020-10-16 15:25:00|9534.11|9534.11|9535.61|9535.61|9538.09|9538.09|9530.4|9530.4|0
1603091700000|2020-10-19 07:15:00|9585.11|9585.11|9572.4|9572.4|9585.92|9585.92|9562.9|9562.9|0
1603092000000|2020-10-19 07:20:00|9572.02|9572.02|9564.97|9564.97|9574.44|9574.44|9563.56|9563.56|0
1603092300000|2020-10-19 07:25:00|9564.66|9564.66|9558.71|9558.71|9575.83|9575.83|9558.71|9558.71|0
1603092600000|2020-10-19 07:30:00|9559.47|9559.47|9559.41|9559.41|9567.36|9567.36|9559.22|9559.22|0
1603092900000|2020-10-19 07:35:00|9558.87|9558.87|9572.96|9572.96|9572.96|9572.96|9557.63|9557.63|0
1603093200000|2020-10-19 07:40:00|9572.2|9572.2|9565.27|9565.27|9574.26|9574.26|9558.91|9558.91|0
1603093500000|2020-10-19 07:45:00|9565.23|9565.23|9568.25|9568.25|9575.88|9575.88|9564.85|9564.85|0
1603093800000|2020-10-19 07:50:00|9568.48|9568.48|9574.68|9574.68|9575.52|9575.52|9568.48|9568.48|0
1603094100000|2020-10-19 07:55:00|9574.75|9574.75|9568.89|9568.89|9575.18|9575.18|9568.17|9568.17|0
1603094400000|2020-10-19 08:00:00|9568.72|9568.72|9558.18|9558.18|9572.1|9572.1|9558.18|9558.18|0
1603094700000|2020-10-19 08:05:00|9557.81|9557.81|9543.04|9543.04|9558.88|9558.88|9543.04|9543.04|0
1603095000000|2020-10-19 08:10:00|9542.1|9542.1|9541.27|9541.27|9544.08|9544.08|9541.09|9541.09|0
1603095300000|2020-10-19 08:15:00|9540.54|9540.54|9538.59|9538.59|9540.66|9540.66|9533.11|9533.11|0
1603095600000|2020-10-19 08:20:00|9538.75|9538.75|9545.48|9545.48|9547.21|9547.21|9536.99|9536.99|0
1603095900000|2020-10-19 08:25:00|9545.3|9545.3|9540.27|9540.27|9545.3|9545.3|9539.8|9539.8|0
1603096200000|2020-10-19 08:30:00|9540.59|9540.59|9544.05|9544.05|9544.59|9544.59|9539.07|9539.07|0
1603096500000|2020-10-19 08:35:00|9543.29|9543.29|9531.39|9531.39|9543.29|9543.29|9529.86|9529.86|0
1603096800000|2020-10-19 08:40:00|9531.01|9531.01|9534|9534|9534.02|9534.02|9530.83|9530.83|0
1603097100000|2020-10-19 08:45:00|9533.23|9533.23|9542.92|9542.92|9542.92|9542.92|9532.52|9532.52|0
1603097400000|2020-10-19 08:50:00|9543.09|9543.09|9539.84|9539.84|9547.45|9547.45|9539.84|9539.84|0
1603097700000|2020-10-19 08:55:00|9539.89|9539.89|9543.15|9543.15|9543.15|9543.15|9539.63|9539.63|0
1603098000000|2020-10-19 09:00:00|9542.77|9542.77|9541.05|9541.05|9542.77|9542.77|9539.59|9539.59|0
1603098300000|2020-10-19 09:05:00|9541.09|9541.09|9538.25|9538.25|9541.09|9541.09|9536.36|9536.36|0
1603098600000|2020-10-19 09:10:00|9539.02|9539.02|9531.6|9531.6|9539.02|9539.02|9530.47|9530.47|0
1603098900000|2020-10-19 09:15:00|9530.83|9530.83|9544.21|9544.21|9544.21|9544.21|9530.83|9530.83|0
1603099200000|2020-10-19 09:20:00|9544.35|9544.35|9549.86|9549.86|9551.11|9551.11|9543.63|9543.63|0
1603099500000|2020-10-19 09:25:00|9550.01|9550.01|9555.54|9555.54|9559.1|9559.1|9550.01|9550.01|0
1603099800000|2020-10-19 09:30:00|9554.78|9554.78|9556.39|9556.39|9557.7|9557.7|9551.74|9551.74|0
1603100100000|2020-10-19 09:35:00|9556.26|9556.26|9549.75|9549.75|9556.26|9556.26|9547.95|9547.95|0
1603100400000|2020-10-19 09:40:00|9549.48|9549.48|9548.15|9548.15|9550.96|9550.96|9547.06|9547.06|0
1603100700000|2020-10-19 09:45:00|9547.84|9547.84|9538.34|9538.34|9547.84|9547.84|9538.34|9538.34|0
1603101000000|2020-10-19 09:50:00|9538.47|9538.47|9533.73|9533.73|9538.47|9538.47|9528.24|9528.24|0
1603101300000|2020-10-19 09:55:00|9532.97|9532.97|9533.45|9533.45|9535.58|9535.58|9532.39|9532.39|0
1603101600000|2020-10-19 10:00:00|9534.42|9534.42|9524.56|9524.56|9534.42|9534.42|9524.56|9524.56|0
1603101900000|2020-10-19 10:05:00|9524.23|9524.23|9520.6|9520.6|9526.24|9526.24|9520.49|9520.49|0
1603102200000|2020-10-19 10:10:00|9519.84|9519.84|9508.27|9508.27|9519.84|9519.84|9506.31|9506.31|0
1603102500000|2020-10-19 10:15:00|9509.04|9509.04|9510.8|9510.8|9513.8|9513.8|9509.04|9509.04|0
1603102800000|2020-10-19 10:20:00|9510.71|9510.71|9500.42|9500.42|9510.71|9510.71|9499.67|9499.67|0
1603103100000|2020-10-19 10:25:00|9501.18|9501.18|9497.6|9497.6|9501.36|9501.36|9497.6|9497.6|0
1603103400000|2020-10-19 10:30:00|9497.28|9497.28|9504.62|9504.62|9507.68|9507.68|9496.47|9496.47|0
1603103700000|2020-10-19 10:35:00|9505|9505|9508.09|9508.09|9509.54|9509.54|9505|9505|0
1603104000000|2020-10-19 10:40:00|9508.46|9508.46|9509.84|9509.84|9513.46|9513.46|9508.46|9508.46|0
1603104300000|2020-10-19 10:45:00|9509.89|9509.89|9511.63|9511.63|9514.08|9514.08|9509.89|9509.89|0
1603104600000|2020-10-19 10:50:00|9511.77|9511.77|9513.84|9513.84|9515.86|9515.86|9511.75|9511.75|0
1603104900000|2020-10-19 10:55:00|9513.78|9513.78|9520.39|9520.39|9520.39|9520.39|9513.67|9513.67|0
1603105200000|2020-10-19 11:00:00|9522.09|9522.09|9527.49|9527.49|9527.49|9527.49|9517.51|9517.51|0
1603105500000|2020-10-19 11:05:00|9527.11|9527.11|9525.92|9525.92|9532.76|9532.76|9525.4|9525.4|0
1603105800000|2020-10-19 11:10:00|9525.15|9525.15|9521.96|9521.96|9527.61|9527.61|9521.66|9521.66|0
1603106100000|2020-10-19 11:15:00|9521.33|9521.33|9516.73|9516.73|9522.85|9522.85|9516.73|9516.73|0
1603106400000|2020-10-19 11:20:00|9516.54|9516.54|9512.33|9512.33|9516.54|9516.54|9511.29|9511.29|0
1603106700000|2020-10-19 11:25:00|9512.28|9512.28|9521.27|9521.27|9522.03|9522.03|9512.28|9512.28|0
1603107000000|2020-10-19 11:30:00|9521.43|9521.43|9521.12|9521.12|9521.43|9521.43|9515.59|9515.59|0
1603107300000|2020-10-19 11:35:00|9521.17|9521.17|9524.81|9524.81|9525.2|9525.2|9517.41|9517.41|0
1603107600000|2020-10-19 11:40:00|9525.19|9525.19|9525.28|9525.28|9525.75|9525.75|9522.95|9522.95|0
1603107900000|2020-10-19 11:45:00|9525.09|9525.09|9523.59|9523.59|9527.9|9527.9|9523.59|9523.59|0
1603108200000|2020-10-19 11:50:00|9523.68|9523.68|9517.91|9517.91|9523.9|9523.9|9517.91|9517.91|0
1603108500000|2020-10-19 11:55:00|9518.29|9518.29|9522.26|9522.26|9523.26|9523.26|9518.29|9518.29|0
1603108800000|2020-10-19 12:00:00|9523.02|9523.02|9519.43|9519.43|9523.02|9523.02|9518.67|9518.67|0
1603109100000|2020-10-19 12:05:00|9519.38|9519.38|9525.86|9525.86|9525.99|9525.99|9516.56|9516.56|0
1603109400000|2020-10-19 12:10:00|9526.62|9526.62|9529.17|9529.17|9529.17|9529.17|9526.62|9526.62|0
1603109700000|2020-10-19 12:15:00|9529.12|9529.12|9528.16|9528.16|9529.17|9529.17|9526.92|9526.92|0
1603110000000|2020-10-19 12:20:00|9527.97|9527.97|9525.58|9525.58|9527.97|9527.97|9523.67|9523.67|0
1603110300000|2020-10-19 12:25:00|9525.89|9525.89|9521.72|9521.72|9527.92|9527.92|9521.72|9521.72|0
1603110600000|2020-10-19 12:30:00|9521.34|9521.34|9508.29|9508.29|9521.34|9521.34|9508.29|9508.29|0
1603110900000|2020-10-19 12:35:00|9508.1|9508.1|9509.06|9509.06|9509.06|9509.06|9504.87|9504.87|0
1603111200000|2020-10-19 12:40:00|9508.95|9508.95|9499.32|9499.32|9511.22|9511.22|9499.09|9499.09|0
1603111500000|2020-10-19 12:45:00|9498.56|9498.56|9500.95|9500.95|9501.84|9501.84|9497.47|9497.47|0
1603111800000|2020-10-19 12:50:00|9501.27|9501.27|9500.82|9500.82|9502.35|9502.35|9498.78|9498.78|0
1603112100000|2020-10-19 12:55:00|9500.72|9500.72|9497.28|9497.28|9500.72|9500.72|9493.3|9493.3|0
1603112400000|2020-10-19 13:00:00|9497.61|9497.61|9499.82|9499.82|9504|9504|9497.61|9497.61|0
1603112700000|2020-10-19 13:05:00|9499.95|9499.95|9499.8|9499.8|9501.49|9501.49|9499.01|9499.01|0
1603113000000|2020-10-19 13:10:00|9499.42|9499.42|9495.54|9495.54|9499.42|9499.42|9493.27|9493.27|0
1603113300000|2020-10-19 13:15:00|9495.44|9495.44|9498.29|9498.29|9499.22|9499.22|9494.67|9494.67|0
1603113600000|2020-10-19 13:20:00|9498.47|9498.47|9497.66|9497.66|9498.47|9498.47|9496.85|9496.85|0
1603113900000|2020-10-19 13:25:00|9497.56|9497.56|9496.48|9496.48|9500.53|9500.53|9496.48|9496.48|0
1603114200000|2020-10-19 13:30:00|9496.86|9496.86|9505.62|9505.62|9507.23|9507.23|9496.86|9496.86|0
1603114500000|2020-10-19 13:35:00|9505.24|9505.24|9507.36|9507.36|9509.47|9509.47|9505.12|9505.12|0
1603114800000|2020-10-19 13:40:00|9507.48|9507.48|9506.75|9506.75|9509.08|9509.08|9503.66|9503.66|0
1603115100000|2020-10-19 13:45:00|9505.62|9505.62|9489.51|9489.51|9505.89|9505.89|9489.51|9489.51|0
1603115400000|2020-10-19 13:50:00|9488.74|9488.74|9495.64|9495.64|9496.23|9496.23|9487.88|9487.88|0
1603115700000|2020-10-19 13:55:00|9495.56|9495.56|9505.18|9505.18|9505.84|9505.84|9495.06|9495.06|0
1603116000000|2020-10-19 14:00:00|9504.43|9504.43|9510.23|9510.23|9511.28|9511.28|9501.11|9501.11|0
1603116300000|2020-10-19 14:05:00|9509.85|9509.85|9491.95|9491.95|9513.41|9513.41|9491.95|9491.95|0
1603116600000|2020-10-19 14:10:00|9491.68|9491.68|9492.78|9492.78|9492.78|9492.78|9484.08|9484.08|0
1603116900000|2020-10-19 14:15:00|9492.89|9492.89|9498.85|9498.85|9499.31|9499.31|9490.01|9490.01|0
1603117200000|2020-10-19 14:20:00|9498.57|9498.57|9491.91|9491.91|9498.57|9498.57|9490.51|9490.51|0
1603117500000|2020-10-19 14:25:00|9491.78|9491.78|9512.87|9512.87|9512.87|9512.87|9491.78|9491.78|0
1603117800000|2020-10-19 14:30:00|9512.9|9512.9|9508.03|9508.03|9512.9|9512.9|9506.15|9506.15|0
1603118100000|2020-10-19 14:35:00|9508.12|9508.12|9498.87|9498.87|9508.17|9508.17|9497.64|9497.64|0
1603118400000|2020-10-19 14:40:00|9499.14|9499.14|9509.69|9509.69|9514.63|9514.63|9499.14|9499.14|0
1603118700000|2020-10-19 14:45:00|9509.58|9509.58|9503.27|9503.27|9509.58|9509.58|9498.33|9498.33|0
1603119000000|2020-10-19 14:50:00|9503.59|9503.59|9508.23|9508.23|9509.7|9509.7|9502.57|9502.57|0
1603119300000|2020-10-19 14:55:00|9507.47|9507.47|9503.92|9503.92|9508.73|9508.73|9503.35|9503.35|0
1603119600000|2020-10-19 15:00:00|9504.69|9504.69|9519.05|9519.05|9521.36|9521.36|9504.69|9504.69|0
1603119900000|2020-10-19 15:05:00|9518.95|9518.95|9517.31|9517.31|9519.61|9519.61|9515.66|9515.66|0
1603120200000|2020-10-19 15:10:00|9517.34|9517.34|9522.4|9522.4|9522.4|9522.4|9515.4|9515.4|0
1603120500000|2020-10-19 15:15:00|9522.56|9522.56|9526.25|9526.25|9531.89|9531.89|9521.44|9521.44|0
1603120800000|2020-10-19 15:20:00|9525.98|9525.98|9504.06|9504.06|9525.98|9525.98|9503.34|9503.34|0
1603121100000|2020-10-19 15:25:00|9503.68|9503.68|9502.95|9502.95|9505.35|9505.35|9498.45|9498.45|0
1603178100000|2020-10-20 07:15:00|9520.4|9520.4|9506.93|9506.93|9520.4|9520.4|9499.78|9499.78|0
1603178400000|2020-10-20 07:20:00|9506.69|9506.69|9495.69|9495.69|9507.94|9507.94|9491.31|9491.31|0
1603178700000|2020-10-20 07:25:00|9496.45|9496.45|9502.39|9502.39|9504.92|9504.92|9495.45|9495.45|0
1603179000000|2020-10-20 07:30:00|9503.02|9503.02|9493.44|9493.44|9503.68|9503.68|9492.51|9492.51|0
1603179300000|2020-10-20 07:35:00|9493.52|9493.52|9499.23|9499.23|9499.77|9499.77|9489.38|9489.38|0
1603179600000|2020-10-20 07:40:00|9499.39|9499.39|9516.75|9516.75|9518.3|9518.3|9498.59|9498.59|0
1603179900000|2020-10-20 07:45:00|9517.51|9517.51|9506.33|9506.33|9517.51|9517.51|9504.28|9504.28|0
1603180200000|2020-10-20 07:50:00|9506.51|9506.51|9504.68|9504.68|9508.64|9508.64|9504.55|9504.55|0
1603180500000|2020-10-20 07:55:00|9504.18|9504.18|9517.08|9517.08|9517.08|9517.08|9504.04|9504.04|0
1603180800000|2020-10-20 08:00:00|9516.91|9516.91|9526.48|9526.48|9529.48|9529.48|9514.35|9514.35|0
1603181100000|2020-10-20 08:05:00|9525.71|9525.71|9522.75|9522.75|9527.72|9527.72|9522.38|9522.38|0
1603181400000|2020-10-20 08:10:00|9522.64|9522.64|9530.49|9530.49|9530.82|9530.82|9522.64|9522.64|0
1603181700000|2020-10-20 08:15:00|9530.3|9530.3|9536.34|9536.34|9536.34|9536.34|9529.64|9529.64|0
1603182000000|2020-10-20 08:20:00|9536.47|9536.47|9539.63|9539.63|9544.93|9544.93|9536.1|9536.1|0
1603182300000|2020-10-20 08:25:00|9541.17|9541.17|9541.42|9541.42|9542.84|9542.84|9538.08|9538.08|0
1603182600000|2020-10-20 08:30:00|9541.55|9541.55|9538.49|9538.49|9542.46|9542.46|9536.97|9536.97|0
1603182900000|2020-10-20 08:35:00|9538.65|9538.65|9539.87|9539.87|9541.58|9541.58|9538.37|9538.37|0
1603183200000|2020-10-20 08:40:00|9539.74|9539.74|9541.13|9541.13|9545.39|9545.39|9538.33|9538.33|0
1603183500000|2020-10-20 08:45:00|9540.92|9540.92|9534.01|9534.01|9540.92|9540.92|9533.63|9533.63|0
1603183800000|2020-10-20 08:50:00|9534.11|9534.11|9521.63|9521.63|9534.22|9534.22|9521.63|9521.63|0
1603184100000|2020-10-20 08:55:00|9521.25|9521.25|9514.54|9514.54|9521.84|9521.84|9513.49|9513.49|0
1603184400000|2020-10-20 09:00:00|9514.81|9514.81|9513.65|9513.65|9518.53|9518.53|9510.44|9510.44|0
1603184700000|2020-10-20 09:05:00|9514.4|9514.4|9518.68|9518.68|9518.99|9518.99|9514.21|9514.21|0
1603185000000|2020-10-20 09:10:00|9518.87|9518.87|9507.79|9507.79|9519.42|9519.42|9507.03|9507.03|0
1603185300000|2020-10-20 09:15:00|9507.71|9507.71|9509.93|9509.93|9513.19|9513.19|9507.71|9507.71|0
1603185600000|2020-10-20 09:20:00|9509.82|9509.82|9512.85|9512.85|9513.26|9513.26|9508.48|9508.48|0
1603185900000|2020-10-20 09:25:00|9513.04|9513.04|9510.75|9510.75|9516.21|9516.21|9510.46|9510.46|0
1603186200000|2020-10-20 09:30:00|9510.56|9510.56|9510.1|9510.1|9514.62|9514.62|9509.86|9509.86|0
1603186500000|2020-10-20 09:35:00|9510.17|9510.17|9504.5|9504.5|9510.7|9510.7|9504.48|9504.48|0
1603186800000|2020-10-20 09:40:00|9504.3|9504.3|9502.98|9502.98|9505.66|9505.66|9502.75|9502.75|0
1603187100000|2020-10-20 09:45:00|9502.73|9502.73|9507.4|9507.4|9507.66|9507.66|9502.36|9502.36|0
1603187400000|2020-10-20 09:50:00|9507.94|9507.94|9509.37|9509.37|9512.97|9512.97|9507.94|9507.94|0
1603187700000|2020-10-20 09:55:00|9509.58|9509.58|9513.95|9513.95|9514.05|9514.05|9509.58|9509.58|0
1603188000000|2020-10-20 10:00:00|9514.13|9514.13|9508.09|9508.09|9517.72|9517.72|9508.09|9508.09|0
1603188300000|2020-10-20 10:05:00|9507.72|9507.72|9511.59|9511.59|9511.59|9511.59|9506.44|9506.44|0
1603188600000|2020-10-20 10:10:00|9511.97|9511.97|9510.21|9510.21|9515.25|9515.25|9510.21|9510.21|0
1603188900000|2020-10-20 10:15:00|9510.58|9510.58|9508.14|9508.14|9510.67|9510.67|9508.14|9508.14|0
1603189200000|2020-10-20 10:20:00|9508.19|9508.19|9515.32|9515.32|9515.32|9515.32|9508.19|9508.19|0
1603189500000|2020-10-20 10:25:00|9515.51|9515.51|9522.38|9522.38|9522.85|9522.85|9515.51|9515.51|0
1603189800000|2020-10-20 10:30:00|9522|9522|9523.49|9523.49|9524.38|9524.38|9520.78|9520.78|0
1603190100000|2020-10-20 10:35:00|9523.6|9523.6|9524.67|9524.67|9525.2|9525.2|9522.69|9522.69|0
1603190400000|2020-10-20 10:40:00|9524.57|9524.57|9526.24|9526.24|9528.56|9528.56|9524.57|9524.57|0
1603190700000|2020-10-20 10:45:00|9526.62|9526.62|9527.91|9527.91|9529.55|9529.55|9526.27|9526.27|0
1603191000000|2020-10-20 10:50:00|9528.29|9528.29|9530.75|9530.75|9530.91|9530.91|9525.77|9525.77|0
1603191300000|2020-10-20 10:55:00|9530.47|9530.47|9527.94|9527.94|9531.9|9531.9|9525.52|9525.52|0
1603191600000|2020-10-20 11:00:00|9527.81|9527.81|9524.01|9524.01|9527.81|9527.81|9523.82|9523.82|0
1603191900000|2020-10-20 11:05:00|9523.82|9523.82|9522.15|9522.15|9523.97|9523.97|9521.18|9521.18|0
1603192200000|2020-10-20 11:10:00|9522|9522|9523.39|9523.39|9523.92|9523.92|9522|9522|0
1603192500000|2020-10-20 11:15:00|9523.01|9523.01|9520.44|9520.44|9523.01|9523.01|9519.51|9519.51|0
1603192800000|2020-10-20 11:20:00|9520.63|9520.63|9519.21|9519.21|9521.45|9521.45|9516.37|9516.37|0
1603193100000|2020-10-20 11:25:00|9518.7|9518.7|9518.69|9518.69|9520.26|9520.26|9518.14|9518.14|0
1603193400000|2020-10-20 11:30:00|9518.86|9518.86|9514.56|9514.56|9518.94|9518.94|9512.87|9512.87|0
1603193700000|2020-10-20 11:35:00|9513.79|9513.79|9513.32|9513.32|9514.12|9514.12|9512.41|9512.41|0
1603194000000|2020-10-20 11:40:00|9513.43|9513.43|9522.64|9522.64|9522.64|9522.64|9513.4|9513.4|0
1603194300000|2020-10-20 11:45:00|9522.49|9522.49|9514.48|9514.48|9522.81|9522.81|9514.44|9514.44|0
1603194600000|2020-10-20 11:50:00|9514.64|9514.64|9515.12|9515.12|9515.12|9515.12|9512.51|9512.51|0
1603194900000|2020-10-20 11:55:00|9516.54|9516.54|9517.77|9517.77|9519.93|9519.93|9516.52|9516.52|0
1603195200000|2020-10-20 12:00:00|9517.88|9517.88|9518.31|9518.31|9520.8|9520.8|9516.13|9516.13|0
1603195500000|2020-10-20 12:05:00|9518.86|9518.86|9522.76|9522.76|9523.53|9523.53|9518.86|9518.86|0
1603195800000|2020-10-20 12:10:00|9522.97|9522.97|9521.01|9521.01|9523.38|9523.38|9519.48|9519.48|0
1603196100000|2020-10-20 12:15:00|9520.94|9520.94|9513.93|9513.93|9521.53|9521.53|9512.55|9512.55|0
1603196400000|2020-10-20 12:20:00|9512.85|9512.85|9497.58|9497.58|9512.85|9512.85|9496.81|9496.81|0
1603196700000|2020-10-20 12:25:00|9498.34|9498.34|9504.41|9504.41|9504.41|9504.41|9495.84|9495.84|0
1603197000000|2020-10-20 12:30:00|9504.52|9504.52|9509.88|9509.88|9511.4|9511.4|9504.52|9504.52|0
1603197300000|2020-10-20 12:35:00|9509.63|9509.63|9518.02|9518.02|9518.02|9518.02|9508.61|9508.61|0
1603197600000|2020-10-20 12:40:00|9518.15|9518.15|9524.47|9524.47|9524.47|9524.47|9518.06|9518.06|0
1603197900000|2020-10-20 12:45:00|9524.21|9524.21|9527.74|9527.74|9527.88|9527.88|9521.34|9521.34|0
1603198200000|2020-10-20 12:50:00|9527.82|9527.82|9538.69|9538.69|9539.59|9539.59|9527.82|9527.82|0
1603198500000|2020-10-20 12:55:00|9539|9539|9540.42|9540.42|9541.69|9541.69|9537.43|9537.43|0
1603198800000|2020-10-20 13:00:00|9540.34|9540.34|9538.81|9538.81|9540.34|9540.34|9533.48|9533.48|0
1603199100000|2020-10-20 13:05:00|9538.64|9538.64|9541.15|9541.15|9541.62|9541.62|9537.61|9537.61|0
1603199400000|2020-10-20 13:10:00|9541.22|9541.22|9538.34|9538.34|9545.37|9545.37|9538.34|9538.34|0
1603199700000|2020-10-20 13:15:00|9538.23|9538.23|9540.18|9540.18|9541.77|9541.77|9535.41|9535.41|0
1603200000000|2020-10-20 13:20:00|9539.42|9539.42|9539.42|9539.42|9543.89|9543.89|9538.78|9538.78|0
1603200300000|2020-10-20 13:25:00|9539.13|9539.13|9538.7|9538.7|9541.3|9541.3|9538.7|9538.7|0
1603200600000|2020-10-20 13:30:00|9539.08|9539.08|9527.55|9527.55|9539.08|9539.08|9526.7|9526.7|0
1603200900000|2020-10-20 13:35:00|9527.82|9527.82|9537.66|9537.66|9539.98|9539.98|9525.31|9525.31|0
1603201200000|2020-10-20 13:40:00|9537.44|9537.44|9547.15|9547.15|9547.15|9547.15|9537.36|9537.36|0
1603201500000|2020-10-20 13:45:00|9547.72|9547.72|9548.78|9548.78|9551.01|9551.01|9547.62|9547.62|0
1603201800000|2020-10-20 13:50:00|9548.74|9548.74|9548.56|9548.56|9551.49|9551.49|9543.83|9543.83|0
1603202100000|2020-10-20 13:55:00|9547.41|9547.41|9552.5|9552.5|9552.5|9552.5|9546.17|9546.17|0
1603202400000|2020-10-20 14:00:00|9552.64|9552.64|9545.15|9545.15|9552.64|9552.64|9544.55|9544.55|0
1603202700000|2020-10-20 14:05:00|9545.43|9545.43|9542.26|9542.26|9546.4|9546.4|9541.88|9541.88|0
1603203000000|2020-10-20 14:10:00|9542.12|9542.12|9537.81|9537.81|9548.68|9548.68|9537.81|9537.81|0
1603203300000|2020-10-20 14:15:00|9537.65|9537.65|9531.25|9531.25|9540.91|9540.91|9530.56|9530.56|0
1603203600000|2020-10-20 14:20:00|9530.87|9530.87|9529.53|9529.53|9531.42|9531.42|9528.83|9528.83|0
1603203900000|2020-10-20 14:25:00|9529.91|9529.91|9537.85|9537.85|9537.85|9537.85|9529.02|9529.02|0
1603204200000|2020-10-20 14:30:00|9538.22|9538.22|9544.42|9544.42|9547.06|9547.06|9538.22|9538.22|0
1603204500000|2020-10-20 14:35:00|9543.56|9543.56|9545.35|9545.35|9546.5|9546.5|9540.78|9540.78|0
1603204800000|2020-10-20 14:40:00|9545.43|9545.43|9546.14|9546.14|9549.73|9549.73|9542.98|9542.98|0
1603205100000|2020-10-20 14:45:00|9546.23|9546.23|9532.5|9532.5|9546.29|9546.29|9532.29|9532.29|0
1603205400000|2020-10-20 14:50:00|9532.12|9532.12|9533.84|9533.84|9537.08|9537.08|9531.2|9531.2|0
1603205700000|2020-10-20 14:55:00|9534.01|9534.01|9530.7|9530.7|9534.89|9534.89|9529.75|9529.75|0
1603206000000|2020-10-20 15:00:00|9530.6|9530.6|9524.99|9524.99|9532.87|9532.87|9524.78|9524.78|0
1603206300000|2020-10-20 15:05:00|9524.23|9524.23|9520.8|9520.8|9524.25|9524.25|9518.85|9518.85|0
1603206600000|2020-10-20 15:10:00|9520.93|9520.93|9520.36|9520.36|9526.3|9526.3|9518.42|9518.42|0
1603206900000|2020-10-20 15:15:00|9520.11|9520.11|9522.48|9522.48|9526.83|9526.83|9520.07|9520.07|0
1603207200000|2020-10-20 15:20:00|9522.54|9522.54|9524.15|9524.15|9526.14|9526.14|9519.67|9519.67|0
1603207500000|2020-10-20 15:25:00|9524.05|9524.05|9523.62|9523.62|9526.77|9526.77|9520.8|9520.8|0
1603264500000|2020-10-21 07:15:00|9439.97|9439.97|9434.74|9434.74|9440.82|9440.82|9428.31|9428.31|0
1603264800000|2020-10-21 07:20:00|9437.01|9437.01|9434.11|9434.11|9445.53|9445.53|9427.67|9427.67|0
1603265100000|2020-10-21 07:25:00|9434.24|9434.24|9453.39|9453.39|9453.39|9453.39|9425.49|9425.49|0
1603265400000|2020-10-21 07:30:00|9454.15|9454.15|9450.34|9450.34|9455.28|9455.28|9445.65|9445.65|0
1603265700000|2020-10-21 07:35:00|9450.72|9450.72|9448|9448|9452.41|9452.41|9444.08|9444.08|0
1603266000000|2020-10-21 07:40:00|9445.49|9445.49|9432.87|9432.87|9445.49|9445.49|9427.84|9427.84|0
1603266300000|2020-10-21 07:45:00|9432.7|9432.7|9419.84|9419.84|9432.7|9432.7|9412.97|9412.97|0
1603266600000|2020-10-21 07:50:00|9420.47|9420.47|9420.59|9420.59|9423.36|9423.36|9417.44|9417.44|0
1603266900000|2020-10-21 07:55:00|9421.23|9421.23|9422.69|9422.69|9429.96|9429.96|9418.91|9418.91|0
1603267200000|2020-10-21 08:00:00|9422.31|9422.31|9391.82|9391.82|9422.31|9422.31|9389.93|9389.93|0
1603267500000|2020-10-21 08:05:00|9391.91|9391.91|9372.91|9372.91|9392.63|9392.63|9371.98|9371.98|0
1603267800000|2020-10-21 08:10:00|9372.37|9372.37|9375.2|9375.2|9380.44|9380.44|9363.97|9363.97|0
1603268100000|2020-10-21 08:15:00|9374.44|9374.44|9392.17|9392.17|9395.28|9395.28|9369.7|9369.7|0
1603268400000|2020-10-21 08:20:00|9392.48|9392.48|9376.8|9376.8|9398.69|9398.69|9376.67|9376.67|0
1603268700000|2020-10-21 08:25:00|9375.27|9375.27|9375.16|9375.16|9377.38|9377.38|9368.23|9368.23|0
1603269000000|2020-10-21 08:30:00|9375.54|9375.54|9379.42|9379.42|9380.95|9380.95|9371.3|9371.3|0
1603269300000|2020-10-21 08:35:00|9379.21|9379.21|9379.8|9379.8|9380.35|9380.35|9374.88|9374.88|0
1603269600000|2020-10-21 08:40:00|9381.33|9381.33|9365.09|9365.09|9381.33|9381.33|9364.62|9364.62|0
1603269900000|2020-10-21 08:45:00|9364.32|9364.32|9378.87|9378.87|9378.87|9378.87|9361.68|9361.68|0
1603270200000|2020-10-21 08:50:00|9379.06|9379.06|9382.32|9382.32|9388.08|9388.08|9379.06|9379.06|0
1603270500000|2020-10-21 08:55:00|9382.01|9382.01|9374.63|9374.63|9382.01|9382.01|9368.45|9368.45|0
1603270800000|2020-10-21 09:00:00|9374.31|9374.31|9380.56|9380.56|9380.56|9380.56|9371.22|9371.22|0
1603271100000|2020-10-21 09:05:00|9380.74|9380.74|9373.8|9373.8|9380.93|9380.93|9372.49|9372.49|0
1603271400000|2020-10-21 09:10:00|9372.27|9372.27|9381.85|9381.85|9384.59|9384.59|9371.08|9371.08|0
1603271700000|2020-10-21 09:15:00|9381.44|9381.44|9388.54|9388.54|9389.13|9389.13|9381.44|9381.44|0
1603272000000|2020-10-21 09:20:00|9388.71|9388.71|9396.36|9396.36|9398.92|9398.92|9384|9384|0
1603272300000|2020-10-21 09:25:00|9396.74|9396.74|9397.97|9397.97|9401.35|9401.35|9395.28|9395.28|0
1603272600000|2020-10-21 09:30:00|9397.21|9397.21|9382.64|9382.64|9397.21|9397.21|9382.64|9382.64|0
1603272900000|2020-10-21 09:35:00|9382.26|9382.26|9388.26|9388.26|9388.37|9388.37|9379.8|9379.8|0
1603273200000|2020-10-21 09:40:00|9388.64|9388.64|9402.66|9402.66|9402.74|9402.74|9388.64|9388.64|0
1603273500000|2020-10-21 09:45:00|9402.53|9402.53|9403.06|9403.06|9404.38|9404.38|9398.81|9398.81|0
1603273800000|2020-10-21 09:50:00|9403.82|9403.82|9405.98|9405.98|9406.11|9406.11|9401.79|9401.79|0
1603274100000|2020-10-21 09:55:00|9407.51|9407.51|9407.03|9407.03|9407.51|9407.51|9403.3|9403.3|0
1603274400000|2020-10-21 10:00:00|9406.65|9406.65|9416.15|9416.15|9416.15|9416.15|9405.89|9405.89|0
1603274700000|2020-10-21 10:05:00|9415.77|9415.77|9406.31|9406.31|9416.53|9416.53|9405.53|9405.53|0
1603275000000|2020-10-21 10:10:00|9406.39|9406.39|9408.29|9408.29|9409.04|9409.04|9406.32|9406.32|0
1603275300000|2020-10-21 10:15:00|9408.13|9408.13|9402.32|9402.32|9408.13|9408.13|9400.57|9400.57|0
1603275600000|2020-10-21 10:20:00|9401.94|9401.94|9406.57|9406.57|9407.86|9407.86|9401.94|9401.94|0
1603275900000|2020-10-21 10:25:00|9407.39|9407.39|9403.66|9403.66|9407.39|9407.39|9402.52|9402.52|0
1603276200000|2020-10-21 10:30:00|9402.89|9402.89|9408.5|9408.5|9408.5|9408.5|9402.83|9402.83|0
1603276500000|2020-10-21 10:35:00|9408.88|9408.88|9412.91|9412.91|9413.27|9413.27|9408.57|9408.57|0
1603276800000|2020-10-21 10:40:00|9413.41|9413.41|9410.16|9410.16|9414.74|9414.74|9410.16|9410.16|0
1603277100000|2020-10-21 10:45:00|9410.06|9410.06|9416.53|9416.53|9416.53|9416.53|9406.06|9406.06|0
1603277400000|2020-10-21 10:50:00|9416.84|9416.84|9409.48|9409.48|9422.07|9422.07|9409.07|9409.07|0
1603277700000|2020-10-21 10:55:00|9409.35|9409.35|9400.03|9400.03|9409.35|9409.35|9399.46|9399.46|0
1603278000000|2020-10-21 11:00:00|9399.84|9399.84|9403.05|9403.05|9403.09|9403.09|9398.93|9398.93|0
1603278300000|2020-10-21 11:05:00|9404.58|9404.58|9411.62|9411.62|9412.53|9412.53|9404.58|9404.58|0
1603278600000|2020-10-21 11:10:00|9411.36|9411.36|9413.11|9413.11|9414.3|9414.3|9410|9410|0
1603278900000|2020-10-21 11:15:00|9413.43|9413.43|9416.63|9416.63|9416.63|9416.63|9410.29|9410.29|0
1603279200000|2020-10-21 11:20:00|9417.01|9417.01|9424.12|9424.12|9424.12|9424.12|9413.15|9413.15|0
1603279500000|2020-10-21 11:25:00|9424.43|9424.43|9417.19|9417.19|9424.43|9424.43|9416.18|9416.18|0
1603279800000|2020-10-21 11:30:00|9416.81|9416.81|9414.54|9414.54|9417.64|9417.64|9411.13|9411.13|0
1603280100000|2020-10-21 11:35:00|9414.92|9414.92|9418.56|9418.56|9418.87|9418.87|9411.9|9411.9|0
1603280400000|2020-10-21 11:40:00|9419.32|9419.32|9424.41|9424.41|9427.35|9427.35|9419.06|9419.06|0
1603280700000|2020-10-21 11:45:00|9424.14|9424.14|9421.53|9421.53|9425.46|9425.46|9419.94|9419.94|0
1603281000000|2020-10-21 11:50:00|9421.15|9421.15|9420.97|9420.97|9425.1|9425.1|9420.54|9420.54|0
1603281300000|2020-10-21 11:55:00|9421.28|9421.28|9413.33|9413.33|9422.1|9422.1|9413.09|9413.09|0
1603281600000|2020-10-21 12:00:00|9413.2|9413.2|9415.95|9415.95|9418.54|9418.54|9412.3|9412.3|0
1603281900000|2020-10-21 12:05:00|9415.62|9415.62|9407.54|9407.54|9415.62|9415.62|9405.81|9405.81|0
1603282200000|2020-10-21 12:10:00|9408.29|9408.29|9406.02|9406.02|9408.29|9408.29|9402.69|9402.69|0
1603282500000|2020-10-21 12:15:00|9406.15|9406.15|9410.24|9410.24|9410.24|9410.24|9405.3|9405.3|0
1603282800000|2020-10-21 12:20:00|9410.36|9410.36|9407.9|9407.9|9416.97|9416.97|9407.9|9407.9|0
1603283100000|2020-10-21 12:25:00|9407.52|9407.52|9412.92|9412.92|9413.06|9413.06|9407.11|9407.11|0
1603283400000|2020-10-21 12:30:00|9412.55|9412.55|9414.97|9414.97|9414.97|9414.97|9409.57|9409.57|0
1603283700000|2020-10-21 12:35:00|9415.35|9415.35|9428.92|9428.92|9429.29|9429.29|9414.59|9414.59|0
1603284000000|2020-10-21 12:40:00|9429.69|9429.69|9426.6|9426.6|9431.88|9431.88|9426.59|9426.59|0
1603284300000|2020-10-21 12:45:00|9426.22|9426.22|9421.14|9421.14|9426.32|9426.32|9420.51|9420.51|0
1603284600000|2020-10-21 12:50:00|9421.38|9421.38|9422.83|9422.83|9423.65|9423.65|9418.69|9418.69|0
1603284900000|2020-10-21 12:55:00|9422.45|9422.45|9419.64|9419.64|9424.91|9424.91|9419.64|9419.64|0
1603285200000|2020-10-21 13:00:00|9418.49|9418.49|9420.07|9420.07|9423.3|9423.3|9415.21|9415.21|0
1603285500000|2020-10-21 13:05:00|9419.76|9419.76|9414.56|9414.56|9419.76|9419.76|9414.18|9414.18|0
1603285800000|2020-10-21 13:10:00|9415.09|9415.09|9411.46|9411.46|9416.19|9416.19|9411.31|9411.31|0
1603286100000|2020-10-21 13:15:00|9411.12|9411.12|9409.06|9409.06|9413.08|9413.08|9409.06|9409.06|0
1603286400000|2020-10-21 13:20:00|9408.84|9408.84|9400.3|9400.3|9408.84|9408.84|9400.3|9400.3|0
1603286700000|2020-10-21 13:25:00|9399.98|9399.98|9403.8|9403.8|9403.8|9403.8|9393.92|9393.92|0
1603287000000|2020-10-21 13:30:00|9403.67|9403.67|9409.51|9409.51|9409.99|9409.99|9400.44|9400.44|0
1603287300000|2020-10-21 13:35:00|9409.89|9409.89|9408.33|9408.33|9415.14|9415.14|9407.62|9407.62|0
1603287600000|2020-10-21 13:40:00|9408.48|9408.48|9423.91|9423.91|9424|9424|9408.48|9408.48|0
1603287900000|2020-10-21 13:45:00|9424.67|9424.67|9421.89|9421.89|9424.67|9424.67|9418.9|9418.9|0
1603288200000|2020-10-21 13:50:00|9422.2|9422.2|9431.3|9431.3|9431.45|9431.45|9422.2|9422.2|0
1603288500000|2020-10-21 13:55:00|9431.14|9431.14|9423.35|9423.35|9431.14|9431.14|9421.33|9421.33|0
1603288800000|2020-10-21 14:00:00|9423.73|9423.73|9409.84|9409.84|9424.85|9424.85|9409.84|9409.84|0
1603289100000|2020-10-21 14:05:00|9410.03|9410.03|9412.35|9412.35|9412.35|9412.35|9403.03|9403.03|0
1603289400000|2020-10-21 14:10:00|9412.32|9412.32|9405.71|9405.71|9412.62|9412.62|9404.06|9404.06|0
1603289700000|2020-10-21 14:15:00|9405.52|9405.52|9394.17|9394.17|9406.42|9406.42|9393.03|9393.03|0
1603290000000|2020-10-21 14:20:00|9394.55|9394.55|9394.99|9394.99|9396.54|9396.54|9389.83|9389.83|0
1603290300000|2020-10-21 14:25:00|9394.61|9394.61|9391.6|9391.6|9395.99|9395.99|9391.13|9391.13|0
1603290600000|2020-10-21 14:30:00|9390.41|9390.41|9381.43|9381.43|9391.15|9391.15|9380.66|9380.66|0
1603290900000|2020-10-21 14:35:00|9381.55|9381.55|9385.43|9385.43|9385.95|9385.95|9380.73|9380.73|0
1603291200000|2020-10-21 14:40:00|9385.82|9385.82|9385.04|9385.04|9388.87|9388.87|9383.58|9383.58|0
1603291500000|2020-10-21 14:45:00|9384.65|9384.65|9379.15|9379.15|9387.96|9387.96|9379.15|9379.15|0
1603291800000|2020-10-21 14:50:00|9378.77|9378.77|9365.5|9365.5|9378.77|9378.77|9363.45|9363.45|0
1603292100000|2020-10-21 14:55:00|9365.34|9365.34|9366.34|9366.34|9371.64|9371.64|9363.19|9363.19|0
1603292400000|2020-10-21 15:00:00|9366.17|9366.17|9369.14|9369.14|9371.03|9371.03|9365.5|9365.5|0
1603292700000|2020-10-21 15:05:00|9369.26|9369.26|9363.01|9363.01|9372.57|9372.57|9362.83|9362.83|0
1603293000000|2020-10-21 15:10:00|9362.96|9362.96|9351.53|9351.53|9362.96|9362.96|9347.23|9347.23|0
1603293300000|2020-10-21 15:15:00|9351.34|9351.34|9350.77|9350.77|9354.2|9354.2|9340.64|9340.64|0
1603293600000|2020-10-21 15:20:00|9350.58|9350.58|9341.35|9341.35|9350.58|9350.58|9339.98|9339.98|0
1603293900000|2020-10-21 15:25:00|9341.67|9341.67|9335.29|9335.29|9342.57|9342.57|9334.24|9334.24|0
1603350900000|2020-10-22 07:15:00|9289.51|9289.51|9304.84|9304.84|9306.84|9306.84|9289.51|9289.51|0
1603351200000|2020-10-22 07:20:00|9304.53|9304.53|9336.12|9336.12|9337.75|9337.75|9289.35|9289.35|0
1603351500000|2020-10-22 07:25:00|9336.39|9336.39|9332.81|9332.81|9346.02|9346.02|9328.75|9328.75|0
1603351800000|2020-10-22 07:30:00|9332.71|9332.71|9330.77|9330.77|9334.96|9334.96|9321.96|9321.96|0
1603352100000|2020-10-22 07:35:00|9331.34|9331.34|9338.78|9338.78|9341.57|9341.57|9329.25|9329.25|0
1603352400000|2020-10-22 07:40:00|9338.9|9338.9|9338.36|9338.36|9340.62|9340.62|9329.36|9329.36|0
1603352700000|2020-10-22 07:45:00|9338.09|9338.09|9334.78|9334.78|9338.09|9338.09|9324.03|9324.03|0
1603353000000|2020-10-22 07:50:00|9334.62|9334.62|9354.53|9354.53|9355.05|9355.05|9334.05|9334.05|0
1603353300000|2020-10-22 07:55:00|9354.91|9354.91|9367.21|9367.21|9367.21|9367.21|9354.91|9354.91|0
1603353600000|2020-10-22 08:00:00|9366.44|9366.44|9355.95|9355.95|9370.22|9370.22|9355.65|9355.65|0
1603353900000|2020-10-22 08:05:00|9355.82|9355.82|9354.84|9354.84|9356.58|9356.58|9346.81|9346.81|0
1603354200000|2020-10-22 08:10:00|9354.82|9354.82|9351.01|9351.01|9356.74|9356.74|9349.08|9349.08|0
1603354500000|2020-10-22 08:15:00|9351.32|9351.32|9348.79|9348.79|9355.55|9355.55|9346.29|9346.29|0
1603354800000|2020-10-22 08:20:00|9348.41|9348.41|9348.21|9348.21|9352.62|9352.62|9344.68|9344.68|0
1603355100000|2020-10-22 08:25:00|9349.34|9349.34|9349.86|9349.86|9356.59|9356.59|9344.14|9344.14|0
1603355400000|2020-10-22 08:30:00|9350.24|9350.24|9346.39|9346.39|9352.61|9352.61|9344.52|9344.52|0
1603355700000|2020-10-22 08:35:00|9346.3|9346.3|9342.19|9342.19|9346.48|9346.48|9337.43|9337.43|0
1603356000000|2020-10-22 08:40:00|9342.43|9342.43|9333.8|9333.8|9342.75|9342.75|9333.79|9333.79|0
1603356300000|2020-10-22 08:45:00|9333.64|9333.64|9346.5|9346.5|9346.5|9346.5|9328.33|9328.33|0
1603356600000|2020-10-22 08:50:00|9346.93|9346.93|9348.33|9348.33|9352.09|9352.09|9343.52|9343.52|0
1603356900000|2020-10-22 08:55:00|9347.56|9347.56|9342.32|9342.32|9347.56|9347.56|9337.72|9337.72|0
1603357200000|2020-10-22 09:00:00|9342.7|9342.7|9340.34|9340.34|9344.31|9344.31|9335.39|9335.39|0
1603357500000|2020-10-22 09:05:00|9340.55|9340.55|9341.53|9341.53|9348.71|9348.71|9340.42|9340.42|0
1603357800000|2020-10-22 09:10:00|9342.3|9342.3|9339.33|9339.33|9345.52|9345.52|9336.36|9336.36|0
1603358100000|2020-10-22 09:15:00|9338.46|9338.46|9341.29|9341.29|9343.17|9343.17|9337.88|9337.88|0
1603358400000|2020-10-22 09:20:00|9341.45|9341.45|9329.8|9329.8|9341.62|9341.62|9329.19|9329.19|0
1603358700000|2020-10-22 09:25:00|9330.06|9330.06|9334.02|9334.02|9335.41|9335.41|9329.8|9329.8|0
1603359000000|2020-10-22 09:30:00|9333.75|9333.75|9332.14|9332.14|9334.92|9334.92|9329.55|9329.55|0
1603359300000|2020-10-22 09:35:00|9333.08|9333.08|9343.14|9343.14|9343.44|9343.44|9333.08|9333.08|0
1603359600000|2020-10-22 09:40:00|9342.76|9342.76|9347.75|9347.75|9350.51|9350.51|9341.27|9341.27|0
1603359900000|2020-10-22 09:45:00|9348.03|9348.03|9347.22|9347.22|9350.07|9350.07|9347.22|9347.22|0
1603360200000|2020-10-22 09:50:00|9347.61|9347.61|9344.66|9344.66|9348.64|9348.64|9343.04|9343.04|0
1603360500000|2020-10-22 09:55:00|9345.04|9345.04|9339.48|9339.48|9345.04|9345.04|9339.06|9339.06|0
1603360800000|2020-10-22 10:00:00|9340.25|9340.25|9329.24|9329.24|9340.45|9340.45|9328.88|9328.88|0
1603361100000|2020-10-22 10:05:00|9329.01|9329.01|9315.58|9315.58|9329.38|9329.38|9315.58|9315.58|0
1603361400000|2020-10-22 10:10:00|9315.31|9315.31|9315.98|9315.98|9319.01|9319.01|9313.23|9313.23|0
1603361700000|2020-10-22 10:15:00|9316.75|9316.75|9341.12|9341.12|9341.12|9341.12|9314.41|9314.41|0
1603362000000|2020-10-22 10:20:00|9341.29|9341.29|9351.86|9351.86|9353.89|9353.89|9341.29|9341.29|0
1603362300000|2020-10-22 10:25:00|9351.77|9351.77|9348.62|9348.62|9352.7|9352.7|9345.59|9345.59|0
1603362600000|2020-10-22 10:30:00|9349|9349|9356.88|9356.88|9357.07|9357.07|9347.86|9347.86|0
1603362900000|2020-10-22 10:35:00|9356.69|9356.69|9354.14|9354.14|9361.37|9361.37|9354.07|9354.07|0
1603363200000|2020-10-22 10:40:00|9353.8|9353.8|9367.61|9367.61|9368.23|9368.23|9353.8|9353.8|0
1603363500000|2020-10-22 10:45:00|9366.84|9366.84|9364.32|9364.32|9375.88|9375.88|9363|9363|0
1603363800000|2020-10-22 10:50:00|9364.45|9364.45|9361.15|9361.15|9370|9370|9360.45|9360.45|0
1603364100000|2020-10-22 10:55:00|9361.45|9361.45|9373.89|9373.89|9375.3|9375.3|9361.39|9361.39|0
1603364400000|2020-10-22 11:00:00|9374.64|9374.64|9376.66|9376.66|9380.23|9380.23|9373.75|9373.75|0
1603364700000|2020-10-22 11:05:00|9376.52|9376.52|9388.31|9388.31|9390.62|9390.62|9376.35|9376.35|0
1603365000000|2020-10-22 11:10:00|9388.93|9388.93|9388.86|9388.86|9395.75|9395.75|9388.43|9388.43|0
1603365300000|2020-10-22 11:15:00|9389.18|9389.18|9395.2|9395.2|9395.2|9395.2|9386.3|9386.3|0
1603365600000|2020-10-22 11:20:00|9394.43|9394.43|9390.6|9390.6|9400.81|9400.81|9390.2|9390.2|0
1603365900000|2020-10-22 11:25:00|9390.44|9390.44|9393.44|9393.44|9395.53|9395.53|9387.53|9387.53|0
1603366200000|2020-10-22 11:30:00|9393.71|9393.71|9397.25|9397.25|9400.24|9400.24|9392.9|9392.9|0
1603366500000|2020-10-22 11:35:00|9397.35|9397.35|9396.41|9396.41|9400.73|9400.73|9396.03|9396.03|0
1603366800000|2020-10-22 11:40:00|9396.54|9396.54|9398.53|9398.53|9400.73|9400.73|9396.54|9396.54|0
1603367100000|2020-10-22 11:45:00|9399.3|9399.3|9410.28|9410.28|9410.82|9410.82|9396.41|9396.41|0
1603367400000|2020-10-22 11:50:00|9410.33|9410.33|9419.04|9419.04|9420.59|9420.59|9410.29|9410.29|0
1603367700000|2020-10-22 11:55:00|9419.59|9419.59|9411.37|9411.37|9419.59|9419.59|9410.39|9410.39|0
1603368000000|2020-10-22 12:00:00|9411.92|9411.92|9413.08|9413.08|9414.82|9414.82|9406.33|9406.33|0
1603368300000|2020-10-22 12:05:00|9413.19|9413.19|9411.3|9411.3|9415.77|9415.77|9409.47|9409.47|0
1603368600000|2020-10-22 12:10:00|9411.41|9411.41|9408.58|9408.58|9412.54|9412.54|9407.93|9407.93|0
1603368900000|2020-10-22 12:15:00|9408.45|9408.45|9399.9|9399.9|9408.46|9408.46|9399.9|9399.9|0
1603369200000|2020-10-22 12:20:00|9400|9400|9398.1|9398.1|9400.46|9400.46|9396.48|9396.48|0
1603369500000|2020-10-22 12:25:00|9397.89|9397.89|9398.39|9398.39|9399.33|9399.33|9396.33|9396.33|0
1603369800000|2020-10-22 12:30:00|9398.74|9398.74|9389.4|9389.4|9406.01|9406.01|9389.4|9389.4|0
1603370100000|2020-10-22 12:35:00|9388.85|9388.85|9379.77|9379.77|9388.85|9388.85|9379.58|9379.58|0
1603370400000|2020-10-22 12:40:00|9379.89|9379.89|9386.16|9386.16|9386.16|9386.16|9379.89|9379.89|0
1603370700000|2020-10-22 12:45:00|9386.08|9386.08|9376.24|9376.24|9386.12|9386.12|9376.24|9376.24|0
1603371000000|2020-10-22 12:50:00|9375.35|9375.35|9371.9|9371.9|9376.1|9376.1|9371.57|9371.57|0
1603371300000|2020-10-22 12:55:00|9371.14|9371.14|9371.44|9371.44|9373.03|9373.03|9368.6|9368.6|0
1603371600000|2020-10-22 13:00:00|9371.36|9371.36|9381.89|9381.89|9381.97|9381.97|9371.36|9371.36|0
1603371900000|2020-10-22 13:05:00|9381.73|9381.73|9387.53|9387.53|9387.53|9387.53|9381.48|9381.48|0
1603372200000|2020-10-22 13:10:00|9386.77|9386.77|9384.29|9384.29|9390.24|9390.24|9383.74|9383.74|0
1603372500000|2020-10-22 13:15:00|9385.82|9385.82|9386.37|9386.37|9389.12|9389.12|9385.29|9385.29|0
1603372800000|2020-10-22 13:20:00|9386.41|9386.41|9378.84|9378.84|9388.11|9388.11|9378.84|9378.84|0
1603373100000|2020-10-22 13:25:00|9378.97|9378.97|9384.39|9384.39|9384.39|9384.39|9378.59|9378.59|0
1603373400000|2020-10-22 13:30:00|9384.77|9384.77|9387.69|9387.69|9396.56|9396.56|9384.51|9384.51|0
1603373700000|2020-10-22 13:35:00|9387.38|9387.38|9383.82|9383.82|9389.18|9389.18|9383.7|9383.7|0
1603374000000|2020-10-22 13:40:00|9383.92|9383.92|9391.84|9391.84|9391.84|9391.84|9383.92|9383.92|0
1603374300000|2020-10-22 13:45:00|9392.15|9392.15|9389.16|9389.16|9394.43|9394.43|9387.13|9387.13|0
1603374600000|2020-10-22 13:50:00|9389.03|9389.03|9381.77|9381.77|9389.03|9389.03|9378.28|9378.28|0
1603374900000|2020-10-22 13:55:00|9382.52|9382.52|9382.84|9382.84|9385.54|9385.54|9380.02|9380.02|0
1603375200000|2020-10-22 14:00:00|9383.22|9383.22|9377.18|9377.18|9385.09|9385.09|9377.18|9377.18|0
1603375500000|2020-10-22 14:05:00|9377.94|9377.94|9368.61|9368.61|9381.25|9381.25|9368.61|9368.61|0
1603375800000|2020-10-22 14:10:00|9368.88|9368.88|9372.1|9372.1|9377.23|9377.23|9368.88|9368.88|0
1603376100000|2020-10-22 14:15:00|9371.48|9371.48|9373.07|9373.07|9375.47|9375.47|9370.83|9370.83|0
1603376400000|2020-10-22 14:20:00|9373.2|9373.2|9355.62|9355.62|9373.69|9373.69|9355.62|9355.62|0
1603376700000|2020-10-22 14:25:00|9355.24|9355.24|9356.12|9356.12|9358.28|9358.28|9351.53|9351.53|0
1603377000000|2020-10-22 14:30:00|9355.74|9355.74|9344.97|9344.97|9356.68|9356.68|9343.19|9343.19|0
1603377300000|2020-10-22 14:35:00|9344.92|9344.92|9338.52|9338.52|9345.95|9345.95|9337.9|9337.9|0
1603377600000|2020-10-22 14:40:00|9338.35|9338.35|9320.05|9320.05|9338.35|9338.35|9320.05|9320.05|0
1603377900000|2020-10-22 14:45:00|9319.28|9319.28|9324.36|9324.36|9324.36|9324.36|9317.61|9317.61|0
1603378200000|2020-10-22 14:50:00|9324.91|9324.91|9329.36|9329.36|9336.38|9336.38|9319.23|9319.23|0
1603378500000|2020-10-22 14:55:00|9329.74|9329.74|9339.79|9339.79|9342.05|9342.05|9329.74|9329.74|0
1603378800000|2020-10-22 15:00:00|9339.68|9339.68|9344.19|9344.19|9344.19|9344.19|9336.34|9336.34|0
1603379100000|2020-10-22 15:05:00|9344.58|9344.58|9346.33|9346.33|9352.02|9352.02|9342.18|9342.18|0
1603379400000|2020-10-22 15:10:00|9346.24|9346.24|9353.75|9353.75|9353.75|9353.75|9346.24|9346.24|0
1603379700000|2020-10-22 15:15:00|9353.79|9353.79|9353|9353|9354.03|9354.03|9349.67|9349.67|0
1603380000000|2020-10-22 15:20:00|9353.27|9353.27|9362.76|9362.76|9366.46|9366.46|9353.27|9353.27|0
1603380300000|2020-10-22 15:25:00|9362.53|9362.53|9352.75|9352.75|9362.53|9362.53|9351.14|9351.14|0
1603437300000|2020-10-23 07:15:00|9380.96|9380.96|9394.64|9394.64|9394.64|9394.64|9377.7|9377.7|0
1603437600000|2020-10-23 07:20:00|9393.87|9393.87|9408.09|9408.09|9410.84|9410.84|9391.06|9391.06|0
1603437900000|2020-10-23 07:25:00|9408.23|9408.23|9398.51|9398.51|9411.91|9411.91|9393.31|9393.31|0
1603438200000|2020-10-23 07:30:00|9399.21|9399.21|9440.94|9440.94|9441.86|9441.86|9399.21|9399.21|0
1603438500000|2020-10-23 07:35:00|9441.32|9441.32|9452.89|9452.89|9461.09|9461.09|9441.32|9441.32|0
1603438800000|2020-10-23 07:40:00|9452.51|9452.51|9449.58|9449.58|9452.73|9452.73|9447.06|9447.06|0
1603439100000|2020-10-23 07:45:00|9449.43|9449.43|9459.36|9459.36|9460.7|9460.7|9449.43|9449.43|0
1603439400000|2020-10-23 07:50:00|9458.98|9458.98|9446.39|9446.39|9463.38|9463.38|9443.57|9443.57|0
1603439700000|2020-10-23 07:55:00|9446.26|9446.26|9454.32|9454.32|9456.25|9456.25|9446.13|9446.13|0
1603440000000|2020-10-23 08:00:00|9454.65|9454.65|9443.49|9443.49|9456.01|9456.01|9441.55|9441.55|0
1603440300000|2020-10-23 08:05:00|9443.12|9443.12|9434.88|9434.88|9448.85|9448.85|9434.88|9434.88|0
1603440600000|2020-10-23 08:10:00|9434.61|9434.61|9447.04|9447.04|9447.19|9447.19|9430.61|9430.61|0
1603440900000|2020-10-23 08:15:00|9447.42|9447.42|9442.49|9442.49|9448.55|9448.55|9439.04|9439.04|0
1603441200000|2020-10-23 08:20:00|9441.73|9441.73|9445.36|9445.36|9445.84|9445.84|9439.78|9439.78|0
1603441500000|2020-10-23 08:25:00|9445.15|9445.15|9446.56|9446.56|9450.37|9450.37|9443.42|9443.42|0
1603441800000|2020-10-23 08:30:00|9446.19|9446.19|9442.64|9442.64|9446.96|9446.96|9438.4|9438.4|0
1603442100000|2020-10-23 08:35:00|9441.87|9441.87|9439.37|9439.37|9446.12|9446.12|9439.37|9439.37|0
1603442400000|2020-10-23 08:40:00|9439.53|9439.53|9431.51|9431.51|9441.93|9441.93|9431.51|9431.51|0
1603442700000|2020-10-23 08:45:00|9431.38|9431.38|9437.61|9437.61|9437.92|9437.92|9431.06|9431.06|0
1603443000000|2020-10-23 08:50:00|9438.37|9438.37|9434.12|9434.12|9439.24|9439.24|9431.68|9431.68|0
1603443300000|2020-10-23 08:55:00|9434.02|9434.02|9422.17|9422.17|9434.02|9434.02|9422.17|9422.17|0
1603443600000|2020-10-23 09:00:00|9422.06|9422.06|9424.19|9424.19|9429.39|9429.39|9421.18|9421.18|0
1603443900000|2020-10-23 09:05:00|9424.51|9424.51|9433.84|9433.84|9433.87|9433.87|9419.7|9419.7|0
1603444200000|2020-10-23 09:10:00|9434|9434|9437.2|9437.2|9437.78|9437.78|9433.95|9433.95|0
1603444500000|2020-10-23 09:15:00|9437.33|9437.33|9438.95|9438.95|9442.05|9442.05|9437.31|9437.31|0
1603444800000|2020-10-23 09:20:00|9438.83|9438.83|9436.06|9436.06|9438.83|9438.83|9433.76|9433.76|0
1603445100000|2020-10-23 09:25:00|9435.9|9435.9|9439.17|9439.17|9440.7|9440.7|9435.9|9435.9|0
1603445400000|2020-10-23 09:30:00|9439.09|9439.09|9446.94|9446.94|9448|9448|9438.92|9438.92|0
1603445700000|2020-10-23 09:35:00|9446.85|9446.85|9452.01|9452.01|9452.01|9452.01|9446.81|9446.81|0
1603446000000|2020-10-23 09:40:00|9452.11|9452.11|9451.01|9451.01|9457|9457|9450.89|9450.89|0
1603446300000|2020-10-23 09:45:00|9451.18|9451.18|9451.6|9451.6|9451.88|9451.88|9447.71|9447.71|0
1603446600000|2020-10-23 09:50:00|9451.66|9451.66|9451.77|9451.77|9451.8|9451.8|9450.26|9450.26|0
1603446900000|2020-10-23 09:55:00|9451.39|9451.39|9450.22|9450.22|9454.99|9454.99|9450.22|9450.22|0
1603447200000|2020-10-23 10:00:00|9450.23|9450.23|9451.44|9451.44|9456.18|9456.18|9450.04|9450.04|0
1603447500000|2020-10-23 10:05:00|9451.57|9451.57|9447.06|9447.06|9451.57|9451.57|9438.61|9438.61|0
1603447800000|2020-10-23 10:10:00|9447.27|9447.27|9446.92|9446.92|9449.66|9449.66|9445.69|9445.69|0
1603448100000|2020-10-23 10:15:00|9446.68|9446.68|9450.61|9450.61|9451.05|9451.05|9446.04|9446.04|0
1603448400000|2020-10-23 10:20:00|9449.85|9449.85|9457.12|9457.12|9457.12|9457.12|9448.44|9448.44|0
1603448700000|2020-10-23 10:25:00|9457.11|9457.11|9462.05|9462.05|9462.44|9462.44|9456.61|9456.61|0
1603449000000|2020-10-23 10:30:00|9461.67|9461.67|9458.03|9458.03|9463.14|9463.14|9455.95|9455.95|0
1603449300000|2020-10-23 10:35:00|9458.35|9458.35|9471.42|9471.42|9471.96|9471.96|9458.35|9458.35|0
1603449600000|2020-10-23 10:40:00|9471.31|9471.31|9476.78|9476.78|9476.99|9476.99|9470.87|9470.87|0
1603449900000|2020-10-23 10:45:00|9474.98|9474.98|9481.5|9481.5|9485.03|9485.03|9474.98|9474.98|0
1603450200000|2020-10-23 10:50:00|9481.4|9481.4|9479.86|9479.86|9482.41|9482.41|9478.51|9478.51|0
1603450500000|2020-10-23 10:55:00|9479.72|9479.72|9473.33|9473.33|9482.36|9482.36|9473.33|9473.33|0
1603450800000|2020-10-23 11:00:00|9473.22|9473.22|9475.09|9475.09|9475.09|9475.09|9468.88|9468.88|0
1603451100000|2020-10-23 11:05:00|9474.71|9474.71|9469.9|9469.9|9476.22|9476.22|9469.9|9469.9|0
1603451400000|2020-10-23 11:10:00|9470.17|9470.17|9471.88|9471.88|9474.23|9474.23|9469.42|9469.42|0
1603451700000|2020-10-23 11:15:00|9472.2|9472.2|9468.44|9468.44|9472.2|9472.2|9467.89|9467.89|0
1603452000000|2020-10-23 11:20:00|9467.67|9467.67|9466.03|9466.03|9467.67|9467.67|9459.8|9459.8|0
1603452300000|2020-10-23 11:25:00|9465.92|9465.92|9470.72|9470.72|9470.72|9470.72|9465.16|9465.16|0
1603452600000|2020-10-23 11:30:00|9470.45|9470.45|9460.13|9460.13|9470.94|9470.94|9460.13|9460.13|0
1603452900000|2020-10-23 11:35:00|9459.98|9459.98|9457.81|9457.81|9461.44|9461.44|9457.81|9457.81|0
1603453200000|2020-10-23 11:40:00|9458.12|9458.12|9453.6|9453.6|9459.31|9459.31|9453.6|9453.6|0
1603453500000|2020-10-23 11:45:00|9453.98|9453.98|9449.19|9449.19|9453.98|9453.98|9448.83|9448.83|0
1603453800000|2020-10-23 11:50:00|9449.57|9449.57|9451.29|9451.29|9452.22|9452.22|9448.9|9448.9|0
1603454100000|2020-10-23 11:55:00|9451.67|9451.67|9447.12|9447.12|9452.67|9452.67|9447.12|9447.12|0
1603454400000|2020-10-23 12:00:00|9447.03|9447.03|9444.36|9444.36|9448.44|9448.44|9443.32|9443.32|0
1603454700000|2020-10-23 12:05:00|9444.4|9444.4|9449.79|9449.79|9449.79|9449.79|9444.03|9444.03|0
1603455000000|2020-10-23 12:10:00|9449.41|9449.41|9450.9|9450.9|9451.16|9451.16|9448.99|9448.99|0
1603455300000|2020-10-23 12:15:00|9451.28|9451.28|9451.56|9451.56|9454.42|9454.42|9451.28|9451.28|0
1603455600000|2020-10-23 12:20:00|9451.66|9451.66|9442.03|9442.03|9453.06|9453.06|9442.03|9442.03|0
1603455900000|2020-10-23 12:25:00|9441.84|9441.84|9432.22|9432.22|9441.84|9441.84|9431.32|9431.32|0
1603456200000|2020-10-23 12:30:00|9432.98|9432.98|9437.7|9437.7|9437.7|9437.7|9432.98|9432.98|0
1603456500000|2020-10-23 12:35:00|9438.84|9438.84|9438.13|9438.13|9440.8|9440.8|9436.23|9436.23|0
1603456800000|2020-10-23 12:40:00|9438.53|9438.53|9440.22|9440.22|9441.65|9441.65|9436.76|9436.76|0
1603457100000|2020-10-23 12:45:00|9440.18|9440.18|9441.61|9441.61|9442.95|9442.95|9439.91|9439.91|0
1603457400000|2020-10-23 12:50:00|9441.72|9441.72|9443.54|9443.54|9445.48|9445.48|9440.41|9440.41|0
1603457700000|2020-10-23 12:55:00|9445.84|9445.84|9443.25|9443.25|9448|9448|9443.06|9443.06|0
1603458000000|2020-10-23 13:00:00|9443.47|9443.47|9439.16|9439.16|9443.73|9443.73|9439.16|9439.16|0
1603458300000|2020-10-23 13:05:00|9438.97|9438.97|9441.54|9441.54|9444.12|9444.12|9438.97|9438.97|0
1603458600000|2020-10-23 13:10:00|9441.65|9441.65|9440.35|9440.35|9444.53|9444.53|9439.7|9439.7|0
1603458900000|2020-10-23 13:15:00|9440.66|9440.66|9444.22|9444.22|9444.22|9444.22|9439.03|9439.03|0
1603459200000|2020-10-23 13:20:00|9444.44|9444.44|9440.39|9440.39|9445.86|9445.86|9439.79|9439.79|0
1603459500000|2020-10-23 13:25:00|9440.18|9440.18|9437.63|9437.63|9440.31|9440.31|9436.61|9436.61|0
1603459800000|2020-10-23 13:30:00|9437.66|9437.66|9440.23|9440.23|9443.22|9443.22|9432.54|9432.54|0
1603460100000|2020-10-23 13:35:00|9439.46|9439.46|9436.57|9436.57|9441.55|9441.55|9436.57|9436.57|0
1603460400000|2020-10-23 13:40:00|9435.81|9435.81|9434.62|9434.62|9435.81|9435.81|9432.46|9432.46|0
1603460700000|2020-10-23 13:45:00|9433.48|9433.48|9434.06|9434.06|9439.06|9439.06|9432.29|9432.29|0
1603461000000|2020-10-23 13:50:00|9433.68|9433.68|9431.51|9431.51|9439.4|9439.4|9431.24|9431.24|0
1603461300000|2020-10-23 13:55:00|9431.64|9431.64|9429.23|9429.23|9431.72|9431.72|9427.53|9427.53|0
1603461600000|2020-10-23 14:00:00|9429.61|9429.61|9416.57|9416.57|9429.61|9429.61|9416.57|9416.57|0
1603461900000|2020-10-23 14:05:00|9414.5|9414.5|9417.57|9417.57|9418|9418|9412.71|9412.71|0
1603462200000|2020-10-23 14:10:00|9417.44|9417.44|9426.34|9426.34|9428.13|9428.13|9417.16|9417.16|0
1603462500000|2020-10-23 14:15:00|9425.96|9425.96|9430.15|9430.15|9430.41|9430.41|9424.02|9424.02|0
1603462800000|2020-10-23 14:20:00|9430.9|9430.9|9444.99|9444.99|9445.07|9445.07|9430.9|9430.9|0
1603463100000|2020-10-23 14:25:00|9444.92|9444.92|9443.76|9443.76|9448.14|9448.14|9443.68|9443.68|0
1603463400000|2020-10-23 14:30:00|9443.97|9443.97|9437.99|9437.99|9446.78|9446.78|9437.91|9437.91|0
1603463700000|2020-10-23 14:35:00|9438.37|9438.37|9433.51|9433.51|9439.74|9439.74|9433.51|9433.51|0
1603464000000|2020-10-23 14:40:00|9433.57|9433.57|9429.99|9429.99|9435.26|9435.26|9428.43|9428.43|0
1603464300000|2020-10-23 14:45:00|9429.88|9429.88|9428.84|9428.84|9432.55|9432.55|9428.58|9428.58|0
1603464600000|2020-10-23 14:50:00|9429.22|9429.22|9429.69|9429.69|9432.26|9432.26|9428.9|9428.9|0
1603464900000|2020-10-23 14:55:00|9429.61|9429.61|9434.44|9434.44|9435.02|9435.02|9429.61|9429.61|0
1603465200000|2020-10-23 15:00:00|9434.54|9434.54|9434.84|9434.84|9439.98|9439.98|9434.54|9434.54|0
1603465500000|2020-10-23 15:05:00|9435.01|9435.01|9433.22|9433.22|9435.57|9435.57|9429.63|9429.63|0
1603465800000|2020-10-23 15:10:00|9432.95|9432.95|9435.35|9435.35|9435.98|9435.98|9431.45|9431.45|0
1603466100000|2020-10-23 15:15:00|9435.51|9435.51|9433.21|9433.21|9435.51|9435.51|9426.32|9426.32|0
1603466400000|2020-10-23 15:20:00|9433.48|9433.48|9423.39|9423.39|9433.62|9433.62|9422.19|9422.19|0
1603466700000|2020-10-23 15:25:00|9423.51|9423.51|9428.61|9428.61|9432|9432|9422.59|9422.59|0
1603700100000|2020-10-26 08:15:00|9383.74|9383.74|9377.71|9377.71|9386.92|9386.92|9362.34|9362.34|0
1603700400000|2020-10-26 08:20:00|9377.57|9377.57|9371.76|9371.76|9396.14|9396.14|9371.44|9371.44|0
1603700700000|2020-10-26 08:25:00|9371.37|9371.37|9369.28|9369.28|9372.42|9372.42|9354.91|9354.91|0
1603701000000|2020-10-26 08:30:00|9367.75|9367.75|9342.44|9342.44|9367.75|9367.75|9340.32|9340.32|0
1603701300000|2020-10-26 08:35:00|9342.97|9342.97|9349.33|9349.33|9354.14|9354.14|9339.95|9339.95|0
1603701600000|2020-10-26 08:40:00|9349.37|9349.37|9345.79|9345.79|9349.37|9349.37|9332.49|9332.49|0
1603701900000|2020-10-26 08:45:00|9345.95|9345.95|9351.89|9351.89|9351.89|9351.89|9343.43|9343.43|0
1603702200000|2020-10-26 08:50:00|9352.15|9352.15|9370.53|9370.53|9370.53|9370.53|9352.15|9352.15|0
1603702500000|2020-10-26 08:55:00|9370.2|9370.2|9387.36|9387.36|9388.97|9388.97|9368.21|9368.21|0
1603702800000|2020-10-26 09:00:00|9386.98|9386.98|9377.03|9377.03|9390.75|9390.75|9375.2|9375.2|0
1603703100000|2020-10-26 09:05:00|9376.55|9376.55|9393.25|9393.25|9395.39|9395.39|9376.3|9376.3|0
1603703400000|2020-10-26 09:10:00|9393.38|9393.38|9401.72|9401.72|9402.06|9402.06|9393.31|9393.31|0
1603703700000|2020-10-26 09:15:00|9402.1|9402.1|9401.82|9401.82|9406.31|9406.31|9400.91|9400.91|0
1603704000000|2020-10-26 09:20:00|9401.06|9401.06|9397.27|9397.27|9402.2|9402.2|9396.38|9396.38|0
1603704300000|2020-10-26 09:25:00|9397|9397|9399.12|9399.12|9399.12|9399.12|9391.56|9391.56|0
1603704600000|2020-10-26 09:30:00|9399.5|9399.5|9392.28|9392.28|9401.02|9401.02|9391.71|9391.71|0
1603704900000|2020-10-26 09:35:00|9392.21|9392.21|9392.62|9392.62|9394.57|9394.57|9390.89|9390.89|0
1603705200000|2020-10-26 09:40:00|9392.85|9392.85|9379.29|9379.29|9392.85|9392.85|9379.12|9379.12|0
1603705500000|2020-10-26 09:45:00|9379.39|9379.39|9376.42|9376.42|9379.39|9379.39|9372.64|9372.64|0
1603705800000|2020-10-26 09:50:00|9376.75|9376.75|9383.18|9383.18|9383.53|9383.53|9376.35|9376.35|0
1603706100000|2020-10-26 09:55:00|9383.94|9383.94|9380.02|9380.02|9386.42|9386.42|9380.02|9380.02|0
1603706400000|2020-10-26 10:00:00|9379.46|9379.46|9377.58|9377.58|9379.52|9379.52|9377.03|9377.03|0
1603706700000|2020-10-26 10:05:00|9377.47|9377.47|9370.44|9370.44|9377.68|9377.68|9370.37|9370.37|0
1603707000000|2020-10-26 10:10:00|9370.12|9370.12|9375.54|9375.54|9376.57|9376.57|9370|9370|0
1603707300000|2020-10-26 10:15:00|9375.43|9375.43|9372.12|9372.12|9376.64|9376.64|9372.04|9372.04|0
1603707600000|2020-10-26 10:20:00|9372.25|9372.25|9374.46|9374.46|9376.49|9376.49|9372.25|9372.25|0
1603707900000|2020-10-26 10:25:00|9374.27|9374.27|9376.7|9376.7|9378.78|9378.78|9373.12|9373.12|0
1603708200000|2020-10-26 10:30:00|9376.37|9376.37|9370.17|9370.17|9376.48|9376.48|9369.96|9369.96|0
1603708500000|2020-10-26 10:35:00|9369.79|9369.79|9365.79|9365.79|9371.9|9371.9|9364.59|9364.59|0
1603708800000|2020-10-26 10:40:00|9366.1|9366.1|9353.35|9353.35|9366.29|9366.29|9353.35|9353.35|0
1603709100000|2020-10-26 10:45:00|9353.17|9353.17|9356.41|9356.41|9356.41|9356.41|9346.16|9346.16|0
1603709400000|2020-10-26 10:50:00|9356.65|9356.65|9367.99|9367.99|9367.99|9367.99|9356.24|9356.24|0
1603709700000|2020-10-26 10:55:00|9368.37|9368.37|9374.25|9374.25|9374.25|9374.25|9367.83|9367.83|0
1603710000000|2020-10-26 11:00:00|9374.43|9374.43|9375.87|9375.87|9377.55|9377.55|9374.28|9374.28|0
1603710300000|2020-10-26 11:05:00|9375.93|9375.93|9376.29|9376.29|9384.22|9384.22|9375.93|9375.93|0
1603710600000|2020-10-26 11:10:00|9377.43|9377.43|9381.31|9381.31|9386.05|9386.05|9377.43|9377.43|0
1603710900000|2020-10-26 11:15:00|9381.2|9381.2|9378.83|9378.83|9381.6|9381.6|9378.54|9378.54|0
1603711200000|2020-10-26 11:20:00|9378.96|9378.96|9378.26|9378.26|9380.6|9380.6|9378.26|9378.26|0
1603711500000|2020-10-26 11:25:00|9378.13|9378.13|9379.4|9379.4|9381.45|9381.45|9377.83|9377.83|0
1603711800000|2020-10-26 11:30:00|9379.67|9379.67|9370.82|9370.82|9380.02|9380.02|9370.61|9370.61|0
1603712100000|2020-10-26 11:35:00|9371.58|9371.58|9369.16|9369.16|9372.25|9372.25|9369.16|9369.16|0
1603712400000|2020-10-26 11:40:00|9369.23|9369.23|9365.24|9365.24|9370|9370|9364.4|9364.4|0
1603712700000|2020-10-26 11:45:00|9365.62|9365.62|9371.16|9371.16|9372.29|9372.29|9364.32|9364.32|0
1603713000000|2020-10-26 11:50:00|9371.92|9371.92|9366.53|9366.53|9372.02|9372.02|9362.42|9362.42|0
1603713300000|2020-10-26 11:55:00|9366.8|9366.8|9368.09|9368.09|9373.29|9373.29|9365.81|9365.81|0
1603713600000|2020-10-26 12:00:00|9369.06|9369.06|9354.08|9354.08|9369.68|9369.68|9354.08|9354.08|0
1603713900000|2020-10-26 12:05:00|9353.8|9353.8|9357.46|9357.46|9358.69|9358.69|9352.2|9352.2|0
1603714200000|2020-10-26 12:10:00|9356.7|9356.7|9354.35|9354.35|9356.7|9356.7|9353.6|9353.6|0
1603714500000|2020-10-26 12:15:00|9354.31|9354.31|9359.48|9359.48|9359.86|9359.86|9352.21|9352.21|0
1603714800000|2020-10-26 12:20:00|9361.01|9361.01|9354.35|9354.35|9361.01|9361.01|9352.97|9352.97|0
1603715100000|2020-10-26 12:25:00|9354.17|9354.17|9359.36|9359.36|9359.36|9359.36|9353.8|9353.8|0
1603715400000|2020-10-26 12:30:00|9360.49|9360.49|9362.81|9362.81|9363.49|9363.49|9360.49|9360.49|0
1603715700000|2020-10-26 12:35:00|9363.13|9363.13|9364.4|9364.4|9364.4|9364.4|9360.93|9360.93|0
1603716000000|2020-10-26 12:40:00|9365.54|9365.54|9369.86|9369.86|9370.74|9370.74|9365.54|9365.54|0
1603716300000|2020-10-26 12:45:00|9370.08|9370.08|9365.71|9365.71|9370.29|9370.29|9365.71|9365.71|0
1603716600000|2020-10-26 12:50:00|9366.47|9366.47|9374.92|9374.92|9379|9379|9366.47|9366.47|0
1603716900000|2020-10-26 12:55:00|9374.16|9374.16|9381.71|9381.71|9381.71|9381.71|9374.16|9374.16|0
1603717200000|2020-10-26 13:00:00|9381.61|9381.61|9387.49|9387.49|9387.81|9387.81|9380.98|9380.98|0
1603717500000|2020-10-26 13:05:00|9387.66|9387.66|9390.79|9390.79|9392.64|9392.64|9386.05|9386.05|0
1603717800000|2020-10-26 13:10:00|9390.48|9390.48|9394.72|9394.72|9398.92|9398.92|9389.19|9389.19|0
1603718100000|2020-10-26 13:15:00|9394.99|9394.99|9392.94|9392.94|9396.45|9396.45|9392.94|9392.94|0
1603718400000|2020-10-26 13:20:00|9392.18|9392.18|9393.77|9393.77|9398.82|9398.82|9392.05|9392.05|0
1603718700000|2020-10-26 13:25:00|9393.9|9393.9|9399.83|9399.83|9401.14|9401.14|9390.02|9390.02|0
1603719000000|2020-10-26 13:30:00|9400.96|9400.96|9406.88|9406.88|9412.14|9412.14|9400.96|9400.96|0
1603719300000|2020-10-26 13:35:00|9407.04|9407.04|9408.27|9408.27|9415.11|9415.11|9407.04|9407.04|0
1603719600000|2020-10-26 13:40:00|9409.03|9409.03|9404.71|9404.71|9410.86|9410.86|9396.2|9396.2|0
1603719900000|2020-10-26 13:45:00|9404.67|9404.67|9399.62|9399.62|9407.63|9407.63|9399.62|9399.62|0
1603720200000|2020-10-26 13:50:00|9399.9|9399.9|9406.45|9406.45|9409.11|9409.11|9399.77|9399.77|0
1603720500000|2020-10-26 13:55:00|9406.08|9406.08|9401.59|9401.59|9410.35|9410.35|9401.46|9401.46|0
1603720800000|2020-10-26 14:00:00|9401.22|9401.22|9396.57|9396.57|9404.33|9404.33|9396.19|9396.19|0
1603721100000|2020-10-26 14:05:00|9396.74|9396.74|9391.33|9391.33|9399.12|9399.12|9391.15|9391.15|0
1603721400000|2020-10-26 14:10:00|9391.44|9391.44|9383.3|9383.3|9391.88|9391.88|9383.3|9383.3|0
1603721700000|2020-10-26 14:15:00|9383.14|9383.14|9372.22|9372.22|9383.14|9383.14|9372.22|9372.22|0
1603722000000|2020-10-26 14:20:00|9372.32|9372.32|9370.81|9370.81|9374.96|9374.96|9370.81|9370.81|0
1603722300000|2020-10-26 14:25:00|9370.53|9370.53|9356.1|9356.1|9370.53|9370.53|9355.14|9355.14|0
1603722600000|2020-10-26 14:30:00|9355.72|9355.72|9345.43|9345.43|9355.94|9355.94|9339.31|9339.31|0
1603722900000|2020-10-26 14:35:00|9345.31|9345.31|9358.15|9358.15|9358.15|9358.15|9345.31|9345.31|0
1603723200000|2020-10-26 14:40:00|9358.53|9358.53|9348.98|9348.98|9358.84|9358.84|9348.7|9348.7|0
1603723500000|2020-10-26 14:45:00|9349.36|9349.36|9332.86|9332.86|9352.05|9352.05|9332.54|9332.54|0
1603723800000|2020-10-26 14:50:00|9333.17|9333.17|9334.62|9334.62|9335.4|9335.4|9331.3|9331.3|0
1603724100000|2020-10-26 14:55:00|9334.59|9334.59|9332.6|9332.6|9336.15|9336.15|9331.75|9331.75|0
1603724400000|2020-10-26 15:00:00|9331.84|9331.84|9328.18|9328.18|9331.84|9331.84|9323.56|9323.56|0
1603724700000|2020-10-26 15:05:00|9327.8|9327.8|9317.43|9317.43|9329.26|9329.26|9314.46|9314.46|0
1603725000000|2020-10-26 15:10:00|9317.34|9317.34|9315.76|9315.76|9328.9|9328.9|9315.65|9315.65|0
1603725300000|2020-10-26 15:15:00|9315|9315|9309.33|9309.33|9315|9315|9299.81|9299.81|0
1603725600000|2020-10-26 15:20:00|9309.71|9309.71|9320.49|9320.49|9324.49|9324.49|9309.2|9309.2|0
1603725900000|2020-10-26 15:25:00|9320.66|9320.66|9319.54|9319.54|9323.66|9323.66|9319.18|9319.18|0
1603726200000|2020-10-26 15:30:00|9319.92|9319.92|9313.35|9313.35|9319.98|9319.98|9311.86|9311.86|0
1603726500000|2020-10-26 15:35:00|9313.39|9313.39|9325.13|9325.13|9326.39|9326.39|9313.39|9313.39|0
1603726800000|2020-10-26 15:40:00|9324.75|9324.75|9318.79|9318.79|9324.75|9324.75|9313.46|9313.46|0
1603727100000|2020-10-26 15:45:00|9319.17|9319.17|9309.85|9309.85|9322.1|9322.1|9309.61|9309.61|0
1603727400000|2020-10-26 15:50:00|9309.47|9309.47|9308.07|9308.07|9313.21|9313.21|9304.55|9304.55|0
1603727700000|2020-10-26 15:55:00|9308.15|9308.15|9309.31|9309.31|9318.93|9318.93|9308.15|9308.15|0
1603728000000|2020-10-26 16:00:00|9309.18|9309.18|9302.87|9302.87|9310.21|9310.21|9301.47|9301.47|0
1603728300000|2020-10-26 16:05:00|9303.06|9303.06|9297.93|9297.93|9304.14|9304.14|9296.99|9296.99|0
1603728600000|2020-10-26 16:10:00|9297.76|9297.76|9299.88|9299.88|9302.93|9302.93|9296.45|9296.45|0
1603728900000|2020-10-26 16:15:00|9299.71|9299.71|9299.52|9299.52|9301.55|9301.55|9295.72|9295.72|0
1603729200000|2020-10-26 16:20:00|9299.79|9299.79|9290.16|9290.16|9301.52|9301.52|9289.89|9289.89|0
1603729500000|2020-10-26 16:25:00|9289.39|9289.39|9275.05|9275.05|9291.9|9291.9|9274.65|9274.65|0
1603786500000|2020-10-27 08:15:00|9264.85|9264.85|9258.82|9258.82|9269.56|9269.56|9258.82|9258.82|0
1603786800000|2020-10-27 08:20:00|9258.01|9258.01|9247.34|9247.34|9258.91|9258.91|9230.09|9230.09|0
1603787100000|2020-10-27 08:25:00|9247.47|9247.47|9234.32|9234.32|9248.7|9248.7|9232.92|9232.92|0
1603787400000|2020-10-27 08:30:00|9233.55|9233.55|9244.09|9244.09|9247.83|9247.83|9230.08|9230.08|0
1603787700000|2020-10-27 08:35:00|9244.37|9244.37|9236.86|9236.86|9245.18|9245.18|9232.66|9232.66|0
1603788000000|2020-10-27 08:40:00|9237.99|9237.99|9241.07|9241.07|9253.34|9253.34|9237.48|9237.48|0
1603788300000|2020-10-27 08:45:00|9241.73|9241.73|9264.89|9264.89|9264.89|9264.89|9240.43|9240.43|0
1603788600000|2020-10-27 08:50:00|9265.18|9265.18|9267.93|9267.93|9271.11|9271.11|9258.38|9258.38|0
1603788900000|2020-10-27 08:55:00|9268.31|9268.31|9275.91|9275.91|9277.49|9277.49|9265.92|9265.92|0
1603789200000|2020-10-27 09:00:00|9275.15|9275.15|9265.18|9265.18|9275.15|9275.15|9260.57|9260.57|0
1603789500000|2020-10-27 09:05:00|9264.8|9264.8|9237.67|9237.67|9264.8|9264.8|9237.67|9237.67|0
1603789800000|2020-10-27 09:10:00|9237.83|9237.83|9240.12|9240.12|9240.58|9240.58|9225.29|9225.29|0
1603790100000|2020-10-27 09:15:00|9239.36|9239.36|9226.14|9226.14|9239.36|9239.36|9223.74|9223.74|0
1603790400000|2020-10-27 09:20:00|9227.16|9227.16|9243.76|9243.76|9243.76|9243.76|9227.07|9227.07|0
1603790700000|2020-10-27 09:25:00|9244.14|9244.14|9266.83|9266.83|9267.38|9267.38|9244.14|9244.14|0
1603791000000|2020-10-27 09:30:00|9267.6|9267.6|9277.31|9277.31|9277.31|9277.31|9261.23|9261.23|0
1603791300000|2020-10-27 09:35:00|9277.22|9277.22|9271.22|9271.22|9277.22|9277.22|9268.15|9268.15|0
1603791600000|2020-10-27 09:40:00|9272.26|9272.26|9266.83|9266.83|9275.24|9275.24|9266.83|9266.83|0
1603791900000|2020-10-27 09:45:00|9266.51|9266.51|9257.31|9257.31|9268.04|9268.04|9255.54|9255.54|0
1603792200000|2020-10-27 09:50:00|9257.18|9257.18|9256.53|9256.53|9262.26|9262.26|9254.25|9254.25|0
1603792500000|2020-10-27 09:55:00|9256.42|9256.42|9251.65|9251.65|9256.47|9256.47|9244.84|9244.84|0
1603792800000|2020-10-27 10:00:00|9251.99|9251.99|9261.72|9261.72|9263.51|9263.51|9251.99|9251.99|0
1603793100000|2020-10-27 10:05:00|9261.59|9261.59|9264.46|9264.46|9267.17|9267.17|9261.05|9261.05|0
1603793400000|2020-10-27 10:10:00|9264.19|9264.19|9270.75|9270.75|9271.47|9271.47|9264.19|9264.19|0
1603793700000|2020-10-27 10:15:00|9271.51|9271.51|9270.22|9270.22|9272.27|9272.27|9267.21|9267.21|0
1603794000000|2020-10-27 10:20:00|9270.38|9270.38|9272.34|9272.34|9276.16|9276.16|9270.38|9270.38|0
1603794300000|2020-10-27 10:25:00|9272.17|9272.17|9276.25|9276.25|9278.71|9278.71|9271.58|9271.58|0
1603794600000|2020-10-27 10:30:00|9276.03|9276.03|9289.29|9289.29|9290.41|9290.41|9275.67|9275.67|0
1603794900000|2020-10-27 10:35:00|9289.61|9289.61|9292.12|9292.12|9292.25|9292.25|9288.24|9288.24|0
1603795200000|2020-10-27 10:40:00|9292.04|9292.04|9301.7|9301.7|9302.67|9302.67|9291|9291|0
1603795500000|2020-10-27 10:45:00|9301.32|9301.32|9297.64|9297.64|9303.92|9303.92|9297.64|9297.64|0
1603795800000|2020-10-27 10:50:00|9297.54|9297.54|9304.41|9304.41|9305.35|9305.35|9297.09|9297.09|0
1603796100000|2020-10-27 10:55:00|9304.19|9304.19|9303.23|9303.23|9309.65|9309.65|9303.23|9303.23|0
1603796400000|2020-10-27 11:00:00|9302.85|9302.85|9299.81|9299.81|9307.7|9307.7|9299.81|9299.81|0
1603796700000|2020-10-27 11:05:00|9299.26|9299.26|9303.22|9303.22|9304.42|9304.42|9299|9299|0
1603797000000|2020-10-27 11:10:00|9302.84|9302.84|9317.81|9317.81|9319.28|9319.28|9302.3|9302.3|0
1603797300000|2020-10-27 11:15:00|9317.54|9317.54|9316.07|9316.07|9317.78|9317.78|9313.26|9313.26|0
1603797600000|2020-10-27 11:20:00|9316.14|9316.14|9312.73|9312.73|9316.9|9316.9|9310.47|9310.47|0
1603797900000|2020-10-27 11:25:00|9312.63|9312.63|9315.31|9315.31|9315.31|9315.31|9308.94|9308.94|0
1603798200000|2020-10-27 11:30:00|9315.69|9315.69|9318.48|9318.48|9322.62|9322.62|9315.69|9315.69|0
1603798500000|2020-10-27 11:35:00|9318.57|9318.57|9317.18|9317.18|9322.99|9322.99|9316.03|9316.03|0
1603798800000|2020-10-27 11:40:00|9317.56|9317.56|9318.05|9318.05|9320.93|9320.93|9317.42|9317.42|0
1603799100000|2020-10-27 11:45:00|9318.37|9318.37|9315.19|9315.19|9318.51|9318.51|9314.76|9314.76|0
1603799400000|2020-10-27 11:50:00|9315.08|9315.08|9315.9|9315.9|9320.33|9320.33|9313.73|9313.73|0
1603799700000|2020-10-27 11:55:00|9315.14|9315.14|9309.28|9309.28|9315.14|9315.14|9308.97|9308.97|0
1603800000000|2020-10-27 12:00:00|9309.61|9309.61|9306.51|9306.51|9314.89|9314.89|9306.38|9306.38|0
1603800300000|2020-10-27 12:05:00|9306.43|9306.43|9303.86|9303.86|9307.73|9307.73|9303.86|9303.86|0
1603800600000|2020-10-27 12:10:00|9304.2|9304.2|9291.65|9291.65|9304.2|9304.2|9291.37|9291.37|0
1603800900000|2020-10-27 12:15:00|9291.27|9291.27|9281.85|9281.85|9291.27|9291.27|9281.22|9281.22|0
1603801200000|2020-10-27 12:20:00|9281.71|9281.71|9271.7|9271.7|9281.71|9281.71|9271.7|9271.7|0
1603801500000|2020-10-27 12:25:00|9271.38|9271.38|9272.45|9272.45|9272.45|9272.45|9268.18|9268.18|0
1603801800000|2020-10-27 12:30:00|9272.61|9272.61|9269.84|9269.84|9274.7|9274.7|9267.33|9267.33|0
1603802100000|2020-10-27 12:35:00|9270.61|9270.61|9267.54|9267.54|9272.68|9272.68|9266.81|9266.81|0
1603802400000|2020-10-27 12:40:00|9267.92|9267.92|9262.21|9262.21|9268.3|9268.3|9261.69|9261.69|0
1603802700000|2020-10-27 12:45:00|9262.13|9262.13|9266.67|9266.67|9267.74|9267.74|9262.13|9262.13|0
1603803000000|2020-10-27 12:50:00|9267.05|9267.05|9255.9|9255.9|9267.18|9267.18|9255.9|9255.9|0
1603803300000|2020-10-27 12:55:00|9255.82|9255.82|9253.3|9253.3|9256.08|9256.08|9251.59|9251.59|0
1603803600000|2020-10-27 13:00:00|9253.22|9253.22|9244.5|9244.5|9253.52|9253.52|9241.8|9241.8|0
1603803900000|2020-10-27 13:05:00|9244.78|9244.78|9249.96|9249.96|9250.24|9250.24|9244.78|9244.78|0
1603804200000|2020-10-27 13:10:00|9250.05|9250.05|9253.85|9253.85|9257.93|9257.93|9250.05|9250.05|0
1603804500000|2020-10-27 13:15:00|9253.71|9253.71|9254.84|9254.84|9254.84|9254.84|9247.49|9247.49|0
1603804800000|2020-10-27 13:20:00|9255.6|9255.6|9252.87|9252.87|9256.23|9256.23|9252.81|9252.81|0
1603805100000|2020-10-27 13:25:00|9253.18|9253.18|9247.6|9247.6|9253.39|9253.39|9247.26|9247.26|0
1603805400000|2020-10-27 13:30:00|9247.22|9247.22|9245.66|9245.66|9250.38|9250.38|9241.54|9241.54|0
1603805700000|2020-10-27 13:35:00|9245.59|9245.59|9250.93|9250.93|9256.53|9256.53|9245.26|9245.26|0
1603806000000|2020-10-27 13:40:00|9250.76|9250.76|9247.92|9247.92|9250.76|9250.76|9244.3|9244.3|0
1603806300000|2020-10-27 13:45:00|9247.98|9247.98|9239.48|9239.48|9250.47|9250.47|9238.63|9238.63|0
1603806600000|2020-10-27 13:50:00|9239.76|9239.76|9250.83|9250.83|9250.83|9250.83|9237.79|9237.79|0
1603806900000|2020-10-27 13:55:00|9250.72|9250.72|9249.15|9249.15|9255.21|9255.21|9249.15|9249.15|0
1603807200000|2020-10-27 14:00:00|9248.38|9248.38|9248.85|9248.85|9250.78|9250.78|9244.91|9244.91|0
1603807500000|2020-10-27 14:05:00|9248.09|9248.09|9244.41|9244.41|9248.09|9248.09|9241.14|9241.14|0
1603807800000|2020-10-27 14:10:00|9244.09|9244.09|9236.04|9236.04|9244.6|9244.6|9235.69|9235.69|0
1603808100000|2020-10-27 14:15:00|9235.96|9235.96|9226.44|9226.44|9236.23|9236.23|9225.01|9225.01|0
1603808400000|2020-10-27 14:20:00|9224.91|9224.91|9211.19|9211.19|9224.91|9224.91|9211.19|9211.19|0
1603808700000|2020-10-27 14:25:00|9211.04|9211.04|9198.68|9198.68|9212.86|9212.86|9198.59|9198.59|0
1603809000000|2020-10-27 14:30:00|9198.55|9198.55|9203.3|9203.3|9203.3|9203.3|9191.65|9191.65|0
1603809300000|2020-10-27 14:35:00|9203.47|9203.47|9217.19|9217.19|9218.14|9218.14|9203.47|9203.47|0
1603809600000|2020-10-27 14:40:00|9217.28|9217.28|9202.15|9202.15|9218.81|9218.81|9201.97|9201.97|0
1603809900000|2020-10-27 14:45:00|9201.87|9201.87|9211.08|9211.08|9213.84|9213.84|9199.65|9199.65|0
1603810200000|2020-10-27 14:50:00|9210.77|9210.77|9212.11|9212.11|9215.5|9215.5|9208.93|9208.93|0
1603810500000|2020-10-27 14:55:00|9212.49|9212.49|9200.02|9200.02|9215.98|9215.98|9200.02|9200.02|0
1603810800000|2020-10-27 15:00:00|9200.77|9200.77|9208.16|9208.16|9208.54|9208.54|9190.76|9190.76|0
1603811100000|2020-10-27 15:05:00|9208.43|9208.43|9208.2|9208.2|9211.1|9211.1|9206.61|9206.61|0
1603811400000|2020-10-27 15:10:00|9208.15|9208.15|9197.62|9197.62|9209.47|9209.47|9197.62|9197.62|0
1603811700000|2020-10-27 15:15:00|9198|9198|9190.51|9190.51|9198.81|9198.81|9190.51|9190.51|0
1603812000000|2020-10-27 15:20:00|9190.9|9190.9|9196.52|9196.52|9198.51|9198.51|9190.9|9190.9|0
1603812300000|2020-10-27 15:25:00|9196.14|9196.14|9182.55|9182.55|9201.8|9201.8|9180.76|9180.76|0
1603812600000|2020-10-27 15:30:00|9182.93|9182.93|9181.49|9181.49|9185.91|9185.91|9180.09|9180.09|0
1603812900000|2020-10-27 15:35:00|9181.66|9181.66|9175.57|9175.57|9183.43|9183.43|9172.74|9172.74|0
1603813200000|2020-10-27 15:40:00|9175.63|9175.63|9174.32|9174.32|9179.67|9179.67|9170.83|9170.83|0
1603813500000|2020-10-27 15:45:00|9175.12|9175.12|9182.6|9182.6|9183.34|9183.34|9174.83|9174.83|0
1603813800000|2020-10-27 15:50:00|9182.67|9182.67|9184.09|9184.09|9188.93|9188.93|9182.66|9182.66|0
1603814100000|2020-10-27 15:55:00|9183.77|9183.77|9191.19|9191.19|9191.79|9191.79|9182.06|9182.06|0
1603814400000|2020-10-27 16:00:00|9190.88|9190.88|9194.89|9194.89|9197.67|9197.67|9186|9186|0
1603814700000|2020-10-27 16:05:00|9194.95|9194.95|9189.33|9189.33|9195.06|9195.06|9183.56|9183.56|0
1603815000000|2020-10-27 16:10:00|9189.88|9189.88|9184.15|9184.15|9190.53|9190.53|9183.18|9183.18|0
1603815300000|2020-10-27 16:15:00|9184.04|9184.04|9187.58|9187.58|9187.58|9187.58|9182.69|9182.69|0
1603815600000|2020-10-27 16:20:00|9187.77|9187.77|9192.78|9192.78|9195.13|9195.13|9187.77|9187.77|0
1603815900000|2020-10-27 16:25:00|9192.95|9192.95|9179.73|9179.73|9197.9|9197.9|9179.22|9179.22|0
1603872900000|2020-10-28 08:15:00|9024.64|9024.64|9009.4|9009.4|9029.24|9029.24|9009.29|9009.29|0
1603873200000|2020-10-28 08:20:00|9009.2|9009.2|9005.31|9005.31|9018.36|9018.36|9000.89|9000.89|0
1603873500000|2020-10-28 08:25:00|9002.65|9002.65|8996.13|8996.13|9002.91|9002.91|8980.71|8980.71|0
1603873800000|2020-10-28 08:30:00|8995.37|8995.37|8979.59|8979.59|8995.37|8995.37|8976.46|8976.46|0
1603874100000|2020-10-28 08:35:00|8978.46|8978.46|8983.03|8983.03|8985.32|8985.32|8967.27|8967.27|0
1603874400000|2020-10-28 08:40:00|8981.66|8981.66|8992.2|8992.2|8997.21|8997.21|8975.46|8975.46|0
1603874700000|2020-10-28 08:45:00|8994.11|8994.11|9020.87|9020.87|9020.87|9020.87|8991.79|8991.79|0
1603875000000|2020-10-28 08:50:00|9023.44|9023.44|9010.68|9010.68|9031.17|9031.17|9004.4|9004.4|0
1603875300000|2020-10-28 08:55:00|9012.04|9012.04|9010.28|9010.28|9015.79|9015.79|9007.11|9007.11|0
1603875600000|2020-10-28 09:00:00|9010.2|9010.2|9000.53|9000.53|9011.88|9011.88|8994.93|8994.93|0
1603875900000|2020-10-28 09:05:00|9000.84|9000.84|9018.38|9018.38|9018.38|9018.38|8998.26|8998.26|0
1603876200000|2020-10-28 09:10:00|9019.13|9019.13|9034.13|9034.13|9036.37|9036.37|9019.13|9019.13|0
1603876500000|2020-10-28 09:15:00|9034.4|9034.4|9020.73|9020.73|9034.4|9034.4|9010.97|9010.97|0
1603876800000|2020-10-28 09:20:00|9020.47|9020.47|9030.66|9030.66|9030.75|9030.75|9015.51|9015.51|0
1603877100000|2020-10-28 09:25:00|9030.55|9030.55|9048.68|9048.68|9049.96|9049.96|9029.93|9029.93|0
1603877400000|2020-10-28 09:30:00|9048.54|9048.54|9044.26|9044.26|9049.01|9049.01|9033.78|9033.78|0
1603877700000|2020-10-28 09:35:00|9043.99|9043.99|9030.03|9030.03|9045.88|9045.88|9027.73|9027.73|0
1603878000000|2020-10-28 09:40:00|9029.26|9029.26|9044.62|9044.62|9044.62|9044.62|9023.25|9023.25|0
1603878300000|2020-10-28 09:45:00|9045.38|9045.38|9028.34|9028.34|9046.02|9046.02|9028.34|9028.34|0
1603878600000|2020-10-28 09:50:00|9028.1|9028.1|9023.7|9023.7|9028.41|9028.41|9018.5|9018.5|0
1603878900000|2020-10-28 09:55:00|9023.49|9023.49|9021.94|9021.94|9025.62|9025.62|9020.1|9020.1|0
1603879200000|2020-10-28 10:00:00|9021.67|9021.67|9037.21|9037.21|9038.9|9038.9|9021.67|9021.67|0
1603879500000|2020-10-28 10:05:00|9036.77|9036.77|9035.61|9035.61|9037.87|9037.87|9031.85|9031.85|0
1603879800000|2020-10-28 10:10:00|9035.99|9035.99|9044.08|9044.08|9044.21|9044.21|9035.28|9035.28|0
1603880100000|2020-10-28 10:15:00|9044.24|9044.24|9049.11|9049.11|9049.11|9049.11|9043.7|9043.7|0
1603880400000|2020-10-28 10:20:00|9049.21|9049.21|9055.81|9055.81|9057.65|9057.65|9047.73|9047.73|0
1603880700000|2020-10-28 10:25:00|9055.93|9055.93|9035.95|9035.95|9055.94|9055.94|9035.95|9035.95|0
1603881000000|2020-10-28 10:30:00|9036.01|9036.01|9038.62|9038.62|9042.68|9042.68|9036.01|9036.01|0
1603881300000|2020-10-28 10:35:00|9037.86|9037.86|9037.61|9037.61|9043.29|9043.29|9037.54|9037.54|0
1603881600000|2020-10-28 10:40:00|9037.06|9037.06|9038.79|9038.79|9039.29|9039.29|9035.58|9035.58|0
1603881900000|2020-10-28 10:45:00|9039.17|9039.17|9037.26|9037.26|9039.3|9039.3|9033.62|9033.62|0
1603882200000|2020-10-28 10:50:00|9036.5|9036.5|9030.47|9030.47|9036.5|9036.5|9028.98|9028.98|0
1603882500000|2020-10-28 10:55:00|9030.53|9030.53|9012.52|9012.52|9030.53|9030.53|9012.52|9012.52|0
1603882800000|2020-10-28 11:00:00|9013.29|9013.29|9023.36|9023.36|9023.36|9023.36|9005.91|9005.91|0
1603883100000|2020-10-28 11:05:00|9022.98|9022.98|8998.95|8998.95|9022.98|9022.98|8997.18|8997.18|0
1603883400000|2020-10-28 11:10:00|8999.13|8999.13|8992.98|8992.98|8999.15|8999.15|8991.8|8991.8|0
1603883700000|2020-10-28 11:15:00|8993.05|8993.05|9013.43|9013.43|9014.42|9014.42|8992.6|8992.6|0
1603884000000|2020-10-28 11:20:00|9013.19|9013.19|8998.81|8998.81|9014.27|9014.27|8998.66|8998.66|0
1603884300000|2020-10-28 11:25:00|8998.77|8998.77|8989.52|8989.52|8998.77|8998.77|8987.23|8987.23|0
1603884600000|2020-10-28 11:30:00|8989.42|8989.42|8987.45|8987.45|8990.71|8990.71|8983.26|8983.26|0
1603884900000|2020-10-28 11:35:00|8987.62|8987.62|8984.1|8984.1|8989.97|8989.97|8984.1|8984.1|0
1603885200000|2020-10-28 11:40:00|8983.83|8983.83|8988.17|8988.17|8988.17|8988.17|8978.79|8978.79|0
1603885500000|2020-10-28 11:45:00|8988.3|8988.3|8997.73|8997.73|8997.73|8997.73|8988.3|8988.3|0
1603885800000|2020-10-28 11:50:00|8997.57|8997.57|9004.88|9004.88|9007.4|9007.4|8997.57|8997.57|0
1603886100000|2020-10-28 11:55:00|9008.31|9008.31|8996.92|8996.92|9009.17|9009.17|8995.05|8995.05|0
1603886400000|2020-10-28 12:00:00|8997.09|8997.09|8985.17|8985.17|8999.1|8999.1|8985.17|8985.17|0
1603886700000|2020-10-28 12:05:00|8984.96|8984.96|8978.19|8978.19|8985.09|8985.09|8974.29|8974.29|0
1603887000000|2020-10-28 12:10:00|8977.81|8977.81|8977.6|8977.6|8978.09|8978.09|8970.12|8970.12|0
1603887300000|2020-10-28 12:15:00|8977.22|8977.22|8980.56|8980.56|8983.42|8983.42|8971.23|8971.23|0
1603887600000|2020-10-28 12:20:00|8980.29|8980.29|8977.73|8977.73|8980.44|8980.44|8975.05|8975.05|0
1603887900000|2020-10-28 12:25:00|8977.89|8977.89|8988.15|8988.15|8988.15|8988.15|8977.2|8977.2|0
1603888200000|2020-10-28 12:30:00|8988.53|8988.53|8985.54|8985.54|8992.28|8992.28|8984.16|8984.16|0
1603888500000|2020-10-28 12:35:00|8985.42|8985.42|8972.51|8972.51|8986.04|8986.04|8968.44|8968.44|0
1603888800000|2020-10-28 12:40:00|8972.73|8972.73|8964.91|8964.91|8974.78|8974.78|8964.91|8964.91|0
1603889100000|2020-10-28 12:45:00|8965.61|8965.61|8959.29|8959.29|8966.15|8966.15|8956.03|8956.03|0
1603889400000|2020-10-28 12:50:00|8959.4|8959.4|8961.56|8961.56|8965.37|8965.37|8958.63|8958.63|0
1603889700000|2020-10-28 12:55:00|8961.69|8961.69|8963.49|8963.49|8963.55|8963.55|8954.31|8954.31|0
1603890000000|2020-10-28 13:00:00|8963.21|8963.21|8954.92|8954.92|8968.25|8968.25|8954.92|8954.92|0
1603890300000|2020-10-28 13:05:00|8954.54|8954.54|8955.76|8955.76|8956.98|8956.98|8948.18|8948.18|0
1603890600000|2020-10-28 13:10:00|8955.63|8955.63|8952.77|8952.77|8955.63|8955.63|8949.52|8949.52|0
1603890900000|2020-10-28 13:15:00|8952.64|8952.64|8938.76|8938.76|8953.08|8953.08|8937.66|8937.66|0
1603891200000|2020-10-28 13:20:00|8938.89|8938.89|8947.59|8947.59|8947.59|8947.59|8937.18|8937.18|0
1603891500000|2020-10-28 13:25:00|8947.96|8947.96|8970.81|8970.81|8970.81|8970.81|8947.96|8947.96|0
1603891800000|2020-10-28 13:30:00|8971.19|8971.19|8969.43|8969.43|8976.8|8976.8|8968.53|8968.53|0
1603892100000|2020-10-28 13:35:00|8970.96|8970.96|8987.11|8987.11|8988.52|8988.52|8970.25|8970.25|0
1603892400000|2020-10-28 13:40:00|8986.73|8986.73|9001.19|9001.19|9001.51|9001.51|8983.64|8983.64|0
1603892700000|2020-10-28 13:45:00|9001.86|9001.86|8989.25|8989.25|9002.2|9002.2|8988.58|8988.58|0
1603893000000|2020-10-28 13:50:00|8989.17|8989.17|8973.11|8973.11|8989.17|8989.17|8972.39|8972.39|0
1603893300000|2020-10-28 13:55:00|8973.87|8973.87|8983.23|8983.23|8986.3|8986.3|8971.09|8971.09|0
1603893600000|2020-10-28 14:00:00|8983.02|8983.02|8962.08|8962.08|8986.5|8986.5|8962.08|8962.08|0
1603893900000|2020-10-28 14:05:00|8961.33|8961.33|8955.4|8955.4|8963.04|8963.04|8954.5|8954.5|0
1603894200000|2020-10-28 14:10:00|8955.29|8955.29|8955.09|8955.09|8960.68|8960.68|8948.16|8948.16|0
1603894500000|2020-10-28 14:15:00|8954.32|8954.32|8940.53|8940.53|8955.29|8955.29|8940.53|8940.53|0
1603894800000|2020-10-28 14:20:00|8940.36|8940.36|8941.07|8941.07|8944.28|8944.28|8933.79|8933.79|0
1603895100000|2020-10-28 14:25:00|8941.24|8941.24|8928.41|8928.41|8941.39|8941.39|8924.23|8924.23|0
1603895400000|2020-10-28 14:30:00|8927.64|8927.64|8940.48|8940.48|8943.47|8943.47|8926.27|8926.27|0
1603895700000|2020-10-28 14:35:00|8939.33|8939.33|8929.99|8929.99|8940.33|8940.33|8929.47|8929.47|0
1603896000000|2020-10-28 14:40:00|8929.61|8929.61|8922.57|8922.57|8929.61|8929.61|8919.63|8919.63|0
1603896300000|2020-10-28 14:45:00|8922.46|8922.46|8909.86|8909.86|8925.19|8925.19|8905.59|8905.59|0
1603896600000|2020-10-28 14:50:00|8909.96|8909.96|8928.35|8928.35|8928.79|8928.79|8909.96|8909.96|0
1603896900000|2020-10-28 14:55:00|8928.73|8928.73|8940.93|8940.93|8940.93|8940.93|8925.69|8925.69|0
1603897200000|2020-10-28 15:00:00|8940.55|8940.55|8932.16|8932.16|8943.58|8943.58|8932.16|8932.16|0
1603897500000|2020-10-28 15:05:00|8932.32|8932.32|8937.17|8937.17|8941.24|8941.24|8932.32|8932.32|0
1603897800000|2020-10-28 15:10:00|8937.29|8937.29|8943|8943|8943|8943|8932.04|8932.04|0
1603898100000|2020-10-28 15:15:00|8943.26|8943.26|8937.73|8937.73|8943.26|8943.26|8932.97|8932.97|0
1603898400000|2020-10-28 15:20:00|8937.35|8937.35|8930.67|8930.67|8938.86|8938.86|8928.81|8928.81|0
1603898700000|2020-10-28 15:25:00|8930.42|8930.42|8918.2|8918.2|8930.71|8930.71|8915.22|8915.22|0
1603899000000|2020-10-28 15:30:00|8919.73|8919.73|8908.45|8908.45|8919.73|8919.73|8908.05|8908.05|0
1603899300000|2020-10-28 15:35:00|8909.7|8909.7|8931.31|8931.31|8934.84|8934.84|8909.32|8909.32|0
1603899600000|2020-10-28 15:40:00|8931.21|8931.21|8946.15|8946.15|8948.91|8948.91|8927.59|8927.59|0
1603899900000|2020-10-28 15:45:00|8946.11|8946.11|8948.89|8948.89|8953.03|8953.03|8940.85|8940.85|0
1603900200000|2020-10-28 15:50:00|8949.16|8949.16|8950.21|8950.21|8950.21|8950.21|8941.41|8941.41|0
1603900500000|2020-10-28 15:55:00|8949.83|8949.83|8950.28|8950.28|8955.18|8955.18|8946.93|8946.93|0
1603900800000|2020-10-28 16:00:00|8949.52|8949.52|8946.13|8946.13|8954.75|8954.75|8941.1|8941.1|0
1603901100000|2020-10-28 16:05:00|8946.19|8946.19|8957.03|8957.03|8957.67|8957.67|8945.77|8945.77|0
1603901400000|2020-10-28 16:10:00|8957.8|8957.8|8953.06|8953.06|8959.3|8959.3|8951.77|8951.77|0
1603901700000|2020-10-28 16:15:00|8953.44|8953.44|8951.34|8951.34|8956.09|8956.09|8950.58|8950.58|0
1603902000000|2020-10-28 16:20:00|8951.72|8951.72|8953.9|8953.9|8957.44|8957.44|8949.55|8949.55|0
1603902300000|2020-10-28 16:25:00|8954.66|8954.66|8936.02|8936.02|8954.94|8954.94|8935.49|8935.49|0
1603959300000|2020-10-29 08:15:00|8980.93|8980.93|8974.39|8974.39|8990.82|8990.82|8974.39|8974.39|0
1603959600000|2020-10-29 08:20:00|8973.63|8973.63|9014.44|9014.44|9015.83|9015.83|8973.63|8973.63|0
1603959900000|2020-10-29 08:25:00|9013.69|9013.69|9004.97|9004.97|9014.39|9014.39|9000.68|9000.68|0
1603960200000|2020-10-29 08:30:00|9004.2|9004.2|8999|8999|9016.82|9016.82|8986.33|8986.33|0
1603960500000|2020-10-29 08:35:00|8999.76|8999.76|8998.16|8998.16|9005.44|9005.44|8987.95|8987.95|0
1603960800000|2020-10-29 08:40:00|8998.2|8998.2|8993.69|8993.69|8998.62|8998.62|8990|8990|0
1603961100000|2020-10-29 08:45:00|8993.76|8993.76|8983.71|8983.71|8997.91|8997.91|8976.95|8976.95|0
1603961400000|2020-10-29 08:50:00|8983.33|8983.33|8983.11|8983.11|8988.64|8988.64|8980.18|8980.18|0
1603961700000|2020-10-29 08:55:00|8983.24|8983.24|8980.71|8980.71|8984.41|8984.41|8968.46|8968.46|0
1603962000000|2020-10-29 09:00:00|8980.5|8980.5|8988.35|8988.35|8989.83|8989.83|8979.68|8979.68|0
1603962300000|2020-10-29 09:05:00|8988.01|8988.01|9012.96|9012.96|9012.96|9012.96|8987.88|8987.88|0
1603962600000|2020-10-29 09:10:00|9012.58|9012.58|9008.35|9008.35|9016.85|9016.85|9008.35|9008.35|0
1603962900000|2020-10-29 09:15:00|9008.18|9008.18|9007.92|9007.92|9014.27|9014.27|9007.92|9007.92|0
1603963200000|2020-10-29 09:20:00|9007.79|9007.79|9007.16|9007.16|9010.34|9010.34|9002.5|9002.5|0
1603963500000|2020-10-29 09:25:00|9007.07|9007.07|9008.64|9008.64|9013.9|9013.9|9007.07|9007.07|0
1603963800000|2020-10-29 09:30:00|9009.41|9009.41|8994.92|8994.92|9009.41|9009.41|8992.53|8992.53|0
1603964100000|2020-10-29 09:35:00|8995.25|8995.25|9002.15|9002.15|9002.91|9002.91|8989.62|8989.62|0
1603964400000|2020-10-29 09:40:00|9002.04|9002.04|9009.44|9009.44|9011.71|9011.71|8998.24|8998.24|0
1603964700000|2020-10-29 09:45:00|9009.07|9009.07|9007.31|9007.31|9011.91|9011.91|9006.61|9006.61|0
1603965000000|2020-10-29 09:50:00|9007.68|9007.68|8999.43|8999.43|9007.68|9007.68|8997.91|8997.91|0
1603965300000|2020-10-29 09:55:00|8999.54|8999.54|9008.31|9008.31|9008.48|9008.48|8999.54|8999.54|0
1603965600000|2020-10-29 10:00:00|9008.41|9008.41|8999.94|8999.94|9008.74|9008.74|8999.27|8999.27|0
1603965900000|2020-10-29 10:05:00|9000.07|9000.07|9011.45|9011.45|9014.69|9014.69|8999.88|8999.88|0
1603966200000|2020-10-29 10:10:00|9011.24|9011.24|9004.98|9004.98|9011.62|9011.62|9001.06|9001.06|0
1603966500000|2020-10-29 10:15:00|9005.24|9005.24|8992.24|8992.24|9005.62|9005.62|8991.03|8991.03|0
1603966800000|2020-10-29 10:20:00|8991.86|8991.86|9002.58|9002.58|9006.9|9006.9|8991.26|8991.26|0
1603967100000|2020-10-29 10:25:00|9002.2|9002.2|9000.56|9000.56|9002.2|9002.2|8997.23|8997.23|0
1603967400000|2020-10-29 10:30:00|9000.52|9000.52|9012.15|9012.15|9013.16|9013.16|9000.13|9000.13|0
1603967700000|2020-10-29 10:35:00|9011.72|9011.72|9021.21|9021.21|9021.59|9021.59|9008.86|9008.86|0
1603968000000|2020-10-29 10:40:00|9021.33|9021.33|9026.56|9026.56|9027.02|9027.02|9020.64|9020.64|0
1603968300000|2020-10-29 10:45:00|9029.62|9029.62|9032.49|9032.49|9032.61|9032.61|9026.09|9026.09|0
1603968600000|2020-10-29 10:50:00|9032.4|9032.4|9020.17|9020.17|9032.49|9032.49|9018.77|9018.77|0
1603968900000|2020-10-29 10:55:00|9020.43|9020.43|9020.45|9020.45|9024.88|9024.88|9020.17|9020.17|0
1603969200000|2020-10-29 11:00:00|9020.76|9020.76|9020.22|9020.22|9022.83|9022.83|9008.91|9008.91|0
1603969500000|2020-10-29 11:05:00|9020.49|9020.49|9025.52|9025.52|9025.8|9025.8|9018.58|9018.58|0
1603969800000|2020-10-29 11:10:00|9025.42|9025.42|9013.01|9013.01|9026.74|9026.74|9008.81|9008.81|0
1603970100000|2020-10-29 11:15:00|9013.05|9013.05|9007.58|9007.58|9013.05|9013.05|9003.71|9003.71|0
1603970400000|2020-10-29 11:20:00|9007.27|9007.27|9008.95|9008.95|9009.33|9009.33|9004.11|9004.11|0
1603970700000|2020-10-29 11:25:00|9008.57|9008.57|9003.05|9003.05|9008.73|9008.73|9003.03|9003.03|0
1603971000000|2020-10-29 11:30:00|9003.31|9003.31|9003.54|9003.54|9007.48|9007.48|9002.37|9002.37|0
1603971300000|2020-10-29 11:35:00|9003.27|9003.27|8993.78|8993.78|9008.92|9008.92|8993.78|8993.78|0
1603971600000|2020-10-29 11:40:00|8993.82|8993.82|8982.92|8982.92|8994.15|8994.15|8982.07|8982.07|0
1603971900000|2020-10-29 11:45:00|8983.24|8983.24|8971.22|8971.22|8983.87|8983.87|8970.88|8970.88|0
1603972200000|2020-10-29 11:50:00|8971.14|8971.14|8970.23|8970.23|8971.23|8971.23|8957.6|8957.6|0
1603972500000|2020-10-29 11:55:00|8970.61|8970.61|8951.49|8951.49|8973.19|8973.19|8951.49|8951.49|0
1603972800000|2020-10-29 12:00:00|8951.87|8951.87|8969.52|8969.52|8970.33|8970.33|8951.87|8951.87|0
1603973100000|2020-10-29 12:05:00|8969.36|8969.36|8973.89|8973.89|8974.22|8974.22|8965.21|8965.21|0
1603973400000|2020-10-29 12:10:00|8974.44|8974.44|8976.62|8976.62|8980.89|8980.89|8974.44|8974.44|0
1603973700000|2020-10-29 12:15:00|8975.85|8975.85|8972.07|8972.07|8977.92|8977.92|8972.07|8972.07|0
1603974000000|2020-10-29 12:20:00|8972.21|8972.21|8972.81|8972.81|8975.91|8975.91|8968.09|8968.09|0
1603974300000|2020-10-29 12:25:00|8972.43|8972.43|8967.11|8967.11|8972.43|8972.43|8961.2|8961.2|0
1603974600000|2020-10-29 12:30:00|8967.05|8967.05|8977.2|8977.2|8979.54|8979.54|8966.75|8966.75|0
1603974900000|2020-10-29 12:35:00|8976.06|8976.06|8983.89|8983.89|8986.46|8986.46|8976.06|8976.06|0
1603975200000|2020-10-29 12:40:00|8983.75|8983.75|8972.66|8972.66|8983.75|8983.75|8972.14|8972.14|0
1603975500000|2020-10-29 12:45:00|8972.75|8972.75|8981.74|8981.74|8991.09|8991.09|8967.42|8967.42|0
1603975800000|2020-10-29 12:50:00|8982.51|8982.51|8984.6|8984.6|8989.77|8989.77|8980.87|8980.87|0
1603976100000|2020-10-29 12:55:00|8984.43|8984.43|8983.4|8983.4|8984.43|8984.43|8978.68|8978.68|0
1603976400000|2020-10-29 13:00:00|8982.64|8982.64|8986.02|8986.02|8986.5|8986.5|8979.95|8979.95|0
1603976700000|2020-10-29 13:05:00|8986.33|8986.33|8985.92|8985.92|8989.32|8989.32|8984.4|8984.4|0
1603977000000|2020-10-29 13:10:00|8986.2|8986.2|8999.45|8999.45|8999.45|8999.45|8986.2|8986.2|0
1603977300000|2020-10-29 13:15:00|8998.69|8998.69|8987.66|8987.66|9002.47|9002.47|8987.66|8987.66|0
1603977600000|2020-10-29 13:20:00|8987.76|8987.76|8990.63|8990.63|8990.63|8990.63|8983.93|8983.93|0
1603977900000|2020-10-29 13:25:00|8990.52|8990.52|8977.3|8977.3|8990.52|8990.52|8977.3|8977.3|0
1603978200000|2020-10-29 13:30:00|8977.1|8977.1|8969.74|8969.74|8977.88|8977.88|8967.02|8967.02|0
1603978500000|2020-10-29 13:35:00|8969.57|8969.57|8957.02|8957.02|8971.3|8971.3|8957.02|8957.02|0
1603978800000|2020-10-29 13:40:00|8955.49|8955.49|8953.72|8953.72|8956.01|8956.01|8946.75|8946.75|0
1603979100000|2020-10-29 13:45:00|8954.1|8954.1|8949.31|8949.31|8959.1|8959.1|8945.4|8945.4|0
1603979400000|2020-10-29 13:50:00|8949.58|8949.58|8965.34|8965.34|8965.34|8965.34|8949.58|8949.58|0
1603979700000|2020-10-29 13:55:00|8964.96|8964.96|8982.14|8982.14|8982.66|8982.66|8964.1|8964.1|0
1603980000000|2020-10-29 14:00:00|8982.3|8982.3|8998.69|8998.69|9000.31|9000.31|8980.67|8980.67|0
1603980300000|2020-10-29 14:05:00|8998.53|8998.53|8992.69|8992.69|8999.22|8999.22|8988.05|8988.05|0
1603980600000|2020-10-29 14:10:00|8992.85|8992.85|8982.47|8982.47|8994.9|8994.9|8978.24|8978.24|0
1603980900000|2020-10-29 14:15:00|8983.92|8983.92|8986.95|8986.95|8995.05|8995.05|8982.22|8982.22|0
1603981200000|2020-10-29 14:20:00|8987.33|8987.33|8991.93|8991.93|8992.06|8992.06|8981.76|8981.76|0
1603981500000|2020-10-29 14:25:00|8991.74|8991.74|8991.54|8991.54|8997.43|8997.43|8990.85|8990.85|0
1603981800000|2020-10-29 14:30:00|8991.44|8991.44|8997|8997|9001.17|9001.17|8987.31|8987.31|0
1603982100000|2020-10-29 14:35:00|8996.94|8996.94|9001.47|9001.47|9001.58|9001.58|8990.9|8990.9|0
1603982400000|2020-10-29 14:40:00|9001.6|9001.6|8997.32|8997.32|9006.53|9006.53|8988.44|8988.44|0
1603982700000|2020-10-29 14:45:00|8998.08|8998.08|9007.05|9007.05|9007.44|9007.44|8997.7|8997.7|0
1603983000000|2020-10-29 14:50:00|9008.19|9008.19|8996.93|8996.93|9010.14|9010.14|8992.74|8992.74|0
1603983300000|2020-10-29 14:55:00|8996.62|8996.62|8987.04|8987.04|8998.72|8998.72|8987.04|8987.04|0
1603983600000|2020-10-29 15:00:00|8986.66|8986.66|8989.2|8989.2|8993.1|8993.1|8986.66|8986.66|0
1603983900000|2020-10-29 15:05:00|8988.43|8988.43|9002.94|9002.94|9004.88|9004.88|8988.43|8988.43|0
1603984200000|2020-10-29 15:10:00|9002.88|9002.88|9016.35|9016.35|9016.73|9016.73|8999.2|8999.2|0
1603984500000|2020-10-29 15:15:00|9016.48|9016.48|9026.49|9026.49|9027.64|9027.64|9011.5|9011.5|0
1603984800000|2020-10-29 15:20:00|9025.73|9025.73|9026.9|9026.9|9029.19|9029.19|9021.07|9021.07|0
1603985100000|2020-10-29 15:25:00|9027.01|9027.01|9011.98|9011.98|9032.22|9032.22|9011.98|9011.98|0
1603985400000|2020-10-29 15:30:00|9011.9|9011.9|9009.33|9009.33|9013.94|9013.94|9007.42|9007.42|0
1603985700000|2020-10-29 15:35:00|9008.95|9008.95|9008.49|9008.49|9012.1|9012.1|9004.54|9004.54|0
1603986000000|2020-10-29 15:40:00|9008.82|9008.82|8995.22|8995.22|9009.02|9009.02|8991.02|8991.02|0
1603986300000|2020-10-29 15:45:00|8995.15|8995.15|8991.31|8991.31|8996.44|8996.44|8989.27|8989.27|0
1603986600000|2020-10-29 15:50:00|8991.24|8991.24|8983.88|8983.88|8993.05|8993.05|8983.88|8983.88|0
1603986900000|2020-10-29 15:55:00|8983.98|8983.98|8976.01|8976.01|8985.63|8985.63|8973.45|8973.45|0
1603987200000|2020-10-29 16:00:00|8975.73|8975.73|8968.29|8968.29|8980.27|8980.27|8968.13|8968.13|0
1603987500000|2020-10-29 16:05:00|8968.28|8968.28|8972.82|8972.82|8976.4|8976.4|8968.28|8968.28|0
1603987800000|2020-10-29 16:10:00|8972.44|8972.44|8981.24|8981.24|8981.56|8981.56|8972.33|8972.33|0
1603988100000|2020-10-29 16:15:00|8981.18|8981.18|8979.08|8979.08|8983.78|8983.78|8976.98|8976.98|0
1603988400000|2020-10-29 16:20:00|8979.21|8979.21|8969.86|8969.86|8979.21|8979.21|8968.71|8968.71|0
1603988700000|2020-10-29 16:25:00|8969.97|8969.97|8960.87|8960.87|8974.11|8974.11|8960.26|8960.26|0
1604045700000|2020-10-30 08:15:00|8944.7|8944.7|8952.65|8952.65|8958.55|8958.55|8943.84|8943.84|0
1604046000000|2020-10-30 08:20:00|8952.9|8952.9|8968.57|8968.57|8970.7|8970.7|8949.98|8949.98|0
1604046300000|2020-10-30 08:25:00|8969.33|8969.33|8973.69|8973.69|8975.82|8975.82|8960.85|8960.85|0
1604046600000|2020-10-30 08:30:00|8974.45|8974.45|8973.58|8973.58|8974.96|8974.96|8959.72|8959.72|0
1604046900000|2020-10-30 08:35:00|8972.49|8972.49|8981.78|8981.78|8981.78|8981.78|8970.57|8970.57|0
1604047200000|2020-10-30 08:40:00|8981.41|8981.41|8979.35|8979.35|8983.87|8983.87|8977.89|8977.89|0
1604047500000|2020-10-30 08:45:00|8979.54|8979.54|8983.09|8983.09|8987.38|8987.38|8979.22|8979.22|0
1604047800000|2020-10-30 08:50:00|8983.47|8983.47|8964.61|8964.61|8986.69|8986.69|8964.61|8964.61|0
1604048100000|2020-10-30 08:55:00|8964.67|8964.67|8973.66|8973.66|8977.67|8977.67|8959.5|8959.5|0
1604048400000|2020-10-30 09:00:00|8973.27|8973.27|8974.13|8974.13|8974.55|8974.55|8968.99|8968.99|0
1604048700000|2020-10-30 09:05:00|8973.37|8973.37|8958.26|8958.26|8973.81|8973.81|8947.6|8947.6|0
1604049000000|2020-10-30 09:10:00|8958.39|8958.39|8959.26|8959.26|8962.07|8962.07|8953.06|8953.06|0
1604049300000|2020-10-30 09:15:00|8958.88|8958.88|8982.82|8982.82|8982.82|8982.82|8957.7|8957.7|0
1604049600000|2020-10-30 09:20:00|8982.95|8982.95|8978.66|8978.66|8991.76|8991.76|8977.65|8977.65|0
1604049900000|2020-10-30 09:25:00|8979.42|8979.42|8970.06|8970.06|8983.2|8983.2|8970.06|8970.06|0
1604050200000|2020-10-30 09:30:00|8970.17|8970.17|8966.71|8966.71|8974.58|8974.58|8963.49|8963.49|0
1604050500000|2020-10-30 09:35:00|8966.33|8966.33|8965.86|8965.86|8969|8969|8963.37|8963.37|0
1604050800000|2020-10-30 09:40:00|8966.02|8966.02|8971.96|8971.96|8971.96|8971.96|8964.49|8964.49|0
1604051100000|2020-10-30 09:45:00|8971.68|8971.68|8976.85|8976.85|8976.85|8976.85|8967.98|8967.98|0
1604051400000|2020-10-30 09:50:00|8976.75|8976.75|8975.03|8975.03|8981.74|8981.74|8975.03|8975.03|0
1604051700000|2020-10-30 09:55:00|8974.71|8974.71|8962.51|8962.51|8975.52|8975.52|8961.15|8961.15|0
1604052000000|2020-10-30 10:00:00|8962.13|8962.13|8965.22|8965.22|8965.22|8965.22|8956.48|8956.48|0
1604052300000|2020-10-30 10:05:00|8965.02|8965.02|8971.73|8971.73|8974.94|8974.94|8963.94|8963.94|0
1604052600000|2020-10-30 10:10:00|8970.96|8970.96|8968.74|8968.74|8970.97|8970.97|8968.31|8968.31|0
1604052900000|2020-10-30 10:15:00|8968.8|8968.8|8953.62|8953.62|8968.8|8968.8|8953.27|8953.27|0
1604053200000|2020-10-30 10:20:00|8953.08|8953.08|8948.9|8948.9|8956.5|8956.5|8947.33|8947.33|0
1604053500000|2020-10-30 10:25:00|8948.98|8948.98|8949.11|8949.11|8951.08|8951.08|8945.12|8945.12|0
1604053800000|2020-10-30 10:30:00|8949.21|8949.21|8953.25|8953.25|8955.42|8955.42|8947.81|8947.81|0
1604054100000|2020-10-30 10:35:00|8952.49|8952.49|8950.51|8950.51|8957.18|8957.18|8950.51|8950.51|0
1604054400000|2020-10-30 10:40:00|8950.68|8950.68|8950.23|8950.23|8950.68|8950.68|8942.69|8942.69|0
1604054700000|2020-10-30 10:45:00|8950.61|8950.61|8946.25|8946.25|8964.06|8964.06|8946.25|8946.25|0
1604055000000|2020-10-30 10:50:00|8945.98|8945.98|8960.24|8960.24|8960.24|8960.24|8940.65|8940.65|0
1604055300000|2020-10-30 10:55:00|8960.05|8960.05|8962.28|8962.28|8969.61|8969.61|8959.25|8959.25|0
1604055600000|2020-10-30 11:00:00|8962.11|8962.11|8973.74|8973.74|8973.87|8973.87|8962.04|8962.04|0
1604055900000|2020-10-30 11:05:00|8974.5|8974.5|8988.81|8988.81|8989.96|8989.96|8972.96|8972.96|0
1604056200000|2020-10-30 11:10:00|8988.93|8988.93|8982.8|8982.8|8989.3|8989.3|8982.69|8982.69|0
1604056500000|2020-10-30 11:15:00|8982.69|8982.69|8980.74|8980.74|8982.83|8982.83|8975.84|8975.84|0
1604056800000|2020-10-30 11:20:00|8981.06|8981.06|8983.89|8983.89|8983.93|8983.93|8980.23|8980.23|0
1604057100000|2020-10-30 11:25:00|8983.99|8983.99|8972.04|8972.04|8986.05|8986.05|8971.66|8971.66|0
1604057400000|2020-10-30 11:30:00|8972.16|8972.16|8965.18|8965.18|8972.39|8972.39|8965.18|8965.18|0
1604057700000|2020-10-30 11:35:00|8964.86|8964.86|8960.2|8960.2|8965.82|8965.82|8959.82|8959.82|0
1604058000000|2020-10-30 11:40:00|8959.82|8959.82|8964.44|8964.44|8966.42|8966.42|8959.12|8959.12|0
1604058300000|2020-10-30 11:45:00|8963.82|8963.82|8955.81|8955.81|8964|8964|8955.74|8955.74|0
1604058600000|2020-10-30 11:50:00|8955.55|8955.55|8960.86|8960.86|8960.86|8960.86|8955.28|8955.28|0
1604058900000|2020-10-30 11:55:00|8961.13|8961.13|8961.64|8961.64|8963.48|8963.48|8955.76|8955.76|0
1604059200000|2020-10-30 12:00:00|8961.43|8961.43|8958.07|8958.07|8963.35|8963.35|8956.82|8956.82|0
1604059500000|2020-10-30 12:05:00|8958.01|8958.01|8960.39|8960.39|8960.39|8960.39|8953.57|8953.57|0
1604059800000|2020-10-30 12:10:00|8961.15|8961.15|8956.47|8956.47|8962.56|8962.56|8956.29|8956.29|0
1604060100000|2020-10-30 12:15:00|8956.19|8956.19|8948.94|8948.94|8956.93|8956.93|8948.87|8948.87|0
1604060400000|2020-10-30 12:20:00|8948.83|8948.83|8955.5|8955.5|8955.5|8955.5|8945.4|8945.4|0
1604060700000|2020-10-30 12:25:00|8955.62|8955.62|8953.35|8953.35|8957.18|8957.18|8951.57|8951.57|0
1604061000000|2020-10-30 12:30:00|8953.4|8953.4|8951.65|8951.65|8955.28|8955.28|8951.11|8951.11|0
1604061300000|2020-10-30 12:35:00|8951.49|8951.49|8953.82|8953.82|8953.82|8953.82|8949.99|8949.99|0
1604061600000|2020-10-30 12:40:00|8953.86|8953.86|8960.47|8960.47|8961.49|8961.49|8953.57|8953.57|0
1604061900000|2020-10-30 12:45:00|8960.57|8960.57|8964.55|8964.55|8965.16|8965.16|8959.19|8959.19|0
1604062200000|2020-10-30 12:50:00|8964.65|8964.65|8975.76|8975.76|8975.76|8975.76|8964.65|8964.65|0
1604062500000|2020-10-30 12:55:00|8975.95|8975.95|8973.2|8973.2|8977.39|8977.39|8973.2|8973.2|0
1604062800000|2020-10-30 13:00:00|8973.09|8973.09|8964.31|8964.31|8973.09|8973.09|8963.2|8963.2|0
1604063100000|2020-10-30 13:05:00|8964.58|8964.58|8969.96|8969.96|8970.89|8970.89|8964.58|8964.58|0
1604063400000|2020-10-30 13:10:00|8968.42|8968.42|8968.54|8968.54|8969.03|8969.03|8966.13|8966.13|0
1604063700000|2020-10-30 13:15:00|8967.01|8967.01|8963.41|8963.41|8967.14|8967.14|8962.92|8962.92|0
1604064000000|2020-10-30 13:20:00|8963.28|8963.28|8970.37|8970.37|8970.87|8970.87|8963.28|8963.28|0
1604064300000|2020-10-30 13:25:00|8970.05|8970.05|8970.26|8970.26|8971.12|8971.12|8969.19|8969.19|0
1604064600000|2020-10-30 13:30:00|8969.95|8969.95|8962.83|8962.83|8972.57|8972.57|8962.83|8962.83|0
1604064900000|2020-10-30 13:35:00|8962.75|8962.75|8975.28|8975.28|8975.63|8975.63|8962.75|8962.75|0
1604065200000|2020-10-30 13:40:00|8974.97|8974.97|8965.43|8965.43|8975.83|8975.83|8965.31|8965.31|0
1604065500000|2020-10-30 13:45:00|8965.05|8965.05|8948.29|8948.29|8965.05|8965.05|8947.93|8947.93|0
1604065800000|2020-10-30 13:50:00|8948.22|8948.22|8955.42|8955.42|8959.86|8959.86|8948.22|8948.22|0
1604066100000|2020-10-30 13:55:00|8955.69|8955.69|8959.39|8959.39|8963.33|8963.33|8955.69|8955.69|0
1604066400000|2020-10-30 14:00:00|8959.36|8959.36|8956.67|8956.67|8959.96|8959.96|8955.53|8955.53|0
1604066700000|2020-10-30 14:05:00|8956.35|8956.35|8965.27|8965.27|8967.19|8967.19|8956.04|8956.04|0
1604067000000|2020-10-30 14:10:00|8965.6|8965.6|8959.11|8959.11|8966.25|8966.25|8957.42|8957.42|0
1604067300000|2020-10-30 14:15:00|8959.09|8959.09|8957.81|8957.81|8961.33|8961.33|8954.2|8954.2|0
1604067600000|2020-10-30 14:20:00|8957.43|8957.43|8950.43|8950.43|8957.43|8957.43|8950.16|8950.16|0
1604067900000|2020-10-30 14:25:00|8950.56|8950.56|8926.08|8926.08|8950.56|8950.56|8924.19|8924.19|0
1604068200000|2020-10-30 14:30:00|8926.24|8926.24|8927.4|8927.4|8929.05|8929.05|8921.59|8921.59|0
1604068500000|2020-10-30 14:35:00|8925.12|8925.12|8929.13|8929.13|8930.16|8930.16|8919.59|8919.59|0
1604068800000|2020-10-30 14:40:00|8929.45|8929.45|8920.02|8920.02|8929.45|8929.45|8919.23|8919.23|0
1604069100000|2020-10-30 14:45:00|8920.33|8920.33|8915.36|8915.36|8921.56|8921.56|8911.58|8911.58|0
1604069400000|2020-10-30 14:50:00|8915.25|8915.25|8928.88|8928.88|8930.66|8930.66|8913.81|8913.81|0
1604069700000|2020-10-30 14:55:00|8928.77|8928.77|8914.71|8914.71|8931.59|8931.59|8914.71|8914.71|0
1604070000000|2020-10-30 15:00:00|8914.33|8914.33|8929.55|8929.55|8932.15|8932.15|8913.76|8913.76|0
1604070300000|2020-10-30 15:05:00|8929.74|8929.74|8922.6|8922.6|8931.12|8931.12|8922.6|8922.6|0
1604070600000|2020-10-30 15:10:00|8922.78|8922.78|8939.59|8939.59|8939.59|8939.59|8919.41|8919.41|0
1604070900000|2020-10-30 15:15:00|8939.21|8939.21|8932.83|8932.83|8944.09|8944.09|8931.4|8931.4|0
1604071200000|2020-10-30 15:20:00|8932.45|8932.45|8939.21|8939.21|8940.65|8940.65|8930.64|8930.64|0
1604071500000|2020-10-30 15:25:00|8939.97|8939.97|8929.93|8929.93|8941.91|8941.91|8928.66|8928.66|0
1604071800000|2020-10-30 15:30:00|8929.17|8929.17|8926.52|8926.52|8930.33|8930.33|8920.48|8920.48|0
1604072100000|2020-10-30 15:35:00|8926.71|8926.71|8927.94|8927.94|8933.81|8933.81|8925.39|8925.39|0
1604072400000|2020-10-30 15:40:00|8927.67|8927.67|8929.89|8929.89|8929.89|8929.89|8924.88|8924.88|0
1604072700000|2020-10-30 15:45:00|8929.51|8929.51|8935.59|8935.59|8935.71|8935.71|8925.13|8925.13|0
1604073000000|2020-10-30 15:50:00|8935.46|8935.46|8928.57|8928.57|8935.46|8935.46|8927.72|8927.72|0
1604073300000|2020-10-30 15:55:00|8928.44|8928.44|8928.93|8928.93|8931.13|8931.13|8926.16|8926.16|0
1604073600000|2020-10-30 16:00:00|8928.16|8928.16|8932.99|8932.99|8933.76|8933.76|8926.38|8926.38|0
1604073900000|2020-10-30 16:05:00|8932.61|8932.61|8925.59|8925.59|8934.63|8934.63|8924.82|8924.82|0
1604074200000|2020-10-30 16:10:00|8925.86|8925.86|8929.01|8929.01|8931.67|8931.67|8923.7|8923.7|0
1604074500000|2020-10-30 16:15:00|8928.88|8928.88|8935.93|8935.93|8936.1|8936.1|8928.88|8928.88|0
1604074800000|2020-10-30 16:20:00|8935.88|8935.88|8937.72|8937.72|8941.24|8941.24|8932.2|8932.2|0
1604075100000|2020-10-30 16:25:00|8937.18|8937.18|8956.99|8956.99|8960.03|8960.03|8936.91|8936.91|0
1604304900000|2020-11-02 08:15:00|8919.71|8919.71|8907.35|8907.35|8924.24|8924.24|8906.39|8906.39|0
1604305200000|2020-11-02 08:20:00|8908.5|8908.5|8910.45|8910.45|8931.13|8931.13|8907.46|8907.46|0
1604305500000|2020-11-02 08:25:00|8911.21|8911.21|8890.43|8890.43|8911.21|8911.21|8890.05|8890.05|0
1604305800000|2020-11-02 08:30:00|8891.2|8891.2|8902.4|8902.4|8903.43|8903.43|8888.13|8888.13|0
1604306100000|2020-11-02 08:35:00|8901.63|8901.63|8901.48|8901.48|8907.18|8907.18|8893.69|8893.69|0
1604306400000|2020-11-02 08:40:00|8902.03|8902.03|8919.16|8919.16|8920.02|8920.02|8902.03|8902.03|0
1604306700000|2020-11-02 08:45:00|8919.37|8919.37|8925.45|8925.45|8925.45|8925.45|8917.78|8917.78|0
1604307000000|2020-11-02 08:50:00|8925.97|8925.97|8923.37|8923.37|8932.89|8932.89|8922.77|8922.77|0
1604307300000|2020-11-02 08:55:00|8925.67|8925.67|8934.22|8934.22|8934.41|8934.41|8923.04|8923.04|0
1604307600000|2020-11-02 09:00:00|8934.1|8934.1|8941.5|8941.5|8941.5|8941.5|8930.74|8930.74|0
1604307900000|2020-11-02 09:05:00|8941.38|8941.38|8938.04|8938.04|8945.85|8945.85|8935.22|8935.22|0
1604308200000|2020-11-02 09:10:00|8937.94|8937.94|8953.57|8953.57|8954.09|8954.09|8937.73|8937.73|0
1604308500000|2020-11-02 09:15:00|8952.04|8952.04|8933.65|8933.65|8952.04|8952.04|8933.65|8933.65|0
1604308800000|2020-11-02 09:20:00|8933.75|8933.75|8934.23|8934.23|8940|8940|8929.53|8929.53|0
1604309100000|2020-11-02 09:25:00|8934.36|8934.36|8945.2|8945.2|8946.37|8946.37|8933.91|8933.91|0
1604309400000|2020-11-02 09:30:00|8945.29|8945.29|8959.38|8959.38|8977.38|8977.38|8942.67|8942.67|0
1604309700000|2020-11-02 09:35:00|8960.03|8960.03|8960.34|8960.34|8960.72|8960.72|8951.1|8951.1|0
1604310000000|2020-11-02 09:40:00|8960.72|8960.72|8961.67|8961.67|8964.33|8964.33|8960.16|8960.16|0
1604310300000|2020-11-02 09:45:00|8961.47|8961.47|8949.76|8949.76|8961.66|8961.66|8948.16|8948.16|0
1604310600000|2020-11-02 09:50:00|8949.86|8949.86|8950.94|8950.94|8953.03|8953.03|8948.73|8948.73|0
1604310900000|2020-11-02 09:55:00|8951.32|8951.32|8941.99|8941.99|8951.32|8951.32|8941.99|8941.99|0
1604311200000|2020-11-02 10:00:00|8941.87|8941.87|8949.39|8949.39|8949.88|8949.88|8941.56|8941.56|0
1604311500000|2020-11-02 10:05:00|8949.94|8949.94|8945.17|8945.17|8952.39|8952.39|8942.62|8942.62|0
1604311800000|2020-11-02 10:10:00|8945.55|8945.55|8953.04|8953.04|8958.33|8958.33|8945.55|8945.55|0
1604312100000|2020-11-02 10:15:00|8952.66|8952.66|8950.31|8950.31|8954.25|8954.25|8947.12|8947.12|0
1604312400000|2020-11-02 10:20:00|8950.45|8950.45|8950.52|8950.52|8950.52|8950.52|8948.44|8948.44|0
1604312700000|2020-11-02 10:25:00|8950.25|8950.25|8958.52|8958.52|8959.39|8959.39|8950.25|8950.25|0
1604313000000|2020-11-02 10:30:00|8957.76|8957.76|8967.22|8967.22|8967.57|8967.57|8957.76|8957.76|0
1604313300000|2020-11-02 10:35:00|8967.12|8967.12|8971.29|8971.29|8975.41|8975.41|8966.2|8966.2|0
1604313600000|2020-11-02 10:40:00|8970.74|8970.74|8970.42|8970.42|8979.26|8979.26|8970.02|8970.02|0
1604313900000|2020-11-02 10:45:00|8970.23|8970.23|8966|8966|8970.23|8970.23|8963.58|8963.58|0
1604314200000|2020-11-02 10:50:00|8965.83|8965.83|8974.39|8974.39|8976.69|8976.69|8965.74|8965.74|0
1604314500000|2020-11-02 10:55:00|8974.49|8974.49|8975.94|8975.94|8984.39|8984.39|8974.49|8974.49|0
1604314800000|2020-11-02 11:00:00|8975.81|8975.81|8972.43|8972.43|8977.19|8977.19|8972|8972|0
1604315100000|2020-11-02 11:05:00|8971.67|8971.67|8980.04|8980.04|8980.23|8980.23|8971.56|8971.56|0
1604315400000|2020-11-02 11:10:00|8979.98|8979.98|8991.94|8991.94|8994.73|8994.73|8979.98|8979.98|0
1604315700000|2020-11-02 11:15:00|8992.57|8992.57|8985.16|8985.16|8992.67|8992.67|8982.32|8982.32|0
1604316000000|2020-11-02 11:20:00|8985.27|8985.27|9000.89|9000.89|9001.2|9001.2|8985.27|8985.27|0
1604316300000|2020-11-02 11:25:00|9001.07|9001.07|8993.2|8993.2|9004.12|9004.12|8990.92|8990.92|0
1604316600000|2020-11-02 11:30:00|8993.58|8993.58|8995.39|8995.39|8997.22|8997.22|8993.58|8993.58|0
1604316900000|2020-11-02 11:35:00|8996.15|8996.15|9006.08|9006.08|9006.08|9006.08|8993.36|8993.36|0
1604317200000|2020-11-02 11:40:00|9006.35|9006.35|9004.07|9004.07|9011.62|9011.62|9002.4|9002.4|0
1604317500000|2020-11-02 11:45:00|9004.84|9004.84|9000.69|9000.69|9004.84|9004.84|9000.14|9000.14|0
1604317800000|2020-11-02 11:50:00|9000.8|9000.8|8994.88|8994.88|9002.33|9002.33|8993.66|8993.66|0
1604318100000|2020-11-02 11:55:00|8994.8|8994.8|9009.38|9009.38|9009.92|9009.92|8993.68|8993.68|0
1604318400000|2020-11-02 12:00:00|9009.29|9009.29|9005.11|9005.11|9010.19|9010.19|9000.98|9000.98|0
1604318700000|2020-11-02 12:05:00|9005.87|9005.87|8993.85|8993.85|9006.61|9006.61|8993.85|8993.85|0
1604319000000|2020-11-02 12:10:00|8993.59|8993.59|9002.42|9002.42|9002.69|9002.69|8993.44|8993.44|0
1604319300000|2020-11-02 12:15:00|9002.8|9002.8|8988.21|8988.21|9002.8|9002.8|8988.21|8988.21|0
1604319600000|2020-11-02 12:20:00|8988.59|8988.59|8981.1|8981.1|8988.59|8988.59|8981.07|8981.07|0
1604319900000|2020-11-02 12:25:00|8981.2|8981.2|8982.18|8982.18|8984.93|8984.93|8979.17|8979.17|0
1604320200000|2020-11-02 12:30:00|8982.08|8982.08|8974.95|8974.95|8982.08|8982.08|8974.61|8974.61|0
1604320500000|2020-11-02 12:35:00|8974.57|8974.57|8976.57|8976.57|8977.28|8977.28|8972.55|8972.55|0
1604320800000|2020-11-02 12:40:00|8976.68|8976.68|8975.64|8975.64|8977.06|8977.06|8967.5|8967.5|0
1604321100000|2020-11-02 12:45:00|8976.02|8976.02|8974.43|8974.43|8978.1|8978.1|8972.86|8972.86|0
1604321400000|2020-11-02 12:50:00|8974.32|8974.32|8962.93|8962.93|8974.32|8974.32|8961.47|8961.47|0
1604321700000|2020-11-02 12:55:00|8962.71|8962.71|8968.01|8968.01|8969.07|8969.07|8962.71|8962.71|0
1604322000000|2020-11-02 13:00:00|8968.78|8968.78|8964|8964|8972.43|8972.43|8962.22|8962.22|0
1604322300000|2020-11-02 13:05:00|8963.82|8963.82|8958.25|8958.25|8963.82|8963.82|8957.46|8957.46|0
1604322600000|2020-11-02 13:10:00|8958.37|8958.37|8960.42|8960.42|8960.5|8960.5|8954.71|8954.71|0
1604322900000|2020-11-02 13:15:00|8960.23|8960.23|8968.13|8968.13|8969.28|8969.28|8960.23|8960.23|0
1604323200000|2020-11-02 13:20:00|8968.21|8968.21|8964.66|8964.66|8969.94|8969.94|8964.39|8964.39|0
1604323500000|2020-11-02 13:25:00|8965.04|8965.04|8961.49|8961.49|8965.27|8965.27|8959.13|8959.13|0
1604323800000|2020-11-02 13:30:00|8961.6|8961.6|8962.89|8962.89|8965.83|8965.83|8960.36|8960.36|0
1604324100000|2020-11-02 13:35:00|8963.02|8963.02|8961.58|8961.58|8967.7|8967.7|8961.28|8961.28|0
1604324400000|2020-11-02 13:40:00|8961.44|8961.44|8969.19|8969.19|8969.19|8969.19|8957.92|8957.92|0
1604324700000|2020-11-02 13:45:00|8969.32|8969.32|8965.65|8965.65|8971.69|8971.69|8964.89|8964.89|0
1604325000000|2020-11-02 13:50:00|8965.38|8965.38|8969.05|8969.05|8970.24|8970.24|8963.81|8963.81|0
1604325300000|2020-11-02 13:55:00|8968.96|8968.96|8966.34|8966.34|8974.59|8974.59|8965.96|8965.96|0
1604325600000|2020-11-02 14:00:00|8966.4|8966.4|8958.9|8958.9|8966.96|8966.96|8957.79|8957.79|0
1604325900000|2020-11-02 14:05:00|8959.06|8959.06|8966.74|8966.74|8966.9|8966.9|8958.5|8958.5|0
1604326200000|2020-11-02 14:10:00|8966.87|8966.87|8972.81|8972.81|8973.03|8973.03|8966.79|8966.79|0
1604326500000|2020-11-02 14:15:00|8972.68|8972.68|8973.33|8973.33|8974.21|8974.21|8971.74|8971.74|0
1604326800000|2020-11-02 14:20:00|8973.56|8973.56|8978.03|8978.03|8978.03|8978.03|8966.97|8966.97|0
1604327100000|2020-11-02 14:25:00|8978.41|8978.41|8992.26|8992.26|8992.29|8992.29|8978.28|8978.28|0
1604327400000|2020-11-02 14:30:00|8992.53|8992.53|8988.33|8988.33|8999.44|8999.44|8987.77|8987.77|0
1604327700000|2020-11-02 14:35:00|8987.91|8987.91|8994.82|8994.82|8996.04|8996.04|8986.66|8986.66|0
1604328000000|2020-11-02 14:40:00|8994.91|8994.91|8997.36|8997.36|8997.36|8997.36|8988.3|8988.3|0
1604328300000|2020-11-02 14:45:00|8998.13|8998.13|9001.57|9001.57|9004.28|9004.28|8998.08|8998.08|0
1604328600000|2020-11-02 14:50:00|9000.8|9000.8|9021.36|9021.36|9021.63|9021.63|8999.41|8999.41|0
1604328900000|2020-11-02 14:55:00|9021.55|9021.55|9033.07|9033.07|9033.07|9033.07|9017.56|9017.56|0
1604329200000|2020-11-02 15:00:00|9033.18|9033.18|9036.83|9036.83|9047.72|9047.72|9032.63|9032.63|0
1604329500000|2020-11-02 15:05:00|9036.85|9036.85|9036.9|9036.9|9038.38|9038.38|9031.48|9031.48|0
1604329800000|2020-11-02 15:10:00|9037|9037|9037.5|9037.5|9040.66|9040.66|9034.37|9034.37|0
1604330100000|2020-11-02 15:15:00|9037.71|9037.71|9045.02|9045.02|9047.85|9047.85|9033.47|9033.47|0
1604330400000|2020-11-02 15:20:00|9045.78|9045.78|9048.62|9048.62|9048.9|9048.9|9038.83|9038.83|0
1604330700000|2020-11-02 15:25:00|9049.38|9049.38|9044.77|9044.77|9049.86|9049.86|9042.63|9042.63|0
1604331000000|2020-11-02 15:30:00|9044.09|9044.09|9034.29|9034.29|9044.09|9044.09|9029.53|9029.53|0
1604331300000|2020-11-02 15:35:00|9034.36|9034.36|9026.4|9026.4|9035.65|9035.65|9024.56|9024.56|0
1604331600000|2020-11-02 15:40:00|9026.71|9026.71|9027.23|9027.23|9033.13|9033.13|9024.65|9024.65|0
1604331900000|2020-11-02 15:45:00|9027.34|9027.34|9028.98|9028.98|9032.55|9032.55|9027.34|9027.34|0
1604332200000|2020-11-02 15:50:00|9029.75|9029.75|9028.68|9028.68|9034.14|9034.14|9023.41|9023.41|0
1604332500000|2020-11-02 15:55:00|9028.95|9028.95|9025.65|9025.65|9030.75|9030.75|9024.21|9024.21|0
1604332800000|2020-11-02 16:00:00|9025.27|9025.27|9025.31|9025.31|9031.3|9031.3|9023.45|9023.45|0
1604333100000|2020-11-02 16:05:00|9025.38|9025.38|9026.69|9026.69|9027.7|9027.7|9022.7|9022.7|0
1604333400000|2020-11-02 16:10:00|9026.85|9026.85|9024.7|9024.7|9029.49|9029.49|9018.52|9018.52|0
1604333700000|2020-11-02 16:15:00|9024.78|9024.78|9018.97|9018.97|9024.78|9024.78|9016.73|9016.73|0
1604334000000|2020-11-02 16:20:00|9019.04|9019.04|9016.44|9016.44|9019.41|9019.41|9011.3|9011.3|0
1604334300000|2020-11-02 16:25:00|9016.54|9016.54|9011.85|9011.85|9017.47|9017.47|9006.81|9006.81|0
1604391300000|2020-11-03 08:15:00|9149.85|9149.85|9181.33|9181.33|9182.56|9182.56|9148.76|9148.76|0
1604391600000|2020-11-03 08:20:00|9181.71|9181.71|9189.83|9189.83|9200.49|9200.49|9181.12|9181.12|0
1604391900000|2020-11-03 08:25:00|9189.73|9189.73|9190.93|9190.93|9194.64|9194.64|9184.26|9184.26|0
1604392200000|2020-11-03 08:30:00|9190.6|9190.6|9178.86|9178.86|9190.6|9190.6|9178.86|9178.86|0
1604392500000|2020-11-03 08:35:00|9178.48|9178.48|9181.12|9181.12|9182.71|9182.71|9172.4|9172.4|0
1604392800000|2020-11-03 08:40:00|9181.28|9181.28|9174.46|9174.46|9181.63|9181.63|9174.24|9174.24|0
1604393100000|2020-11-03 08:45:00|9174.34|9174.34|9178.15|9178.15|9178.8|9178.8|9171.62|9171.62|0
1604393400000|2020-11-03 08:50:00|9179.68|9179.68|9188.75|9188.75|9188.75|9188.75|9179.53|9179.53|0
1604393700000|2020-11-03 08:55:00|9189.13|9189.13|9182.68|9182.68|9190.82|9190.82|9181.08|9181.08|0
1604394000000|2020-11-03 09:00:00|9183.06|9183.06|9192.18|9192.18|9193.15|9193.15|9182.79|9182.79|0
1604394300000|2020-11-03 09:05:00|9192.56|9192.56|9185.37|9185.37|9196.37|9196.37|9182.87|9182.87|0
1604394600000|2020-11-03 09:10:00|9185.27|9185.27|9189.98|9189.98|9193.35|9193.35|9182.19|9182.19|0
1604394900000|2020-11-03 09:15:00|9190.36|9190.36|9196.34|9196.34|9198.13|9198.13|9190.08|9190.08|0
1604395200000|2020-11-03 09:20:00|9196.51|9196.51|9181.75|9181.75|9198.17|9198.17|9181.43|9181.43|0
1604395500000|2020-11-03 09:25:00|9181.96|9181.96|9195.03|9195.03|9195.82|9195.82|9181.96|9181.96|0
1604395800000|2020-11-03 09:30:00|9194.94|9194.94|9192.52|9192.52|9195.05|9195.05|9186.99|9186.99|0
1604396100000|2020-11-03 09:35:00|9191.76|9191.76|9197.82|9197.82|9198.1|9198.1|9187.43|9187.43|0
1604396400000|2020-11-03 09:40:00|9195.91|9195.91|9200.24|9200.24|9201|9201|9192.43|9192.43|0
1604396700000|2020-11-03 09:45:00|9200.61|9200.61|9200.16|9200.16|9201.05|9201.05|9195.09|9195.09|0
1604397000000|2020-11-03 09:50:00|9200.29|9200.29|9200.29|9200.29|9201.04|9201.04|9194.53|9194.53|0
1604397300000|2020-11-03 09:55:00|9202.12|9202.12|9208.25|9208.25|9208.79|9208.79|9198.97|9198.97|0
1604397600000|2020-11-03 10:00:00|9209.39|9209.39|9199.46|9199.46|9210.18|9210.18|9199.15|9199.15|0
1604397900000|2020-11-03 10:05:00|9199.84|9199.84|9203.14|9203.14|9204.04|9204.04|9198.2|9198.2|0
1604398200000|2020-11-03 10:10:00|9202.83|9202.83|9209.86|9209.86|9209.86|9209.86|9202.03|9202.03|0
1604398500000|2020-11-03 10:15:00|9210.24|9210.24|9219.32|9219.32|9220.46|9220.46|9209.12|9209.12|0
1604398800000|2020-11-03 10:20:00|9219.45|9219.45|9216.47|9216.47|9220.04|9220.04|9211.29|9211.29|0
1604399100000|2020-11-03 10:25:00|9216.35|9216.35|9211.66|9211.66|9219.02|9219.02|9211|9211|0
1604399400000|2020-11-03 10:30:00|9212.43|9212.43|9208.17|9208.17|9213.44|9213.44|9205|9205|0
1604399700000|2020-11-03 10:35:00|9208.44|9208.44|9214.25|9214.25|9215.41|9215.41|9207.68|9207.68|0
1604400000000|2020-11-03 10:40:00|9215.01|9215.01|9208.05|9208.05|9217.2|9217.2|9205.74|9205.74|0
1604400300000|2020-11-03 10:45:00|9207.89|9207.89|9196.43|9196.43|9211.06|9211.06|9196.43|9196.43|0
1604400600000|2020-11-03 10:50:00|9196.56|9196.56|9184.25|9184.25|9196.56|9196.56|9184.25|9184.25|0
1604400900000|2020-11-03 10:55:00|9184.63|9184.63|9178.92|9178.92|9186.64|9186.64|9178.05|9178.05|0
1604401200000|2020-11-03 11:00:00|9178.75|9178.75|9182.35|9182.35|9184.13|9184.13|9178.52|9178.52|0
1604401500000|2020-11-03 11:05:00|9181.72|9181.72|9178.57|9178.57|9183.18|9183.18|9178.57|9178.57|0
1604401800000|2020-11-03 11:10:00|9178.4|9178.4|9180|9180|9180.38|9180.38|9176.39|9176.39|0
1604402100000|2020-11-03 11:15:00|9179.24|9179.24|9177.39|9177.39|9184.76|9184.76|9176.62|9176.62|0
1604402400000|2020-11-03 11:20:00|9178.15|9178.15|9185.78|9185.78|9186.11|9186.11|9178.15|9178.15|0
1604402700000|2020-11-03 11:25:00|9185.67|9185.67|9194.55|9194.55|9196.96|9196.96|9184.73|9184.73|0
1604403000000|2020-11-03 11:30:00|9194.77|9194.77|9195.3|9195.3|9196.23|9196.23|9190.72|9190.72|0
1604403300000|2020-11-03 11:35:00|9194.92|9194.92|9198.99|9198.99|9199.68|9199.68|9190.99|9190.99|0
1604403600000|2020-11-03 11:40:00|9199.18|9199.18|9191.98|9191.98|9199.18|9199.18|9191.96|9191.96|0
1604403900000|2020-11-03 11:45:00|9192.06|9192.06|9206.47|9206.47|9206.47|9206.47|9191.75|9191.75|0
1604404200000|2020-11-03 11:50:00|9206.85|9206.85|9213.95|9213.95|9214.36|9214.36|9206.85|9206.85|0
1604404500000|2020-11-03 11:55:00|9213.58|9213.58|9218.63|9218.63|9221.5|9221.5|9213.04|9213.04|0
1604404800000|2020-11-03 12:00:00|9217.87|9217.87|9231.1|9231.1|9231.1|9231.1|9217.87|9217.87|0
1604405100000|2020-11-03 12:05:00|9231|9231|9224.95|9224.95|9231.23|9231.23|9222.12|9222.12|0
1604405400000|2020-11-03 12:10:00|9225.06|9225.06|9224.15|9224.15|9228.81|9228.81|9222.49|9222.49|0
1604405700000|2020-11-03 12:15:00|9224.41|9224.41|9227.68|9227.68|9228.17|9228.17|9222.12|9222.12|0
1604406000000|2020-11-03 12:20:00|9227.3|9227.3|9221.24|9221.24|9227.3|9227.3|9221.24|9221.24|0
1604406300000|2020-11-03 12:25:00|9220.97|9220.97|9228.31|9228.31|9229.24|9229.24|9220.7|9220.7|0
1604406600000|2020-11-03 12:30:00|9228.55|9228.55|9231.24|9231.24|9231.39|9231.39|9227.67|9227.67|0
1604406900000|2020-11-03 12:35:00|9231.3|9231.3|9228.48|9228.48|9232.14|9232.14|9227.41|9227.41|0
1604407200000|2020-11-03 12:40:00|9228.1|9228.1|9225.79|9225.79|9231.71|9231.71|9225.66|9225.66|0
1604407500000|2020-11-03 12:45:00|9225.71|9225.71|9228.28|9228.28|9228.28|9228.28|9223.6|9223.6|0
1604407800000|2020-11-03 12:50:00|9227.78|9227.78|9233.18|9233.18|9233.96|9233.96|9227.45|9227.45|0
1604408100000|2020-11-03 12:55:00|9232.42|9232.42|9225.68|9225.68|9232.42|9232.42|9225.68|9225.68|0
1604408400000|2020-11-03 13:00:00|9225.99|9225.99|9219.5|9219.5|9229.82|9229.82|9219.5|9219.5|0
1604408700000|2020-11-03 13:05:00|9219.81|9219.81|9233.14|9233.14|9233.45|9233.45|9219.81|9219.81|0
1604409000000|2020-11-03 13:10:00|9231.6|9231.6|9243.01|9243.01|9243.44|9243.44|9231.6|9231.6|0
1604409300000|2020-11-03 13:15:00|9243.19|9243.19|9230.88|9230.88|9246.32|9246.32|9230.26|9230.26|0
1604409600000|2020-11-03 13:20:00|9231.44|9231.44|9230.4|9230.4|9235.09|9235.09|9229.82|9229.82|0
1604409900000|2020-11-03 13:25:00|9230.14|9230.14|9231.96|9231.96|9239.17|9239.17|9230.14|9230.14|0
1604410200000|2020-11-03 13:30:00|9231.85|9231.85|9247.78|9247.78|9248.06|9248.06|9230.77|9230.77|0
1604410500000|2020-11-03 13:35:00|9248.55|9248.55|9249.32|9249.32|9252.69|9252.69|9248.18|9248.18|0
1604410800000|2020-11-03 13:40:00|9249.11|9249.11|9237.67|9237.67|9249.77|9249.77|9237.53|9237.53|0
1604411100000|2020-11-03 13:45:00|9236.91|9236.91|9229.09|9229.09|9237.02|9237.02|9229.09|9229.09|0
1604411400000|2020-11-03 13:50:00|9228.82|9228.82|9221.39|9221.39|9228.82|9228.82|9221.12|9221.12|0
1604411700000|2020-11-03 13:55:00|9222.15|9222.15|9215.02|9215.02|9222.87|9222.87|9214.83|9214.83|0
1604412000000|2020-11-03 14:00:00|9215.4|9215.4|9222.13|9222.13|9226.13|9226.13|9215.4|9215.4|0
1604412300000|2020-11-03 14:05:00|9222.24|9222.24|9227.4|9227.4|9227.4|9227.4|9220.16|9220.16|0
1604412600000|2020-11-03 14:10:00|9227.13|9227.13|9231.43|9231.43|9231.43|9231.43|9224.05|9224.05|0
1604412900000|2020-11-03 14:15:00|9231.05|9231.05|9225.42|9225.42|9231.6|9231.6|9224.51|9224.51|0
1604413200000|2020-11-03 14:20:00|9225.52|9225.52|9224.35|9224.35|9225.52|9225.52|9220.84|9220.84|0
1604413500000|2020-11-03 14:25:00|9225.3|9225.3|9221.55|9221.55|9226.38|9226.38|9220.96|9220.96|0
1604413800000|2020-11-03 14:30:00|9221.69|9221.69|9227.33|9227.33|9229.34|9229.34|9219.84|9219.84|0
1604414100000|2020-11-03 14:35:00|9227.71|9227.71|9233.68|9233.68|9240.24|9240.24|9227.71|9227.71|0
1604414400000|2020-11-03 14:40:00|9234.45|9234.45|9232.9|9232.9|9234.45|9234.45|9228.99|9228.99|0
1604414700000|2020-11-03 14:45:00|9232.86|9232.86|9235.21|9235.21|9236.51|9236.51|9228.15|9228.15|0
1604415000000|2020-11-03 14:50:00|9235.1|9235.1|9257.01|9257.01|9257.01|9257.01|9235.1|9235.1|0
1604415300000|2020-11-03 14:55:00|9256.84|9256.84|9283.76|9283.76|9285.64|9285.64|9255.69|9255.69|0
1604415600000|2020-11-03 15:00:00|9283|9283|9288.68|9288.68|9288.86|9288.86|9279.3|9279.3|0
1604415900000|2020-11-03 15:05:00|9289.06|9289.06|9279.36|9279.36|9289.18|9289.18|9278.01|9278.01|0
1604416200000|2020-11-03 15:10:00|9278.6|9278.6|9268.29|9268.29|9278.6|9278.6|9266.38|9266.38|0
1604416500000|2020-11-03 15:15:00|9267.53|9267.53|9262.44|9262.44|9271.22|9271.22|9261.28|9261.28|0
1604416800000|2020-11-03 15:20:00|9262.63|9262.63|9262.91|9262.91|9271.49|9271.49|9261.07|9261.07|0
1604417100000|2020-11-03 15:25:00|9262.81|9262.81|9261.95|9261.95|9265.66|9265.66|9255|9255|0
1604417400000|2020-11-03 15:30:00|9262.06|9262.06|9266.96|9266.96|9269.6|9269.6|9262.06|9262.06|0
1604417700000|2020-11-03 15:35:00|9266.87|9266.87|9258.41|9258.41|9267.21|9267.21|9257.82|9257.82|0
1604418000000|2020-11-03 15:40:00|9258.28|9258.28|9257.15|9257.15|9260.21|9260.21|9252.5|9252.5|0
1604418300000|2020-11-03 15:45:00|9257.33|9257.33|9265.56|9265.56|9265.56|9265.56|9257.06|9257.06|0
1604418600000|2020-11-03 15:50:00|9265.94|9265.94|9262.14|9262.14|9266.03|9266.03|9257.57|9257.57|0
1604418900000|2020-11-03 15:55:00|9262.25|9262.25|9263.74|9263.74|9263.74|9263.74|9259.34|9259.34|0
1604419200000|2020-11-03 16:00:00|9263.83|9263.83|9257.44|9257.44|9264.49|9264.49|9249.5|9249.5|0
1604419500000|2020-11-03 16:05:00|9257.34|9257.34|9258.37|9258.37|9261.85|9261.85|9255.05|9255.05|0
1604419800000|2020-11-03 16:10:00|9258.05|9258.05|9266.14|9266.14|9268.66|9268.66|9257.51|9257.51|0
1604420100000|2020-11-03 16:15:00|9266.52|9266.52|9272.47|9272.47|9273.49|9273.49|9260.23|9260.23|0
1604420400000|2020-11-03 16:20:00|9272.09|9272.09|9265.38|9265.38|9273.38|9273.38|9260.75|9260.75|0
1604420700000|2020-11-03 16:25:00|9265|9265|9253.95|9253.95|9269.41|9269.41|9251.15|9251.15|0
1604477700000|2020-11-04 08:15:00|9249.55|9249.55|9308.5|9308.5|9308.5|9308.5|9249.55|9249.55|0
1604478000000|2020-11-04 08:20:00|9310.09|9310.09|9304.87|9304.87|9312.7|9312.7|9286.14|9286.14|0
1604478300000|2020-11-04 08:25:00|9305.05|9305.05|9309.09|9309.09|9310.85|9310.85|9277.3|9277.3|0
1604478600000|2020-11-04 08:30:00|9308.33|9308.33|9305.85|9305.85|9309.3|9309.3|9289.89|9289.89|0
1604478900000|2020-11-04 08:35:00|9305.69|9305.69|9277.42|9277.42|9306.78|9306.78|9277.31|9277.31|0
1604479200000|2020-11-04 08:40:00|9277.68|9277.68|9262.86|9262.86|9284.03|9284.03|9262.86|9262.86|0
1604479500000|2020-11-04 08:45:00|9264|9264|9267.29|9267.29|9278.31|9278.31|9264|9264|0
1604479800000|2020-11-04 08:50:00|9266.92|9266.92|9261.46|9261.46|9269.62|9269.62|9251.94|9251.94|0
1604480100000|2020-11-04 08:55:00|9262.22|9262.22|9270.95|9270.95|9273.23|9273.23|9261.5|9261.5|0
1604480400000|2020-11-04 09:00:00|9270.58|9270.58|9301.62|9301.62|9302.37|9302.37|9267.87|9267.87|0
1604480700000|2020-11-04 09:05:00|9301.51|9301.51|9313.56|9313.56|9317.29|9317.29|9301.04|9301.04|0
1604481000000|2020-11-04 09:10:00|9313.18|9313.18|9313.95|9313.95|9326.41|9326.41|9312.8|9312.8|0
1604481300000|2020-11-04 09:15:00|9313.94|9313.94|9323.6|9323.6|9329.34|9329.34|9308.92|9308.92|0
1604481600000|2020-11-04 09:20:00|9323.06|9323.06|9321.48|9321.48|9325.2|9325.2|9314.42|9314.42|0
1604481900000|2020-11-04 09:25:00|9321.7|9321.7|9354.23|9354.23|9354.23|9354.23|9321.7|9321.7|0
1604482200000|2020-11-04 09:30:00|9354.44|9354.44|9392.66|9392.66|9393.29|9393.29|9354.44|9354.44|0
1604482500000|2020-11-04 09:35:00|9389.83|9389.83|9406.78|9406.78|9414.02|9414.02|9387.48|9387.48|0
1604482800000|2020-11-04 09:40:00|9406.4|9406.4|9391.78|9391.78|9406.4|9406.4|9381.16|9381.16|0
1604483100000|2020-11-04 09:45:00|9391.02|9391.02|9380.1|9380.1|9400.97|9400.97|9376.78|9376.78|0
1604483400000|2020-11-04 09:50:00|9380.48|9380.48|9368|9368|9389.94|9389.94|9368|9368|0
1604483700000|2020-11-04 09:55:00|9367.23|9367.23|9368.91|9368.91|9374.57|9374.57|9365.1|9365.1|0
1604484000000|2020-11-04 10:00:00|9368.15|9368.15|9360.46|9360.46|9375.65|9375.65|9360.46|9360.46|0
1604484300000|2020-11-04 10:05:00|9360.84|9360.84|9354.21|9354.21|9366.12|9366.12|9352.68|9352.68|0
1604484600000|2020-11-04 10:10:00|9354.97|9354.97|9344.58|9344.58|9361.63|9361.63|9341.08|9341.08|0
1604484900000|2020-11-04 10:15:00|9344.67|9344.67|9338.99|9338.99|9347.69|9347.69|9335.62|9335.62|0
1604485200000|2020-11-04 10:20:00|9339.24|9339.24|9334.07|9334.07|9339.46|9339.46|9325.97|9325.97|0
1604485500000|2020-11-04 10:25:00|9334.44|9334.44|9335.67|9335.67|9338.25|9338.25|9334.44|9334.44|0
1604485800000|2020-11-04 10:30:00|9335.39|9335.39|9331.6|9331.6|9336.7|9336.7|9327.8|9327.8|0
1604486100000|2020-11-04 10:35:00|9330.83|9330.83|9339.3|9339.3|9340.79|9340.79|9328.89|9328.89|0
1604486400000|2020-11-04 10:40:00|9339.61|9339.61|9343.22|9343.22|9345.96|9345.96|9338.44|9338.44|0
1604486700000|2020-11-04 10:45:00|9343.32|9343.32|9350.36|9350.36|9350.55|9350.55|9342.63|9342.63|0
1604487000000|2020-11-04 10:50:00|9348.82|9348.82|9352.31|9352.31|9352.31|9352.31|9342.16|9342.16|0
1604487300000|2020-11-04 10:55:00|9352.64|9352.64|9346.87|9346.87|9358.38|9358.38|9346.19|9346.19|0
1604487600000|2020-11-04 11:00:00|9346.11|9346.11|9349.31|9349.31|9354.51|9354.51|9346.11|9346.11|0
1604487900000|2020-11-04 11:05:00|9350.07|9350.07|9355.51|9355.51|9359.98|9359.98|9350.07|9350.07|0
1604488200000|2020-11-04 11:10:00|9355.43|9355.43|9358.85|9358.85|9362.51|9362.51|9352|9352|0
1604488500000|2020-11-04 11:15:00|9358.77|9358.77|9353.7|9353.7|9360.17|9360.17|9352.15|9352.15|0
1604488800000|2020-11-04 11:20:00|9354.45|9354.45|9364.35|9364.35|9364.44|9364.44|9354.33|9354.33|0
1604489100000|2020-11-04 11:25:00|9364.48|9364.48|9374.73|9374.73|9374.73|9374.73|9364.48|9364.48|0
1604489400000|2020-11-04 11:30:00|9374.63|9374.63|9382.2|9382.2|9384.25|9384.25|9373.09|9373.09|0
1604489700000|2020-11-04 11:35:00|9382.47|9382.47|9384.22|9384.22|9387.52|9387.52|9381.07|9381.07|0
1604490000000|2020-11-04 11:40:00|9383.84|9383.84|9389.9|9389.9|9389.9|9389.9|9383.68|9383.68|0
1604490300000|2020-11-04 11:45:00|9389.71|9389.71|9389.74|9389.74|9391.9|9391.9|9384.68|9384.68|0
1604490600000|2020-11-04 11:50:00|9389.9|9389.9|9393.3|9393.3|9398.3|9398.3|9389.9|9389.9|0
1604490900000|2020-11-04 11:55:00|9393.17|9393.17|9379.55|9379.55|9393.17|9393.17|9379.55|9379.55|0
1604491200000|2020-11-04 12:00:00|9379.72|9379.72|9378.28|9378.28|9386.46|9386.46|9377.24|9377.24|0
1604491500000|2020-11-04 12:05:00|9377.97|9377.97|9376.65|9376.65|9378.07|9378.07|9371.69|9371.69|0
1604491800000|2020-11-04 12:10:00|9376.56|9376.56|9389.85|9389.85|9391.07|9391.07|9376.19|9376.19|0
1604492100000|2020-11-04 12:15:00|9390.22|9390.22|9388.97|9388.97|9390.89|9390.89|9383.91|9383.91|0
1604492400000|2020-11-04 12:20:00|9388.76|9388.76|9389.91|9389.91|9390.74|9390.74|9387.07|9387.07|0
1604492700000|2020-11-04 12:25:00|9389.53|9389.53|9390.39|9390.39|9390.6|9390.6|9386.88|9386.88|0
1604493000000|2020-11-04 12:30:00|9391.15|9391.15|9386.54|9386.54|9393.2|9393.2|9382.34|9382.34|0
1604493300000|2020-11-04 12:35:00|9387.68|9387.68|9395.5|9395.5|9400.28|9400.28|9387.68|9387.68|0
1604493600000|2020-11-04 12:40:00|9394.73|9394.73|9394.84|9394.84|9396.98|9396.98|9389.95|9389.95|0
1604493900000|2020-11-04 12:45:00|9394.59|9394.59|9389.68|9389.68|9401.71|9401.71|9389.68|9389.68|0
1604494200000|2020-11-04 12:50:00|9388.99|9388.99|9386.01|9386.01|9389.2|9389.2|9384.11|9384.11|0
1604494500000|2020-11-04 12:55:00|9386.14|9386.14|9391.44|9391.44|9397.56|9397.56|9385.98|9385.98|0
1604494800000|2020-11-04 13:00:00|9391.82|9391.82|9402.4|9402.4|9405.46|9405.46|9385.9|9385.9|0
1604495100000|2020-11-04 13:05:00|9402.78|9402.78|9410.9|9410.9|9411.67|9411.67|9402.78|9402.78|0
1604495400000|2020-11-04 13:10:00|9411.67|9411.67|9402.83|9402.83|9411.67|9411.67|9400.54|9400.54|0
1604495700000|2020-11-04 13:15:00|9402.32|9402.32|9405.46|9405.46|9408.14|9408.14|9401.35|9401.35|0
1604496000000|2020-11-04 13:20:00|9405.45|9405.45|9428.07|9428.07|9429.17|9429.17|9405.45|9405.45|0
1604496300000|2020-11-04 13:25:00|9428.43|9428.43|9427.57|9427.57|9431.9|9431.9|9420.86|9420.86|0
1604496600000|2020-11-04 13:30:00|9426.05|9426.05|9417.46|9417.46|9426.26|9426.26|9416.29|9416.29|0
1604496900000|2020-11-04 13:35:00|9417.08|9417.08|9405.32|9405.32|9417.08|9417.08|9399.77|9399.77|0
1604497200000|2020-11-04 13:40:00|9405.53|9405.53|9414.93|9414.93|9416.94|9416.94|9405.53|9405.53|0
1604497500000|2020-11-04 13:45:00|9414.74|9414.74|9423.05|9423.05|9423.12|9423.12|9414.74|9414.74|0
1604497800000|2020-11-04 13:50:00|9422.95|9422.95|9430.55|9430.55|9434.18|9434.18|9422.95|9422.95|0
1604498100000|2020-11-04 13:55:00|9430.93|9430.93|9420.66|9420.66|9431.47|9431.47|9420.45|9420.45|0
1604498400000|2020-11-04 14:00:00|9419.14|9419.14|9428.7|9428.7|9429.09|9429.09|9419.14|9419.14|0
1604498700000|2020-11-04 14:05:00|9429.08|9429.08|9416.64|9416.64|9430.94|9430.94|9416.46|9416.46|0
1604499000000|2020-11-04 14:10:00|9416.26|9416.26|9403.56|9403.56|9416.26|9416.26|9401.09|9401.09|0
1604499300000|2020-11-04 14:15:00|9403.73|9403.73|9397.96|9397.96|9406.6|9406.6|9396.45|9396.45|0
1604499600000|2020-11-04 14:20:00|9397.79|9397.79|9384.52|9384.52|9399.31|9399.31|9383.38|9383.38|0
1604499900000|2020-11-04 14:25:00|9384.9|9384.9|9393.2|9393.2|9393.2|9393.2|9379.69|9379.69|0
1604500200000|2020-11-04 14:30:00|9393.33|9393.33|9385.8|9385.8|9407.3|9407.3|9385.7|9385.7|0
1604500500000|2020-11-04 14:35:00|9386.56|9386.56|9354.78|9354.78|9386.94|9386.94|9352.19|9352.19|0
1604500800000|2020-11-04 14:40:00|9355.16|9355.16|9360.87|9360.87|9361.59|9361.59|9349.35|9349.35|0
1604501100000|2020-11-04 14:45:00|9361.25|9361.25|9365.39|9365.39|9368|9368|9359.03|9359.03|0
1604501400000|2020-11-04 14:50:00|9365.7|9365.7|9364.91|9364.91|9368.74|9368.74|9354.57|9354.57|0
1604501700000|2020-11-04 14:55:00|9364.99|9364.99|9395.22|9395.22|9395.22|9395.22|9364.99|9364.99|0
1604502000000|2020-11-04 15:00:00|9395.42|9395.42|9401.56|9401.56|9403.23|9403.23|9394.32|9394.32|0
1604502300000|2020-11-04 15:05:00|9401.29|9401.29|9405.97|9405.97|9406.91|9406.91|9399.5|9399.5|0
1604502600000|2020-11-04 15:10:00|9405.82|9405.82|9422.4|9422.4|9422.4|9422.4|9405.05|9405.05|0
1604502900000|2020-11-04 15:15:00|9422.67|9422.67|9417.63|9417.63|9426.18|9426.18|9414.08|9414.08|0
1604503200000|2020-11-04 15:20:00|9417.67|9417.67|9431.27|9431.27|9435.06|9435.06|9417.18|9417.18|0
1604503500000|2020-11-04 15:25:00|9430.89|9430.89|9422.87|9422.87|9433.73|9433.73|9422.49|9422.49|0
1604503800000|2020-11-04 15:30:00|9423.35|9423.35|9423.27|9423.27|9426.18|9426.18|9419.63|9419.63|0
1604504100000|2020-11-04 15:35:00|9423|9423|9412.18|9412.18|9423|9423|9409.78|9409.78|0
1604504400000|2020-11-04 15:40:00|9412.26|9412.26|9389.19|9389.19|9418.02|9418.02|9389.19|9389.19|0
1604504700000|2020-11-04 15:45:00|9389.13|9389.13|9395.85|9395.85|9401.94|9401.94|9385.4|9385.4|0
1604505000000|2020-11-04 15:50:00|9396.16|9396.16|9400.56|9400.56|9402|9402|9391.31|9391.31|0
1604505300000|2020-11-04 15:55:00|9400.52|9400.52|9399.82|9399.82|9404.43|9404.43|9394.62|9394.62|0
1604505600000|2020-11-04 16:00:00|9399.86|9399.86|9398.45|9398.45|9408.2|9408.2|9398.45|9398.45|0
1604505900000|2020-11-04 16:05:00|9398.26|9398.26|9395.67|9395.67|9399.08|9399.08|9393.39|9393.39|0
1604506200000|2020-11-04 16:10:00|9394.9|9394.9|9395.63|9395.63|9399.36|9399.36|9393.11|9393.11|0
1604506500000|2020-11-04 16:15:00|9395.73|9395.73|9396.99|9396.99|9400.01|9400.01|9394.5|9394.5|0
1604506800000|2020-11-04 16:20:00|9396.92|9396.92|9410.86|9410.86|9410.86|9410.86|9393.06|9393.06|0
1604507100000|2020-11-04 16:25:00|9411.05|9411.05|9415.97|9415.97|9423.55|9423.55|9411.05|9411.05|0
1604564100000|2020-11-05 08:15:00|9617.65|9617.65|9614.55|9614.55|9626.27|9626.27|9606.95|9606.95|0
1604564400000|2020-11-05 08:20:00|9613.79|9613.79|9617.8|9617.8|9619.36|9619.36|9604.12|9604.12|0
1604564700000|2020-11-05 08:25:00|9617.43|9617.43|9628.82|9628.82|9632|9632|9617.21|9617.21|0
1604565000000|2020-11-05 08:30:00|9628.61|9628.61|9620.68|9620.68|9628.61|9628.61|9612.7|9612.7|0
1604565300000|2020-11-05 08:35:00|9621.06|9621.06|9629.88|9629.88|9631.45|9631.45|9621.06|9621.06|0
1604565600000|2020-11-05 08:40:00|9629.56|9629.56|9612.12|9612.12|9630.02|9630.02|9611.36|9611.36|0
1604565900000|2020-11-05 08:45:00|9611.85|9611.85|9625.97|9625.97|9625.97|9625.97|9607.91|9607.91|0
1604566200000|2020-11-05 08:50:00|9625.59|9625.59|9625.94|9625.94|9633.29|9633.29|9622.53|9622.53|0
1604566500000|2020-11-05 08:55:00|9625.18|9625.18|9630.97|9630.97|9632.13|9632.13|9612.25|9612.25|0
1604566800000|2020-11-05 09:00:00|9630.59|9630.59|9613.74|9613.74|9634.72|9634.72|9611.17|9611.17|0
1604567100000|2020-11-05 09:05:00|9613.43|9613.43|9609.23|9609.23|9621.03|9621.03|9609.23|9609.23|0
1604567400000|2020-11-05 09:10:00|9609.1|9609.1|9617.38|9617.38|9618.73|9618.73|9606.76|9606.76|0
1604567700000|2020-11-05 09:15:00|9617.76|9617.76|9618.68|9618.68|9628.73|9628.73|9617.76|9617.76|0
1604568000000|2020-11-05 09:20:00|9619.06|9619.06|9623.55|9623.55|9623.81|9623.81|9610.74|9610.74|0
1604568300000|2020-11-05 09:25:00|9623.87|9623.87|9601.68|9601.68|9623.87|9623.87|9601.31|9601.31|0
1604568600000|2020-11-05 09:30:00|9601.52|9601.52|9601.41|9601.41|9603.76|9603.76|9594.94|9594.94|0
1604568900000|2020-11-05 09:35:00|9602.94|9602.94|9602.89|9602.89|9611.24|9611.24|9602.04|9602.04|0
1604569200000|2020-11-05 09:40:00|9603.36|9603.36|9607.63|9607.63|9609.34|9609.34|9602.36|9602.36|0
1604569500000|2020-11-05 09:45:00|9607.75|9607.75|9608.98|9608.98|9610.53|9610.53|9606.51|9606.51|0
1604569800000|2020-11-05 09:50:00|9607.45|9607.45|9609.15|9609.15|9612.26|9612.26|9605.73|9605.73|0
1604570100000|2020-11-05 09:55:00|9608.77|9608.77|9607.47|9607.47|9609.83|9609.83|9605.86|9605.86|0
1604570400000|2020-11-05 10:00:00|9606.71|9606.71|9600.46|9600.46|9607.65|9607.65|9594.66|9594.66|0
1604570700000|2020-11-05 10:05:00|9600.57|9600.57|9609.68|9609.68|9613.15|9613.15|9599.89|9599.89|0
1604571000000|2020-11-05 10:10:00|9609.3|9609.3|9605.51|9605.51|9613.25|9613.25|9604.94|9604.94|0
1604571300000|2020-11-05 10:15:00|9606.27|9606.27|9601.61|9601.61|9606.27|9606.27|9598.65|9598.65|0
1604571600000|2020-11-05 10:20:00|9601.35|9601.35|9608.4|9608.4|9608.87|9608.87|9599.19|9599.19|0
1604571900000|2020-11-05 10:25:00|9609.93|9609.93|9599.13|9599.13|9611.46|9611.46|9597.35|9597.35|0
1604572200000|2020-11-05 10:30:00|9599.09|9599.09|9613.7|9613.7|9613.87|9613.87|9595.2|9595.2|0
1604572500000|2020-11-05 10:35:00|9613.57|9613.57|9613.32|9613.32|9621.18|9621.18|9611.68|9611.68|0
1604572800000|2020-11-05 10:40:00|9613.15|9613.15|9609.41|9609.41|9617.12|9617.12|9608.11|9608.11|0
1604573100000|2020-11-05 10:45:00|9608.65|9608.65|9610.79|9610.79|9611.97|9611.97|9606.98|9606.98|0
1604573400000|2020-11-05 10:50:00|9610.02|9610.02|9599.48|9599.48|9610.02|9610.02|9598.98|9598.98|0
1604573700000|2020-11-05 10:55:00|9599.17|9599.17|9599.32|9599.32|9600.92|9600.92|9596.99|9596.99|0
1604574000000|2020-11-05 11:00:00|9599.49|9599.49|9594.95|9594.95|9599.57|9599.57|9592.82|9592.82|0
1604574300000|2020-11-05 11:05:00|9594.19|9594.19|9592.16|9592.16|9597.14|9597.14|9590.92|9590.92|0
1604574600000|2020-11-05 11:10:00|9592.06|9592.06|9603.35|9603.35|9604.06|9604.06|9591.47|9591.47|0
1604574900000|2020-11-05 11:15:00|9601.83|9601.83|9603.76|9603.76|9605.66|9605.66|9599.54|9599.54|0
1604575200000|2020-11-05 11:20:00|9603.6|9603.6|9605.99|9605.99|9610.16|9610.16|9603.01|9603.01|0
1604575500000|2020-11-05 11:25:00|9605.81|9605.81|9612.18|9612.18|9613.61|9613.61|9604.51|9604.51|0
1604575800000|2020-11-05 11:30:00|9612.29|9612.29|9600.03|9600.03|9614.78|9614.78|9599.87|9599.87|0
1604576100000|2020-11-05 11:35:00|9599.87|9599.87|9597.73|9597.73|9603.16|9603.16|9596.78|9596.78|0
1604576400000|2020-11-05 11:40:00|9596.97|9596.97|9601.21|9601.21|9601.26|9601.26|9594.93|9594.93|0
1604576700000|2020-11-05 11:45:00|9600.9|9600.9|9598.36|9598.36|9604.61|9604.61|9598.03|9598.03|0
1604577000000|2020-11-05 11:50:00|9599.29|9599.29|9594.43|9594.43|9599.4|9599.4|9594.43|9594.43|0
1604577300000|2020-11-05 11:55:00|9594.05|9594.05|9594.06|9594.06|9600.86|9600.86|9592.72|9592.72|0
1604577600000|2020-11-05 12:00:00|9594.81|9594.81|9585.66|9585.66|9595.9|9595.9|9584.38|9584.38|0
1604577900000|2020-11-05 12:05:00|9585.92|9585.92|9583.9|9583.9|9589.9|9589.9|9583.55|9583.55|0
1604578200000|2020-11-05 12:10:00|9584.66|9584.66|9582.99|9582.99|9585.3|9585.3|9580.81|9580.81|0
1604578500000|2020-11-05 12:15:00|9582.87|9582.87|9587.54|9587.54|9587.54|9587.54|9582.44|9582.44|0
1604578800000|2020-11-05 12:20:00|9587.82|9587.82|9586.74|9586.74|9589.47|9589.47|9585.52|9585.52|0
1604579100000|2020-11-05 12:25:00|9586.58|9586.58|9591.04|9591.04|9591.04|9591.04|9583.31|9583.31|0
1604579400000|2020-11-05 12:30:00|9591.14|9591.14|9595.52|9595.52|9596.05|9596.05|9591.14|9591.14|0
1604579700000|2020-11-05 12:35:00|9595.42|9595.42|9608.73|9608.73|9608.99|9608.99|9595.32|9595.32|0
1604580000000|2020-11-05 12:40:00|9608.9|9608.9|9617.35|9617.35|9618.12|9618.12|9608.9|9608.9|0
1604580300000|2020-11-05 12:45:00|9617.39|9617.39|9609.98|9609.98|9621.89|9621.89|9608.87|9608.87|0
1604580600000|2020-11-05 12:50:00|9610.74|9610.74|9611.29|9611.29|9616.21|9616.21|9607.84|9607.84|0
1604580900000|2020-11-05 12:55:00|9611.42|9611.42|9614.84|9614.84|9619.69|9619.69|9611.42|9611.42|0
1604581200000|2020-11-05 13:00:00|9614.65|9614.65|9606.11|9606.11|9614.73|9614.73|9605.8|9605.8|0
1604581500000|2020-11-05 13:05:00|9605.73|9605.73|9602.51|9602.51|9605.73|9605.73|9600.16|9600.16|0
1604581800000|2020-11-05 13:10:00|9602.4|9602.4|9600.53|9600.53|9603.75|9603.75|9600.53|9600.53|0
1604582100000|2020-11-05 13:15:00|9600.64|9600.64|9597.46|9597.46|9601.46|9601.46|9597.46|9597.46|0
1604582400000|2020-11-05 13:20:00|9597.62|9597.62|9608.9|9608.9|9608.9|9608.9|9596.3|9596.3|0
1604582700000|2020-11-05 13:25:00|9608.58|9608.58|9614.13|9614.13|9614.17|9614.17|9608.1|9608.1|0
1604583000000|2020-11-05 13:30:00|9613.96|9613.96|9624.32|9624.32|9624.82|9624.82|9613.63|9613.63|0
1604583300000|2020-11-05 13:35:00|9623.94|9623.94|9620.69|9620.69|9630.43|9630.43|9620.36|9620.36|0
1604583600000|2020-11-05 13:40:00|9620.9|9620.9|9614.42|9614.42|9621.17|9621.17|9613.65|9613.65|0
1604583900000|2020-11-05 13:45:00|9614.53|9614.53|9611.39|9611.39|9622.99|9622.99|9611.39|9611.39|0
1604584200000|2020-11-05 13:50:00|9611.21|9611.21|9607.36|9607.36|9612.54|9612.54|9605.88|9605.88|0
1604584500000|2020-11-05 13:55:00|9607.47|9607.47|9601.65|9601.65|9609.46|9609.46|9601.65|9601.65|0
1604584800000|2020-11-05 14:00:00|9601.46|9601.46|9598.78|9598.78|9606.76|9606.76|9597.75|9597.75|0
1604585100000|2020-11-05 14:05:00|9598.47|9598.47|9595.12|9595.12|9598.47|9598.47|9591.47|9591.47|0
1604585400000|2020-11-05 14:10:00|9595.88|9595.88|9592.01|9592.01|9595.94|9595.94|9589.86|9589.86|0
1604585700000|2020-11-05 14:15:00|9591.85|9591.85|9589.43|9589.43|9592.4|9592.4|9588.14|9588.14|0
1604586000000|2020-11-05 14:20:00|9589.33|9589.33|9593.53|9593.53|9593.87|9593.87|9588.19|9588.19|0
1604586300000|2020-11-05 14:25:00|9593.69|9593.69|9601.32|9601.32|9601.37|9601.37|9590.72|9590.72|0
1604586600000|2020-11-05 14:30:00|9601.4|9601.4|9600.45|9600.45|9604.79|9604.79|9595.67|9595.67|0
1604586900000|2020-11-05 14:35:00|9600.29|9600.29|9607.99|9607.99|9609.35|9609.35|9600.22|9600.22|0
1604587200000|2020-11-05 14:40:00|9607.68|9607.68|9616.27|9616.27|9616.27|9616.27|9607.68|9607.68|0
1604587500000|2020-11-05 14:45:00|9617.04|9617.04|9614.31|9614.31|9621.87|9621.87|9614.31|9614.31|0
1604587800000|2020-11-05 14:50:00|9614.14|9614.14|9629.83|9629.83|9630.51|9630.51|9613.58|9613.58|0
1604588100000|2020-11-05 14:55:00|9630.21|9630.21|9636.88|9636.88|9638.52|9638.52|9627.09|9627.09|0
1604588400000|2020-11-05 15:00:00|9637.51|9637.51|9648.26|9648.26|9648.37|9648.37|9635.3|9635.3|0
1604588700000|2020-11-05 15:05:00|9648.16|9648.16|9650.93|9650.93|9651.2|9651.2|9642.73|9642.73|0
1604589000000|2020-11-05 15:10:00|9650.69|9650.69|9649.59|9649.59|9653.31|9653.31|9649.3|9649.3|0
1604589300000|2020-11-05 15:15:00|9649.65|9649.65|9652.98|9652.98|9653.36|9653.36|9645.35|9645.35|0
1604589600000|2020-11-05 15:20:00|9653.2|9653.2|9650.39|9650.39|9654.09|9654.09|9647.96|9647.96|0
1604589900000|2020-11-05 15:25:00|9650.16|9650.16|9629.88|9629.88|9650.16|9650.16|9629.88|9629.88|0
1604590200000|2020-11-05 15:30:00|9630.2|9630.2|9640.82|9640.82|9641.91|9641.91|9629.97|9629.97|0
1604590500000|2020-11-05 15:35:00|9641.58|9641.58|9644.21|9644.21|9651.56|9651.56|9641.2|9641.2|0
1604590800000|2020-11-05 15:40:00|9643.83|9643.83|9635.52|9635.52|9646.14|9646.14|9635.52|9635.52|0
1604591100000|2020-11-05 15:45:00|9636.28|9636.28|9632.33|9632.33|9636.28|9636.28|9626.81|9626.81|0
1604591400000|2020-11-05 15:50:00|9632.17|9632.17|9623.99|9623.99|9635.17|9635.17|9623.99|9623.99|0
1604591700000|2020-11-05 15:55:00|9624.37|9624.37|9633.23|9633.23|9634.88|9634.88|9624.05|9624.05|0
1604592000000|2020-11-05 16:00:00|9633.36|9633.36|9630|9630|9634.89|9634.89|9627.03|9627.03|0
1604592300000|2020-11-05 16:05:00|9630.38|9630.38|9622.02|9622.02|9632.12|9632.12|9622.02|9622.02|0
1604592600000|2020-11-05 16:10:00|9621.69|9621.69|9607.42|9607.42|9621.69|9621.69|9602.7|9602.7|0
1604592900000|2020-11-05 16:15:00|9607.04|9607.04|9615.88|9615.88|9620.84|9620.84|9607.04|9607.04|0
1604593200000|2020-11-05 16:20:00|9615.7|9615.7|9604.44|9604.44|9615.86|9615.86|9601.33|9601.33|0
1604593500000|2020-11-05 16:25:00|9604.25|9604.25|9611.19|9611.19|9613.04|9613.04|9604.25|9604.25|0
1604650500000|2020-11-06 08:15:00|9582.39|9582.39|9573.33|9573.33|9587.96|9587.96|9566.49|9566.49|0
1604650800000|2020-11-06 08:20:00|9571.03|9571.03|9552.71|9552.71|9571.03|9571.03|9552.67|9552.67|0
1604651100000|2020-11-06 08:25:00|9552.67|9552.67|9563.48|9563.48|9566.06|9566.06|9549.44|9549.44|0
1604651400000|2020-11-06 08:30:00|9562.92|9562.92|9558.98|9558.98|9569.51|9569.51|9558.73|9558.73|0
1604651700000|2020-11-06 08:35:00|9559.03|9559.03|9555.09|9555.09|9561.32|9561.32|9554.96|9554.96|0
1604652000000|2020-11-06 08:40:00|9554.32|9554.32|9550.16|9550.16|9554.46|9554.46|9547.87|9547.87|0
1604652300000|2020-11-06 08:45:00|9550.07|9550.07|9537.86|9537.86|9552.96|9552.96|9535.55|9535.55|0
1604652600000|2020-11-06 08:50:00|9538.02|9538.02|9533.2|9533.2|9541.5|9541.5|9533.18|9533.18|0
1604652900000|2020-11-06 08:55:00|9532.88|9532.88|9520.52|9520.52|9532.88|9532.88|9520.06|9520.06|0
1604653200000|2020-11-06 09:00:00|9520.65|9520.65|9500.38|9500.38|9520.82|9520.82|9499.98|9499.98|0
1604653500000|2020-11-06 09:05:00|9499.63|9499.63|9487.2|9487.2|9500.84|9500.84|9486.76|9486.76|0
1604653800000|2020-11-06 09:10:00|9486.46|9486.46|9479.34|9479.34|9486.46|9486.46|9474.23|9474.23|0
1604654100000|2020-11-06 09:15:00|9479.67|9479.67|9490.61|9490.61|9491.29|9491.29|9474.41|9474.41|0
1604654400000|2020-11-06 09:20:00|9490.29|9490.29|9496.27|9496.27|9496.27|9496.27|9489.92|9489.92|0
1604654700000|2020-11-06 09:25:00|9496.65|9496.65|9499.01|9499.01|9503.65|9503.65|9493.03|9493.03|0
1604655000000|2020-11-06 09:30:00|9498.73|9498.73|9496.67|9496.67|9504.71|9504.71|9495.72|9495.72|0
1604655300000|2020-11-06 09:35:00|9496.45|9496.45|9488.6|9488.6|9497.61|9497.61|9488.6|9488.6|0
1604655600000|2020-11-06 09:40:00|9488.32|9488.32|9487.65|9487.65|9491.32|9491.32|9482.73|9482.73|0
1604655900000|2020-11-06 09:45:00|9487.02|9487.02|9477.22|9477.22|9487.56|9487.56|9473.64|9473.64|0
1604656200000|2020-11-06 09:50:00|9477.34|9477.34|9465.04|9465.04|9483.06|9483.06|9464.66|9464.66|0
1604656500000|2020-11-06 09:55:00|9465.31|9465.31|9453.13|9453.13|9465.31|9465.31|9452.62|9452.62|0
1604656800000|2020-11-06 10:00:00|9454.16|9454.16|9451.33|9451.33|9458.86|9458.86|9448.34|9448.34|0
1604657100000|2020-11-06 10:05:00|9450.29|9450.29|9463.52|9463.52|9464.73|9464.73|9450.12|9450.12|0
1604657400000|2020-11-06 10:10:00|9463.7|9463.7|9481.02|9481.02|9482.44|9482.44|9463.54|9463.54|0
1604657700000|2020-11-06 10:15:00|9481.15|9481.15|9482.41|9482.41|9486.99|9486.99|9481.15|9481.15|0
1604658000000|2020-11-06 10:20:00|9482.57|9482.57|9502.9|9502.9|9503.41|9503.41|9481.11|9481.11|0
1604658300000|2020-11-06 10:25:00|9503.67|9503.67|9505.13|9505.13|9507.13|9507.13|9502.84|9502.84|0
1604658600000|2020-11-06 10:30:00|9504.75|9504.75|9510.05|9510.05|9510.34|9510.34|9504.65|9504.65|0
1604658900000|2020-11-06 10:35:00|9509.95|9509.95|9504.9|9504.9|9510.67|9510.67|9504.85|9504.85|0
1604659200000|2020-11-06 10:40:00|9504.98|9504.98|9509.37|9509.37|9510.59|9510.59|9501.8|9501.8|0
1604659500000|2020-11-06 10:45:00|9508.99|9508.99|9510.98|9510.98|9515.73|9515.73|9508.45|9508.45|0
1604659800000|2020-11-06 10:50:00|9511.17|9511.17|9528.46|9528.46|9528.84|9528.84|9511.17|9511.17|0
1604660100000|2020-11-06 10:55:00|9528.08|9528.08|9521.71|9521.71|9528.76|9528.76|9518.62|9518.62|0
1604660400000|2020-11-06 11:00:00|9520.95|9520.95|9527.52|9527.52|9527.52|9527.52|9519.53|9519.53|0
1604660700000|2020-11-06 11:05:00|9528.64|9528.64|9535.41|9535.41|9535.57|9535.57|9526.06|9526.06|0
1604661000000|2020-11-06 11:10:00|9536.17|9536.17|9546.1|9546.1|9548.64|9548.64|9536.17|9536.17|0
1604661300000|2020-11-06 11:15:00|9546.86|9546.86|9538.29|9538.29|9551.23|9551.23|9537.57|9537.57|0
1604661600000|2020-11-06 11:20:00|9538.14|9538.14|9537.84|9537.84|9541.01|9541.01|9537.83|9537.83|0
1604661900000|2020-11-06 11:25:00|9537.78|9537.78|9535.4|9535.4|9537.78|9537.78|9533.61|9533.61|0
1604662200000|2020-11-06 11:30:00|9535.02|9535.02|9540.73|9540.73|9541.67|9541.67|9534.35|9534.35|0
1604662500000|2020-11-06 11:35:00|9539.97|9539.97|9530.11|9530.11|9540.24|9540.24|9528.91|9528.91|0
1604662800000|2020-11-06 11:40:00|9530.04|9530.04|9536.54|9536.54|9536.54|9536.54|9528.89|9528.89|0
1604663100000|2020-11-06 11:45:00|9536.92|9536.92|9530|9530|9544.24|9544.24|9530|9530|0
1604663400000|2020-11-06 11:50:00|9529.84|9529.84|9531.23|9531.23|9532.16|9532.16|9526.63|9526.63|0
1604663700000|2020-11-06 11:55:00|9531.99|9531.99|9533.49|9533.49|9534.26|9534.26|9531.57|9531.57|0
1604664000000|2020-11-06 12:00:00|9533.11|9533.11|9538.26|9538.26|9538.82|9538.82|9531.45|9531.45|0
1604664300000|2020-11-06 12:05:00|9538.05|9538.05|9549.31|9549.31|9549.32|9549.32|9537.4|9537.4|0
1604664600000|2020-11-06 12:10:00|9548.55|9548.55|9535.98|9535.98|9548.55|9548.55|9535.98|9535.98|0
1604664900000|2020-11-06 12:15:00|9536.36|9536.36|9540.6|9540.6|9540.89|9540.89|9532.84|9532.84|0
1604665200000|2020-11-06 12:20:00|9540.22|9540.22|9535.77|9535.77|9540.22|9540.22|9535.62|9535.62|0
1604665500000|2020-11-06 12:25:00|9535.39|9535.39|9539.06|9539.06|9539.06|9539.06|9534.67|9534.67|0
1604665800000|2020-11-06 12:30:00|9539.15|9539.15|9538.14|9538.14|9542.71|9542.71|9536.36|9536.36|0
1604666100000|2020-11-06 12:35:00|9538.9|9538.9|9537.54|9537.54|9545.7|9545.7|9537.54|9537.54|0
1604666400000|2020-11-06 12:40:00|9537.16|9537.16|9534.17|9534.17|9537.16|9537.16|9530.91|9530.91|0
1604666700000|2020-11-06 12:45:00|9534.12|9534.12|9533.98|9533.98|9534.49|9534.49|9530.94|9530.94|0
1604667000000|2020-11-06 12:50:00|9534.25|9534.25|9529.35|9529.35|9536.95|9536.95|9529.35|9529.35|0
1604667300000|2020-11-06 12:55:00|9529.73|9529.73|9536.01|9536.01|9537.2|9537.2|9528.7|9528.7|0
1604667600000|2020-11-06 13:00:00|9535.89|9535.89|9531.52|9531.52|9535.89|9535.89|9528.37|9528.37|0
1604667900000|2020-11-06 13:05:00|9531.69|9531.69|9530.05|9530.05|9531.86|9531.86|9525.83|9525.83|0
1604668200000|2020-11-06 13:10:00|9529.88|9529.88|9534.76|9534.76|9535.18|9535.18|9528.73|9528.73|0
1604668500000|2020-11-06 13:15:00|9535.52|9535.52|9543.28|9543.28|9543.58|9543.58|9535.52|9535.52|0
1604668800000|2020-11-06 13:20:00|9543.17|9543.17|9549|9549|9549|9549|9541.36|9541.36|0
1604669100000|2020-11-06 13:25:00|9548.81|9548.81|9537.27|9537.27|9549.09|9549.09|9536.52|9536.52|0
1604669400000|2020-11-06 13:30:00|9537.65|9537.65|9564.94|9564.94|9565.1|9565.1|9537.65|9537.65|0
1604669700000|2020-11-06 13:35:00|9565.71|9565.71|9565.46|9565.46|9569.16|9569.16|9564.14|9564.14|0
1604670000000|2020-11-06 13:40:00|9564.96|9564.96|9576.16|9576.16|9578.02|9578.02|9562.63|9562.63|0
1604670300000|2020-11-06 13:45:00|9575.89|9575.89|9578.66|9578.66|9579.83|9579.83|9574.32|9574.32|0
1604670600000|2020-11-06 13:50:00|9577.9|9577.9|9583.16|9583.16|9585.21|9585.21|9577.9|9577.9|0
1604670900000|2020-11-06 13:55:00|9583.33|9583.33|9585.3|9585.3|9585.95|9585.95|9579.31|9579.31|0
1604671200000|2020-11-06 14:00:00|9585.18|9585.18|9591.05|9591.05|9594.13|9594.13|9584.99|9584.99|0
1604671500000|2020-11-06 14:05:00|9591.17|9591.17|9589.59|9589.59|9591.17|9591.17|9586.21|9586.21|0
1604671800000|2020-11-06 14:10:00|9590.34|9590.34|9600.39|9600.39|9600.39|9600.39|9587.91|9587.91|0
1604672100000|2020-11-06 14:15:00|9599.89|9599.89|9610.96|9610.96|9618.3|9618.3|9599.68|9599.68|0
1604672400000|2020-11-06 14:20:00|9610.78|9610.78|9603.5|9603.5|9610.78|9610.78|9600.39|9600.39|0
1604672700000|2020-11-06 14:25:00|9603.33|9603.33|9597.02|9597.02|9603.45|9603.45|9593.09|9593.09|0
1604673000000|2020-11-06 14:30:00|9597.16|9597.16|9602.41|9602.41|9605.52|9605.52|9594.71|9594.71|0
1604673300000|2020-11-06 14:35:00|9602.75|9602.75|9584.94|9584.94|9602.75|9602.75|9584.94|9584.94|0
1604673600000|2020-11-06 14:40:00|9584.48|9584.48|9582.09|9582.09|9584.48|9584.48|9577.97|9577.97|0
1604673900000|2020-11-06 14:45:00|9581.72|9581.72|9589.95|9589.95|9591.2|9591.2|9581.72|9581.72|0
1604674200000|2020-11-06 14:50:00|9590.12|9590.12|9594.44|9594.44|9594.45|9594.45|9585.76|9585.76|0
1604674500000|2020-11-06 14:55:00|9594.11|9594.11|9584.7|9584.7|9594.24|9594.24|9577.86|9577.86|0
1604674800000|2020-11-06 15:00:00|9584.98|9584.98|9591.66|9591.66|9594.53|9594.53|9584.98|9584.98|0
1604675100000|2020-11-06 15:05:00|9591.4|9591.4|9591.95|9591.95|9596.58|9596.58|9590.39|9590.39|0
1604675400000|2020-11-06 15:10:00|9592.33|9592.33|9595.66|9595.66|9597.81|9597.81|9592.33|9592.33|0
1604675700000|2020-11-06 15:15:00|9595.47|9595.47|9599.97|9599.97|9600.12|9600.12|9595.47|9595.47|0
1604676000000|2020-11-06 15:20:00|9599.81|9599.81|9596.79|9596.79|9601.2|9601.2|9595.36|9595.36|0
1604676300000|2020-11-06 15:25:00|9596.96|9596.96|9598.92|9598.92|9605.07|9605.07|9595.02|9595.02|0
1604676600000|2020-11-06 15:30:00|9598.71|9598.71|9593.42|9593.42|9604.59|9604.59|9592.17|9592.17|0
1604676900000|2020-11-06 15:35:00|9593.8|9593.8|9589.25|9589.25|9595.78|9595.78|9589.14|9589.14|0
1604677200000|2020-11-06 15:40:00|9589.37|9589.37|9603.93|9603.93|9604.31|9604.31|9589.26|9589.26|0
1604677500000|2020-11-06 15:45:00|9603.62|9603.62|9597.87|9597.87|9605.75|9605.75|9593.65|9593.65|0
1604677800000|2020-11-06 15:50:00|9598.25|9598.25|9592.85|9592.85|9598.29|9598.29|9591.31|9591.31|0
1604678100000|2020-11-06 15:55:00|9592.08|9592.08|9569.93|9569.93|9596.88|9596.88|9566.99|9566.99|0
1604678400000|2020-11-06 16:00:00|9570.02|9570.02|9578.39|9578.39|9580.04|9580.04|9569.27|9569.27|0
1604678700000|2020-11-06 16:05:00|9578.01|9578.01|9585.67|9585.67|9585.99|9585.99|9577.74|9577.74|0
1604679000000|2020-11-06 16:10:00|9584.91|9584.91|9573.57|9573.57|9584.91|9584.91|9571.59|9571.59|0
1604679300000|2020-11-06 16:15:00|9573.45|9573.45|9570.81|9570.81|9574|9574|9564.46|9564.46|0
1604679600000|2020-11-06 16:20:00|9570.43|9570.43|9563.77|9563.77|9570.43|9570.43|9559.23|9559.23|0
1604679900000|2020-11-06 16:25:00|9564.15|9564.15|9562.88|9562.88|9568.26|9568.26|9559.02|9559.02|0
1604909700000|2020-11-09 08:15:00|9702.4|9702.4|9733.75|9733.75|9735.7|9735.7|9702.4|9702.4|0
1604910000000|2020-11-09 08:20:00|9733.37|9733.37|9760.52|9760.52|9764.07|9764.07|9730.76|9730.76|0
1604910300000|2020-11-09 08:25:00|9760.34|9760.34|9728.94|9728.94|9761.37|9761.37|9726.06|9726.06|0
1604910600000|2020-11-09 08:30:00|9728.32|9728.32|9722.36|9722.36|9728.7|9728.7|9716.83|9716.83|0
1604910900000|2020-11-09 08:35:00|9722.46|9722.46|9727.13|9727.13|9728.26|9728.26|9717.7|9717.7|0
1604911200000|2020-11-09 08:40:00|9727.89|9727.89|9734.04|9734.04|9740.02|9740.02|9727|9727|0
1604911500000|2020-11-09 08:45:00|9733.82|9733.82|9737.85|9737.85|9739.32|9739.32|9733.71|9733.71|0
1604911800000|2020-11-09 08:50:00|9737.09|9737.09|9736.94|9736.94|9742.66|9742.66|9735.77|9735.77|0
1604912100000|2020-11-09 08:55:00|9736.68|9736.68|9722.91|9722.91|9737.93|9737.93|9722.52|9722.52|0
1604912400000|2020-11-09 09:00:00|9722.15|9722.15|9709.28|9709.28|9724.87|9724.87|9709.28|9709.28|0
1604912700000|2020-11-09 09:05:00|9709.06|9709.06|9713.86|9713.86|9713.86|9713.86|9705.79|9705.79|0
1604913000000|2020-11-09 09:10:00|9714.24|9714.24|9720.63|9720.63|9721.01|9721.01|9710.55|9710.55|0
1604913300000|2020-11-09 09:15:00|9720.64|9720.64|9721.49|9721.49|9729.29|9729.29|9720.64|9720.64|0
1604913600000|2020-11-09 09:20:00|9721.11|9721.11|9717.33|9717.33|9724.03|9724.03|9717.33|9717.33|0
1604913900000|2020-11-09 09:25:00|9717.16|9717.16|9705.69|9705.69|9719.82|9719.82|9705.31|9705.31|0
1604914200000|2020-11-09 09:30:00|9704.55|9704.55|9705.65|9705.65|9710.39|9710.39|9700.34|9700.34|0
1604914500000|2020-11-09 09:35:00|9704.89|9704.89|9713.03|9713.03|9713.03|9713.03|9704.45|9704.45|0
1604914800000|2020-11-09 09:40:00|9713.41|9713.41|9700.12|9700.12|9714.72|9714.72|9698.2|9698.2|0
1604915100000|2020-11-09 09:45:00|9700.5|9700.5|9704.16|9704.16|9708.4|9708.4|9700.38|9700.38|0
1604915400000|2020-11-09 09:50:00|9704.93|9704.93|9697.31|9697.31|9704.93|9704.93|9696.1|9696.1|0
1604915700000|2020-11-09 09:55:00|9696.98|9696.98|9684.15|9684.15|9698.02|9698.02|9682.91|9682.91|0
1604916000000|2020-11-09 10:00:00|9685.3|9685.3|9690.17|9690.17|9690.81|9690.81|9684.19|9684.19|0
1604916300000|2020-11-09 10:05:00|9689.41|9689.41|9684.44|9684.44|9690.68|9690.68|9684.44|9684.44|0
1604916600000|2020-11-09 10:10:00|9685.2|9685.2|9685.11|9685.11|9687.52|9687.52|9684.22|9684.22|0
1604916900000|2020-11-09 10:15:00|9684.92|9684.92|9690.38|9690.38|9692.12|9692.12|9683.56|9683.56|0
1604917200000|2020-11-09 10:20:00|9690.22|9690.22|9689.97|9689.97|9693.8|9693.8|9689.97|9689.97|0
1604917500000|2020-11-09 10:25:00|9689.34|9689.34|9672.9|9672.9|9689.34|9689.34|9671.55|9671.55|0
1604917800000|2020-11-09 10:30:00|9673.28|9673.28|9679.57|9679.57|9682.57|9682.57|9673.28|9673.28|0
1604918100000|2020-11-09 10:35:00|9679.67|9679.67|9675.02|9675.02|9679.67|9679.67|9674.25|9674.25|0
1604918400000|2020-11-09 10:40:00|9674.85|9674.85|9675.88|9675.88|9675.88|9675.88|9670.95|9670.95|0
1604918700000|2020-11-09 10:45:00|9676.07|9676.07|9673.02|9673.02|9676.72|9676.72|9671.35|9671.35|0
1604919000000|2020-11-09 10:50:00|9671.94|9671.94|9673.22|9673.22|9674.34|9674.34|9671.62|9671.62|0
1604919300000|2020-11-09 10:55:00|9673.49|9673.49|9675.7|9675.7|9675.71|9675.71|9670.28|9670.28|0
1604919600000|2020-11-09 11:00:00|9674.94|9674.94|9674.99|9674.99|9675.16|9675.16|9672.95|9672.95|0
1604919900000|2020-11-09 11:05:00|9674.23|9674.23|9673.85|9673.85|9677.38|9677.38|9673.35|9673.35|0
1604920200000|2020-11-09 11:10:00|9674.23|9674.23|9674.95|9674.95|9676.61|9676.61|9672.35|9672.35|0
1604920500000|2020-11-09 11:15:00|9674.19|9674.19|9679.17|9679.17|9679.17|9679.17|9672.38|9672.38|0
1604920800000|2020-11-09 11:20:00|9679.35|9679.35|9672.03|9672.03|9679.47|9679.47|9671.35|9671.35|0
1604921100000|2020-11-09 11:25:00|9672.41|9672.41|9675.57|9675.57|9675.84|9675.84|9670.84|9670.84|0
1604921400000|2020-11-09 11:30:00|9674.81|9674.81|9662.63|9662.63|9675.95|9675.95|9662.63|9662.63|0
1604921700000|2020-11-09 11:35:00|9662.7|9662.7|9656.66|9656.66|9663.47|9663.47|9656.59|9656.59|0
1604922000000|2020-11-09 11:40:00|9656.28|9656.28|9660.63|9660.63|9660.63|9660.63|9655.84|9655.84|0
1604922300000|2020-11-09 11:45:00|9661.01|9661.01|9758.74|9758.74|9768.26|9768.26|9661.01|9661.01|0
1604922600000|2020-11-09 11:50:00|9759.5|9759.5|9809.94|9809.94|9821.05|9821.05|9758.82|9758.82|0
1604922900000|2020-11-09 11:55:00|9809.84|9809.84|9853.64|9853.64|9888.21|9888.21|9803.84|9803.84|0
1604923200000|2020-11-09 12:00:00|9853.65|9853.65|9844.97|9844.97|9868.21|9868.21|9817.05|9817.05|0
1604923500000|2020-11-09 12:05:00|9844.59|9844.59|9886.03|9886.03|9889.35|9889.35|9836.62|9836.62|0
1604923800000|2020-11-09 12:10:00|9885.91|9885.91|9917.66|9917.66|9922.17|9922.17|9881.02|9881.02|0
1604924100000|2020-11-09 12:15:00|9918.43|9918.43|9890.83|9890.83|9947.4|9947.4|9890.83|9890.83|0
1604924400000|2020-11-09 12:20:00|9890.71|9890.71|9848.93|9848.93|9896.23|9896.23|9848.93|9848.93|0
1604924700000|2020-11-09 12:25:00|9848.78|9848.78|9819.54|9819.54|9858.85|9858.85|9818.01|9818.01|0
1604925000000|2020-11-09 12:30:00|9818.99|9818.99|9788.48|9788.48|9836.59|9836.59|9787.72|9787.72|0
1604925300000|2020-11-09 12:35:00|9787.66|9787.66|9787.75|9787.75|9805.34|9805.34|9771.16|9771.16|0
1604925600000|2020-11-09 12:40:00|9788.13|9788.13|9782.6|9782.6|9798.29|9798.29|9777.01|9777.01|0
1604925900000|2020-11-09 12:45:00|9781.03|9781.03|9771.57|9771.57|9792.45|9792.45|9755.71|9755.71|0
1604926200000|2020-11-09 12:50:00|9772.33|9772.33|9785.49|9785.49|9788.63|9788.63|9766.99|9766.99|0
1604926500000|2020-11-09 12:55:00|9785.82|9785.82|9798.64|9798.64|9805.31|9805.31|9784.4|9784.4|0
1604926800000|2020-11-09 13:00:00|9798.26|9798.26|9781.13|9781.13|9807.41|9807.41|9778.55|9778.55|0
1604927100000|2020-11-09 13:05:00|9781.26|9781.26|9799.92|9799.92|9802.52|9802.52|9780.81|9780.81|0
1604927400000|2020-11-09 13:10:00|9800.42|9800.42|9822.09|9822.09|9826.29|9826.29|9790.19|9790.19|0
1604927700000|2020-11-09 13:15:00|9821.72|9821.72|9820.86|9820.86|9829.88|9829.88|9812.72|9812.72|0
1604928000000|2020-11-09 13:20:00|9819.34|9819.34|9800.2|9800.2|9822.06|9822.06|9798.28|9798.28|0
1604928300000|2020-11-09 13:25:00|9800.25|9800.25|9809.75|9809.75|9812.15|9812.15|9798.3|9798.3|0
1604928600000|2020-11-09 13:30:00|9809.85|9809.85|9826.16|9826.16|9828.54|9828.54|9809.85|9809.85|0
1604928900000|2020-11-09 13:35:00|9826.29|9826.29|9822.87|9822.87|9831.14|9831.14|9816.59|9816.59|0
1604929200000|2020-11-09 13:40:00|9822.49|9822.49|9814.53|9814.53|9838.24|9838.24|9814.53|9814.53|0
1604929500000|2020-11-09 13:45:00|9814.25|9814.25|9809.91|9809.91|9814.25|9814.25|9790.02|9790.02|0
1604929800000|2020-11-09 13:50:00|9809.78|9809.78|9803.66|9803.66|9826.75|9826.75|9803.66|9803.66|0
1604930100000|2020-11-09 13:55:00|9804.42|9804.42|9807.2|9807.2|9826.31|9826.31|9802.23|9802.23|0
1604930400000|2020-11-09 14:00:00|9807.59|9807.59|9815.12|9815.12|9815.12|9815.12|9799.66|9799.66|0
1604930700000|2020-11-09 14:05:00|9815.25|9815.25|9805.08|9805.08|9817.85|9817.85|9803.39|9803.39|0
1604931000000|2020-11-09 14:10:00|9804.7|9804.7|9786.98|9786.98|9804.7|9804.7|9778.47|9778.47|0
1604931300000|2020-11-09 14:15:00|9787.25|9787.25|9781.4|9781.4|9803.42|9803.42|9776.42|9776.42|0
1604931600000|2020-11-09 14:20:00|9780.64|9780.64|9767.69|9767.69|9786.67|9786.67|9767.41|9767.41|0
1604931900000|2020-11-09 14:25:00|9767.48|9767.48|9782.9|9782.9|9810.02|9810.02|9765.81|9765.81|0
1604932200000|2020-11-09 14:30:00|9783.28|9783.28|9772.76|9772.76|9790.76|9790.76|9771.36|9771.36|0
1604932500000|2020-11-09 14:35:00|9772.91|9772.91|9776.97|9776.97|9783.78|9783.78|9770.92|9770.92|0
1604932800000|2020-11-09 14:40:00|9775.63|9775.63|9770.68|9770.68|9780.34|9780.34|9764.13|9764.13|0
1604933100000|2020-11-09 14:45:00|9770.4|9770.4|9791.12|9791.12|9791.88|9791.88|9762.83|9762.83|0
1604933400000|2020-11-09 14:50:00|9791.89|9791.89|9780.45|9780.45|9801.04|9801.04|9780.45|9780.45|0
1604933700000|2020-11-09 14:55:00|9780.6|9780.6|9769.25|9769.25|9782.93|9782.93|9766.41|9766.41|0
1604934000000|2020-11-09 15:00:00|9767.72|9767.72|9800.43|9800.43|9801.55|9801.55|9767.72|9767.72|0
1604934300000|2020-11-09 15:05:00|9800.59|9800.59|9786.42|9786.42|9804.35|9804.35|9785.83|9785.83|0
1604934600000|2020-11-09 15:10:00|9787.18|9787.18|9801.6|9801.6|9807.01|9807.01|9786.22|9786.22|0
1604934900000|2020-11-09 15:15:00|9801.34|9801.34|9807.98|9807.98|9807.98|9807.98|9791.98|9791.98|0
1604935200000|2020-11-09 15:20:00|9809.12|9809.12|9781.73|9781.73|9811.12|9811.12|9781.73|9781.73|0
1604935500000|2020-11-09 15:25:00|9781.54|9781.54|9790.37|9790.37|9793.19|9793.19|9776.64|9776.64|0
1604935800000|2020-11-09 15:30:00|9790.75|9790.75|9798.98|9798.98|9809.27|9809.27|9790.75|9790.75|0
1604936100000|2020-11-09 15:35:00|9798.21|9798.21|9771.13|9771.13|9798.21|9798.21|9771.13|9771.13|0
1604936400000|2020-11-09 15:40:00|9770.89|9770.89|9746.72|9746.72|9771.11|9771.11|9739.55|9739.55|0
1604936700000|2020-11-09 15:45:00|9746.59|9746.59|9745.86|9745.86|9758.75|9758.75|9744.15|9744.15|0
1604937000000|2020-11-09 15:50:00|9746.62|9746.62|9730.21|9730.21|9748.78|9748.78|9729.57|9729.57|0
1604937300000|2020-11-09 15:55:00|9729.83|9729.83|9730.17|9730.17|9740.09|9740.09|9719.36|9719.36|0
1604937600000|2020-11-09 16:00:00|9729.93|9729.93|9717.89|9717.89|9736.57|9736.57|9716.43|9716.43|0
1604937900000|2020-11-09 16:05:00|9718.13|9718.13|9731.81|9731.81|9731.85|9731.85|9718.13|9718.13|0
1604938200000|2020-11-09 16:10:00|9731.98|9731.98|9721.87|9721.87|9739.91|9739.91|9717.9|9717.9|0
1604938500000|2020-11-09 16:15:00|9721.49|9721.49|9727.82|9727.82|9729.67|9729.67|9719.4|9719.4|0
1604938800000|2020-11-09 16:20:00|9727.93|9727.93|9730.75|9730.75|9732.9|9732.9|9718.9|9718.9|0
1604939100000|2020-11-09 16:25:00|9731.25|9731.25|9716.6|9716.6|9735.57|9735.57|9713.59|9713.59|0
1604996100000|2020-11-10 08:15:00|9691.12|9691.12|9693.66|9693.66|9703.62|9703.62|9669.87|9669.87|0
1604996400000|2020-11-10 08:20:00|9694.98|9694.98|9728.11|9728.11|9735.09|9735.09|9694.98|9694.98|0
1604996700000|2020-11-10 08:25:00|9727.73|9727.73|9722.58|9722.58|9736.67|9736.67|9714.54|9714.54|0
1604997000000|2020-11-10 08:30:00|9723.71|9723.71|9699.52|9699.52|9724.29|9724.29|9693.19|9693.19|0
1604997300000|2020-11-10 08:35:00|9700.25|9700.25|9669.26|9669.26|9702.54|9702.54|9664.27|9664.27|0
1604997600000|2020-11-10 08:40:00|9669.04|9669.04|9658.27|9658.27|9671.15|9671.15|9655.67|9655.67|0
1604997900000|2020-11-10 08:45:00|9658.4|9658.4|9670.29|9670.29|9678.58|9678.58|9658.4|9658.4|0
1604998200000|2020-11-10 08:50:00|9672.37|9672.37|9678.22|9678.22|9679.8|9679.8|9668.31|9668.31|0
1604998500000|2020-11-10 08:55:00|9678.48|9678.48|9686.69|9686.69|9688.47|9688.47|9677.9|9677.9|0
1604998800000|2020-11-10 09:00:00|9686.32|9686.32|9689.9|9689.9|9689.9|9689.9|9676.72|9676.72|0
1604999100000|2020-11-10 09:05:00|9689.96|9689.96|9674.65|9674.65|9691.39|9691.39|9671.07|9671.07|0
1604999400000|2020-11-10 09:10:00|9674.44|9674.44|9664.56|9664.56|9676.07|9676.07|9663.64|9663.64|0
1604999700000|2020-11-10 09:15:00|9664.35|9664.35|9661.86|9661.86|9665.45|9665.45|9655.36|9655.36|0
1605000000000|2020-11-10 09:20:00|9661.48|9661.48|9664.7|9664.7|9665.32|9665.32|9657.44|9657.44|0
1605000300000|2020-11-10 09:25:00|9665.77|9665.77|9671.22|9671.22|9671.31|9671.31|9661.49|9661.49|0
1605000600000|2020-11-10 09:30:00|9671.35|9671.35|9651.85|9651.85|9672.47|9672.47|9651.28|9651.28|0
1605000900000|2020-11-10 09:35:00|9652.62|9652.62|9649.14|9649.14|9658.76|9658.76|9648.61|9648.61|0
1605001200000|2020-11-10 09:40:00|9648.76|9648.76|9637.71|9637.71|9655.35|9655.35|9633.4|9633.4|0
1605001500000|2020-11-10 09:45:00|9638.48|9638.48|9659.87|9659.87|9659.93|9659.93|9636.49|9636.49|0
1605001800000|2020-11-10 09:50:00|9659.85|9659.85|9636.25|9636.25|9659.85|9659.85|9630.71|9630.71|0
1605002100000|2020-11-10 09:55:00|9635.49|9635.49|9625.22|9625.22|9639.81|9639.81|9625.22|9625.22|0
1605002400000|2020-11-10 10:00:00|9624.68|9624.68|9634.78|9634.78|9634.78|9634.78|9615.09|9615.09|0
1605002700000|2020-11-10 10:05:00|9634.4|9634.4|9630.86|9630.86|9634.78|9634.78|9624.92|9624.92|0
1605003000000|2020-11-10 10:10:00|9630.31|9630.31|9618.59|9618.59|9637.43|9637.43|9618.59|9618.59|0
1605003300000|2020-11-10 10:15:00|9618.27|9618.27|9620.12|9620.12|9622.03|9622.03|9607.69|9607.69|0
1605003600000|2020-11-10 10:20:00|9619.84|9619.84|9624.69|9624.69|9630.65|9630.65|9615.75|9615.75|0
1605003900000|2020-11-10 10:25:00|9624.42|9624.42|9614.81|9614.81|9628.08|9628.08|9611.8|9611.8|0
1605004200000|2020-11-10 10:30:00|9614.98|9614.98|9604.74|9604.74|9614.98|9614.98|9596.68|9596.68|0
1605004500000|2020-11-10 10:35:00|9605.12|9605.12|9617.28|9617.28|9622.7|9622.7|9603.06|9603.06|0
1605004800000|2020-11-10 10:40:00|9617.76|9617.76|9605.61|9605.61|9620.62|9620.62|9604.26|9604.26|0
1605005100000|2020-11-10 10:45:00|9605.45|9605.45|9598.08|9598.08|9606.56|9606.56|9590.33|9590.33|0
1605005400000|2020-11-10 10:50:00|9598.84|9598.84|9603.26|9603.26|9604.02|9604.02|9588.97|9588.97|0
1605005700000|2020-11-10 10:55:00|9603.81|9603.81|9606.99|9606.99|9611.49|9611.49|9600.93|9600.93|0
1605006000000|2020-11-10 11:00:00|9607.75|9607.75|9627.22|9627.22|9627.22|9627.22|9603.26|9603.26|0
1605006300000|2020-11-10 11:05:00|9627.6|9627.6|9634.31|9634.31|9634.69|9634.69|9625.83|9625.83|0
1605006600000|2020-11-10 11:10:00|9633.93|9633.93|9639.09|9639.09|9640.01|9640.01|9633.11|9633.11|0
1605006900000|2020-11-10 11:15:00|9638.46|9638.46|9655.96|9655.96|9655.96|9655.96|9634.66|9634.66|0
1605007200000|2020-11-10 11:20:00|9656.06|9656.06|9668.21|9668.21|9668.97|9668.97|9652.46|9652.46|0
1605007500000|2020-11-10 11:25:00|9667.44|9667.44|9668.79|9668.79|9670.45|9670.45|9663.36|9663.36|0
1605007800000|2020-11-10 11:30:00|9668.8|9668.8|9679.57|9679.57|9679.73|9679.73|9668.76|9668.76|0
1605008100000|2020-11-10 11:35:00|9680.34|9680.34|9691.82|9691.82|9693.42|9693.42|9680.26|9680.26|0
1605008400000|2020-11-10 11:40:00|9692.14|9692.14|9684.22|9684.22|9692.14|9692.14|9679.13|9679.13|0
1605008700000|2020-11-10 11:45:00|9684.11|9684.11|9676.53|9676.53|9688.95|9688.95|9676.07|9676.07|0
1605009000000|2020-11-10 11:50:00|9676.43|9676.43|9651.6|9651.6|9677.05|9677.05|9644.74|9644.74|0
1605009300000|2020-11-10 11:55:00|9649.89|9649.89|9643.14|9643.14|9650.35|9650.35|9636.3|9636.3|0
1605009600000|2020-11-10 12:00:00|9643.33|9643.33|9665.86|9665.86|9666.01|9666.01|9641.13|9641.13|0
1605009900000|2020-11-10 12:05:00|9666.03|9666.03|9666.58|9666.58|9677.19|9677.19|9665.41|9665.41|0
1605010200000|2020-11-10 12:10:00|9666.33|9666.33|9657.37|9657.37|9667.28|9667.28|9651.85|9651.85|0
1605010500000|2020-11-10 12:15:00|9657.06|9657.06|9671.25|9671.25|9672.46|9672.46|9655.79|9655.79|0
1605010800000|2020-11-10 12:20:00|9671.12|9671.12|9662.84|9662.84|9671.12|9671.12|9657.75|9657.75|0
1605011100000|2020-11-10 12:25:00|9662.46|9662.46|9661.96|9661.96|9662.58|9662.58|9653.55|9653.55|0
1605011400000|2020-11-10 12:30:00|9661.65|9661.65|9656.52|9656.52|9666.67|9666.67|9656.52|9656.52|0
1605011700000|2020-11-10 12:35:00|9657.71|9657.71|9663.48|9663.48|9663.81|9663.81|9650.02|9650.02|0
1605012000000|2020-11-10 12:40:00|9663.64|9663.64|9658.42|9658.42|9664.78|9664.78|9656.78|9656.78|0
1605012300000|2020-11-10 12:45:00|9658.59|9658.59|9651.53|9651.53|9658.59|9658.59|9649.25|9649.25|0
1605012600000|2020-11-10 12:50:00|9651.21|9651.21|9658.22|9658.22|9658.22|9658.22|9648.17|9648.17|0
1605012900000|2020-11-10 12:55:00|9657.88|9657.88|9644.05|9644.05|9659.2|9659.2|9643.6|9643.6|0
1605013200000|2020-11-10 13:00:00|9643.55|9643.55|9638.24|9638.24|9643.81|9643.81|9637.91|9637.91|0
1605013500000|2020-11-10 13:05:00|9637.93|9637.93|9635.18|9635.18|9641.04|9641.04|9627.34|9627.34|0
1605013800000|2020-11-10 13:10:00|9635.04|9635.04|9631.59|9631.59|9635.74|9635.74|9630.62|9630.62|0
1605014100000|2020-11-10 13:15:00|9631.52|9631.52|9630.75|9630.75|9631.8|9631.8|9623.13|9623.13|0
1605014400000|2020-11-10 13:20:00|9631.52|9631.52|9632.99|9632.99|9635.1|9635.1|9629.45|9629.45|0
1605014700000|2020-11-10 13:25:00|9632.93|9632.93|9629.74|9629.74|9639.94|9639.94|9625.55|9625.55|0
1605015000000|2020-11-10 13:30:00|9629.57|9629.57|9617.15|9617.15|9633.95|9633.95|9616.77|9616.77|0
1605015300000|2020-11-10 13:35:00|9617.53|9617.53|9627.27|9627.27|9630.17|9630.17|9616.28|9616.28|0
1605015600000|2020-11-10 13:40:00|9627.35|9627.35|9621.35|9621.35|9627.48|9627.48|9618.53|9618.53|0
1605015900000|2020-11-10 13:45:00|9620.99|9620.99|9641.68|9641.68|9642.05|9642.05|9620.62|9620.62|0
1605016200000|2020-11-10 13:50:00|9642.06|9642.06|9654.41|9654.41|9660.7|9660.7|9642.06|9642.06|0
1605016500000|2020-11-10 13:55:00|9654.79|9654.79|9658.82|9658.82|9660.33|9660.33|9652.23|9652.23|0
1605016800000|2020-11-10 14:00:00|9658.15|9658.15|9648.3|9648.3|9658.15|9658.15|9638.93|9638.93|0
1605017100000|2020-11-10 14:05:00|9648.49|9648.49|9644.05|9644.05|9656.86|9656.86|9644.05|9644.05|0
1605017400000|2020-11-10 14:10:00|9643.77|9643.77|9640.6|9640.6|9654.16|9654.16|9640.36|9640.36|0
1605017700000|2020-11-10 14:15:00|9640.92|9640.92|9629.82|9629.82|9641.87|9641.87|9624.43|9624.43|0
1605018000000|2020-11-10 14:20:00|9629.2|9629.2|9635.23|9635.23|9640.78|9640.78|9629.2|9629.2|0
1605018300000|2020-11-10 14:25:00|9635.04|9635.04|9633.63|9633.63|9638.76|9638.76|9626.82|9626.82|0
1605018600000|2020-11-10 14:30:00|9633.71|9633.71|9652.26|9652.26|9661.66|9661.66|9628.57|9628.57|0
1605018900000|2020-11-10 14:35:00|9651.49|9651.49|9670.16|9670.16|9673.31|9673.31|9650.08|9650.08|0
1605019200000|2020-11-10 14:40:00|9670.91|9670.91|9683.37|9683.37|9687.22|9687.22|9666.24|9666.24|0
1605019500000|2020-11-10 14:45:00|9683.06|9683.06|9685.32|9685.32|9686.82|9686.82|9678.43|9678.43|0
1605019800000|2020-11-10 14:50:00|9683.79|9683.79|9687.93|9687.93|9693.89|9693.89|9682.62|9682.62|0
1605020100000|2020-11-10 14:55:00|9687.9|9687.9|9686.89|9686.89|9692.83|9692.83|9683.37|9683.37|0
1605020400000|2020-11-10 15:00:00|9687.07|9687.07|9694.61|9694.61|9695.3|9695.3|9681.35|9681.35|0
1605020700000|2020-11-10 15:05:00|9694.94|9694.94|9687.26|9687.26|9697.34|9697.34|9684.29|9684.29|0
1605021000000|2020-11-10 15:10:00|9687.57|9687.57|9690.1|9690.1|9700.95|9700.95|9687.57|9687.57|0
1605021300000|2020-11-10 15:15:00|9689.34|9689.34|9679.43|9679.43|9693.51|9693.51|9677.45|9677.45|0
1605021600000|2020-11-10 15:20:00|9679.81|9679.81|9662.82|9662.82|9680.63|9680.63|9659.71|9659.71|0
1605021900000|2020-11-10 15:25:00|9662.55|9662.55|9644.47|9644.47|9664.13|9664.13|9644.47|9644.47|0
1605022200000|2020-11-10 15:30:00|9644.16|9644.16|9635.02|9635.02|9644.16|9644.16|9630.18|9630.18|0
1605022500000|2020-11-10 15:35:00|9634.64|9634.64|9611.03|9611.03|9637.02|9637.02|9605.9|9605.9|0
1605022800000|2020-11-10 15:40:00|9611.19|9611.19|9622.31|9622.31|9625.49|9625.49|9609.38|9609.38|0
1605023100000|2020-11-10 15:45:00|9622.69|9622.69|9640.23|9640.23|9640.38|9640.38|9622.69|9622.69|0
1605023400000|2020-11-10 15:50:00|9639.92|9639.92|9643.46|9643.46|9646.8|9646.8|9639.57|9639.57|0
1605023700000|2020-11-10 15:55:00|9643.55|9643.55|9641.89|9641.89|9648.56|9648.56|9641.89|9641.89|0
1605024000000|2020-11-10 16:00:00|9641.77|9641.77|9662.52|9662.52|9662.52|9662.52|9636.41|9636.41|0
1605024300000|2020-11-10 16:05:00|9662.19|9662.19|9670.19|9670.19|9674.63|9674.63|9661.46|9661.46|0
1605024600000|2020-11-10 16:10:00|9670.08|9670.08|9685.64|9685.64|9686.33|9686.33|9669.32|9669.32|0
1605024900000|2020-11-10 16:15:00|9685.76|9685.76|9670.67|9670.67|9685.76|9685.76|9661.59|9661.59|0
1605025200000|2020-11-10 16:20:00|9670.94|9670.94|9676.03|9676.03|9680.87|9680.87|9670.94|9670.94|0
1605025500000|2020-11-10 16:25:00|9676.11|9676.11|9692.91|9692.91|9693.33|9693.33|9676.11|9676.11|0
1604996100000|2020-11-10 08:15:00|9691.12|9691.12|9693.66|9693.66|9703.62|9703.62|9669.87|9669.87|0
1604996400000|2020-11-10 08:20:00|9694.98|9694.98|9728.11|9728.11|9735.09|9735.09|9694.98|9694.98|0
1604996700000|2020-11-10 08:25:00|9727.73|9727.73|9722.58|9722.58|9736.67|9736.67|9714.54|9714.54|0
1604997000000|2020-11-10 08:30:00|9723.71|9723.71|9699.52|9699.52|9724.29|9724.29|9693.19|9693.19|0
1604997300000|2020-11-10 08:35:00|9700.25|9700.25|9669.26|9669.26|9702.54|9702.54|9664.27|9664.27|0
1604997600000|2020-11-10 08:40:00|9669.04|9669.04|9658.27|9658.27|9671.15|9671.15|9655.67|9655.67|0
1604997900000|2020-11-10 08:45:00|9658.4|9658.4|9670.29|9670.29|9678.58|9678.58|9658.4|9658.4|0
1604998200000|2020-11-10 08:50:00|9672.37|9672.37|9678.22|9678.22|9679.8|9679.8|9668.31|9668.31|0
1604998500000|2020-11-10 08:55:00|9678.48|9678.48|9686.69|9686.69|9688.47|9688.47|9677.9|9677.9|0
1604998800000|2020-11-10 09:00:00|9686.32|9686.32|9689.9|9689.9|9689.9|9689.9|9676.72|9676.72|0
1604999100000|2020-11-10 09:05:00|9689.96|9689.96|9674.65|9674.65|9691.39|9691.39|9671.07|9671.07|0
1604999400000|2020-11-10 09:10:00|9674.44|9674.44|9664.56|9664.56|9676.07|9676.07|9663.64|9663.64|0
1604999700000|2020-11-10 09:15:00|9664.35|9664.35|9661.86|9661.86|9665.45|9665.45|9655.36|9655.36|0
1605000000000|2020-11-10 09:20:00|9661.48|9661.48|9664.7|9664.7|9665.32|9665.32|9657.44|9657.44|0
1605000300000|2020-11-10 09:25:00|9665.77|9665.77|9671.22|9671.22|9671.31|9671.31|9661.49|9661.49|0
1605000600000|2020-11-10 09:30:00|9671.35|9671.35|9651.85|9651.85|9672.47|9672.47|9651.28|9651.28|0
1605000900000|2020-11-10 09:35:00|9652.62|9652.62|9649.14|9649.14|9658.76|9658.76|9648.61|9648.61|0
1605001200000|2020-11-10 09:40:00|9648.76|9648.76|9637.71|9637.71|9655.35|9655.35|9633.4|9633.4|0
1605001500000|2020-11-10 09:45:00|9638.48|9638.48|9659.87|9659.87|9659.93|9659.93|9636.49|9636.49|0
1605001800000|2020-11-10 09:50:00|9659.85|9659.85|9636.25|9636.25|9659.85|9659.85|9630.71|9630.71|0
1605002100000|2020-11-10 09:55:00|9635.49|9635.49|9625.22|9625.22|9639.81|9639.81|9625.22|9625.22|0
1605002400000|2020-11-10 10:00:00|9624.68|9624.68|9634.78|9634.78|9634.78|9634.78|9615.09|9615.09|0
1605002700000|2020-11-10 10:05:00|9634.4|9634.4|9630.86|9630.86|9634.78|9634.78|9624.92|9624.92|0
1605003000000|2020-11-10 10:10:00|9630.31|9630.31|9618.59|9618.59|9637.43|9637.43|9618.59|9618.59|0
1605003300000|2020-11-10 10:15:00|9618.27|9618.27|9620.12|9620.12|9622.03|9622.03|9607.69|9607.69|0
1605003600000|2020-11-10 10:20:00|9619.84|9619.84|9624.69|9624.69|9630.65|9630.65|9615.75|9615.75|0
1605003900000|2020-11-10 10:25:00|9624.42|9624.42|9614.81|9614.81|9628.08|9628.08|9611.8|9611.8|0
1605004200000|2020-11-10 10:30:00|9614.98|9614.98|9604.74|9604.74|9614.98|9614.98|9596.68|9596.68|0
1605004500000|2020-11-10 10:35:00|9605.12|9605.12|9617.28|9617.28|9622.7|9622.7|9603.06|9603.06|0
1605004800000|2020-11-10 10:40:00|9617.76|9617.76|9605.61|9605.61|9620.62|9620.62|9604.26|9604.26|0
1605005100000|2020-11-10 10:45:00|9605.45|9605.45|9598.08|9598.08|9606.56|9606.56|9590.33|9590.33|0
1605005400000|2020-11-10 10:50:00|9598.84|9598.84|9603.26|9603.26|9604.02|9604.02|9588.97|9588.97|0
1605005700000|2020-11-10 10:55:00|9603.81|9603.81|9606.99|9606.99|9611.49|9611.49|9600.93|9600.93|0
1605006000000|2020-11-10 11:00:00|9607.75|9607.75|9627.22|9627.22|9627.22|9627.22|9603.26|9603.26|0
1605006300000|2020-11-10 11:05:00|9627.6|9627.6|9634.31|9634.31|9634.69|9634.69|9625.83|9625.83|0
1605006600000|2020-11-10 11:10:00|9633.93|9633.93|9639.09|9639.09|9640.01|9640.01|9633.11|9633.11|0
1605006900000|2020-11-10 11:15:00|9638.46|9638.46|9655.96|9655.96|9655.96|9655.96|9634.66|9634.66|0
1605007200000|2020-11-10 11:20:00|9656.06|9656.06|9668.21|9668.21|9668.97|9668.97|9652.46|9652.46|0
1605007500000|2020-11-10 11:25:00|9667.44|9667.44|9668.79|9668.79|9670.45|9670.45|9663.36|9663.36|0
1605007800000|2020-11-10 11:30:00|9668.8|9668.8|9679.57|9679.57|9679.73|9679.73|9668.76|9668.76|0
1605008100000|2020-11-10 11:35:00|9680.34|9680.34|9691.82|9691.82|9693.42|9693.42|9680.26|9680.26|0
1605008400000|2020-11-10 11:40:00|9692.14|9692.14|9684.22|9684.22|9692.14|9692.14|9679.13|9679.13|0
1605008700000|2020-11-10 11:45:00|9684.11|9684.11|9676.53|9676.53|9688.95|9688.95|9676.07|9676.07|0
1605009000000|2020-11-10 11:50:00|9676.43|9676.43|9651.6|9651.6|9677.05|9677.05|9644.74|9644.74|0
1605009300000|2020-11-10 11:55:00|9649.89|9649.89|9643.14|9643.14|9650.35|9650.35|9636.3|9636.3|0
1605009600000|2020-11-10 12:00:00|9643.33|9643.33|9665.86|9665.86|9666.01|9666.01|9641.13|9641.13|0
1605009900000|2020-11-10 12:05:00|9666.03|9666.03|9666.58|9666.58|9677.19|9677.19|9665.41|9665.41|0
1605010200000|2020-11-10 12:10:00|9666.33|9666.33|9657.37|9657.37|9667.28|9667.28|9651.85|9651.85|0
1605010500000|2020-11-10 12:15:00|9657.06|9657.06|9671.25|9671.25|9672.46|9672.46|9655.79|9655.79|0
1605010800000|2020-11-10 12:20:00|9671.12|9671.12|9662.84|9662.84|9671.12|9671.12|9657.75|9657.75|0
1605011100000|2020-11-10 12:25:00|9662.46|9662.46|9661.96|9661.96|9662.58|9662.58|9653.55|9653.55|0
1605011400000|2020-11-10 12:30:00|9661.65|9661.65|9656.52|9656.52|9666.67|9666.67|9656.52|9656.52|0
1605011700000|2020-11-10 12:35:00|9657.71|9657.71|9663.48|9663.48|9663.81|9663.81|9650.02|9650.02|0
1605012000000|2020-11-10 12:40:00|9663.64|9663.64|9658.42|9658.42|9664.78|9664.78|9656.78|9656.78|0
1605012300000|2020-11-10 12:45:00|9658.59|9658.59|9651.53|9651.53|9658.59|9658.59|9649.25|9649.25|0
1605012600000|2020-11-10 12:50:00|9651.21|9651.21|9658.22|9658.22|9658.22|9658.22|9648.17|9648.17|0
1605012900000|2020-11-10 12:55:00|9657.88|9657.88|9644.05|9644.05|9659.2|9659.2|9643.6|9643.6|0
1605013200000|2020-11-10 13:00:00|9643.55|9643.55|9638.24|9638.24|9643.81|9643.81|9637.91|9637.91|0
1605013500000|2020-11-10 13:05:00|9637.93|9637.93|9635.18|9635.18|9641.04|9641.04|9627.34|9627.34|0
1605013800000|2020-11-10 13:10:00|9635.04|9635.04|9631.59|9631.59|9635.74|9635.74|9630.62|9630.62|0
1605014100000|2020-11-10 13:15:00|9631.52|9631.52|9630.75|9630.75|9631.8|9631.8|9623.13|9623.13|0
1605014400000|2020-11-10 13:20:00|9631.52|9631.52|9632.99|9632.99|9635.1|9635.1|9629.45|9629.45|0
1605014700000|2020-11-10 13:25:00|9632.93|9632.93|9629.74|9629.74|9639.94|9639.94|9625.55|9625.55|0
1605015000000|2020-11-10 13:30:00|9629.57|9629.57|9617.15|9617.15|9633.95|9633.95|9616.77|9616.77|0
1605015300000|2020-11-10 13:35:00|9617.53|9617.53|9627.27|9627.27|9630.17|9630.17|9616.28|9616.28|0
1605015600000|2020-11-10 13:40:00|9627.35|9627.35|9621.35|9621.35|9627.48|9627.48|9618.53|9618.53|0
1605015900000|2020-11-10 13:45:00|9620.99|9620.99|9641.68|9641.68|9642.05|9642.05|9620.62|9620.62|0
1605016200000|2020-11-10 13:50:00|9642.06|9642.06|9654.41|9654.41|9660.7|9660.7|9642.06|9642.06|0
1605016500000|2020-11-10 13:55:00|9654.79|9654.79|9658.82|9658.82|9660.33|9660.33|9652.23|9652.23|0
1605016800000|2020-11-10 14:00:00|9658.15|9658.15|9648.3|9648.3|9658.15|9658.15|9638.93|9638.93|0
1605017100000|2020-11-10 14:05:00|9648.49|9648.49|9644.05|9644.05|9656.86|9656.86|9644.05|9644.05|0
1605017400000|2020-11-10 14:10:00|9643.77|9643.77|9640.6|9640.6|9654.16|9654.16|9640.36|9640.36|0
1605017700000|2020-11-10 14:15:00|9640.92|9640.92|9629.82|9629.82|9641.87|9641.87|9624.43|9624.43|0
1605018000000|2020-11-10 14:20:00|9629.2|9629.2|9635.23|9635.23|9640.78|9640.78|9629.2|9629.2|0
1605018300000|2020-11-10 14:25:00|9635.04|9635.04|9633.63|9633.63|9638.76|9638.76|9626.82|9626.82|0
1605018600000|2020-11-10 14:30:00|9633.71|9633.71|9652.26|9652.26|9661.66|9661.66|9628.57|9628.57|0
1605018900000|2020-11-10 14:35:00|9651.49|9651.49|9670.16|9670.16|9673.31|9673.31|9650.08|9650.08|0
1605019200000|2020-11-10 14:40:00|9670.91|9670.91|9683.37|9683.37|9687.22|9687.22|9666.24|9666.24|0
1605019500000|2020-11-10 14:45:00|9683.06|9683.06|9685.32|9685.32|9686.82|9686.82|9678.43|9678.43|0
1605019800000|2020-11-10 14:50:00|9683.79|9683.79|9687.93|9687.93|9693.89|9693.89|9682.62|9682.62|0
1605020100000|2020-11-10 14:55:00|9687.9|9687.9|9686.89|9686.89|9692.83|9692.83|9683.37|9683.37|0
1605020400000|2020-11-10 15:00:00|9687.07|9687.07|9694.61|9694.61|9695.3|9695.3|9681.35|9681.35|0
1605020700000|2020-11-10 15:05:00|9694.94|9694.94|9687.26|9687.26|9697.34|9697.34|9684.29|9684.29|0
1605021000000|2020-11-10 15:10:00|9687.57|9687.57|9690.1|9690.1|9700.95|9700.95|9687.57|9687.57|0
1605021300000|2020-11-10 15:15:00|9689.34|9689.34|9679.43|9679.43|9693.51|9693.51|9677.45|9677.45|0
1605021600000|2020-11-10 15:20:00|9679.81|9679.81|9662.82|9662.82|9680.63|9680.63|9659.71|9659.71|0
1605021900000|2020-11-10 15:25:00|9662.55|9662.55|9644.47|9644.47|9664.13|9664.13|9644.47|9644.47|0
1605022200000|2020-11-10 15:30:00|9644.16|9644.16|9635.02|9635.02|9644.16|9644.16|9630.18|9630.18|0
1605022500000|2020-11-10 15:35:00|9634.64|9634.64|9611.03|9611.03|9637.02|9637.02|9605.9|9605.9|0
1605022800000|2020-11-10 15:40:00|9611.19|9611.19|9622.31|9622.31|9625.49|9625.49|9609.38|9609.38|0
1605023100000|2020-11-10 15:45:00|9622.69|9622.69|9640.23|9640.23|9640.38|9640.38|9622.69|9622.69|0
1605023400000|2020-11-10 15:50:00|9639.92|9639.92|9643.46|9643.46|9646.8|9646.8|9639.57|9639.57|0
1605023700000|2020-11-10 15:55:00|9643.55|9643.55|9641.89|9641.89|9648.56|9648.56|9641.89|9641.89|0
1605024000000|2020-11-10 16:00:00|9641.77|9641.77|9662.52|9662.52|9662.52|9662.52|9636.41|9636.41|0
1605024300000|2020-11-10 16:05:00|9662.19|9662.19|9670.19|9670.19|9674.63|9674.63|9661.46|9661.46|0
1605024600000|2020-11-10 16:10:00|9670.08|9670.08|9685.64|9685.64|9686.33|9686.33|9669.32|9669.32|0
1605024900000|2020-11-10 16:15:00|9685.76|9685.76|9670.67|9670.67|9685.76|9685.76|9661.59|9661.59|0
1605025200000|2020-11-10 16:20:00|9670.94|9670.94|9676.03|9676.03|9680.87|9680.87|9670.94|9670.94|0
1605025500000|2020-11-10 16:25:00|9676.11|9676.11|9692.91|9692.91|9693.33|9693.33|9676.11|9676.11|0
1605082500000|2020-11-11 08:15:00|9687.01|9687.01|9680.48|9680.48|9698.13|9698.13|9678.11|9678.11|0
1605082800000|2020-11-11 08:20:00|9681.15|9681.15|9699.01|9699.01|9708.18|9708.18|9680.18|9680.18|0
1605083100000|2020-11-11 08:25:00|9698.7|9698.7|9704.3|9704.3|9708.47|9708.47|9693.21|9693.21|0
1605083400000|2020-11-11 08:30:00|9703.16|9703.16|9699.99|9699.99|9703.5|9703.5|9679.35|9679.35|0
1605083700000|2020-11-11 08:35:00|9700.37|9700.37|9717.33|9717.33|9718.74|9718.74|9700.37|9700.37|0
1605084000000|2020-11-11 08:40:00|9717.16|9717.16|9723.18|9723.18|9728.27|9728.27|9713.64|9713.64|0
1605084300000|2020-11-11 08:45:00|9723.76|9723.76|9720.78|9720.78|9724.91|9724.91|9714|9714|0
1605084600000|2020-11-11 08:50:00|9720.03|9720.03|9708.11|9708.11|9721.97|9721.97|9708.11|9708.11|0
1605084900000|2020-11-11 08:55:00|9707.8|9707.8|9716.31|9716.31|9716.31|9716.31|9703.13|9703.13|0
1605085200000|2020-11-11 09:00:00|9716.69|9716.69|9717.04|9717.04|9722.41|9722.41|9715.25|9715.25|0
1605085500000|2020-11-11 09:05:00|9716.27|9716.27|9695.25|9695.25|9717.15|9717.15|9695.25|9695.25|0
1605085800000|2020-11-11 09:10:00|9695.46|9695.46|9704.07|9704.07|9707.45|9707.45|9695.46|9695.46|0
1605086100000|2020-11-11 09:15:00|9705.11|9705.11|9707.69|9707.69|9712.91|9712.91|9701.71|9701.71|0
1605086400000|2020-11-11 09:20:00|9707.53|9707.53|9707.18|9707.18|9715.43|9715.43|9704.2|9704.2|0
1605086700000|2020-11-11 09:25:00|9707.5|9707.5|9701.67|9701.67|9709.07|9709.07|9699.49|9699.49|0
1605087000000|2020-11-11 09:30:00|9700.91|9700.91|9685.21|9685.21|9701.96|9701.96|9684.88|9684.88|0
1605087300000|2020-11-11 09:35:00|9685.4|9685.4|9690.76|9690.76|9690.76|9690.76|9683.74|9683.74|0
1605087600000|2020-11-11 09:40:00|9690.49|9690.49|9691.48|9691.48|9695.14|9695.14|9688.28|9688.28|0
1605087900000|2020-11-11 09:45:00|9691.64|9691.64|9681.27|9681.27|9700.05|9700.05|9680.09|9680.09|0
1605088200000|2020-11-11 09:50:00|9679.37|9679.37|9681.59|9681.59|9684.38|9684.38|9679.34|9679.34|0
1605088500000|2020-11-11 09:55:00|9681.97|9681.97|9672.17|9672.17|9681.97|9681.97|9672.17|9672.17|0
1605088800000|2020-11-11 10:00:00|9671.85|9671.85|9660.86|9660.86|9674.45|9674.45|9660.86|9660.86|0
1605089100000|2020-11-11 10:05:00|9660.55|9660.55|9662.78|9662.78|9665|9665|9653.22|9653.22|0
1605089400000|2020-11-11 10:10:00|9663.54|9663.54|9654.05|9654.05|9665.77|9665.77|9652.48|9652.48|0
1605089700000|2020-11-11 10:15:00|9654.21|9654.21|9653.03|9653.03|9657.95|9657.95|9651.49|9651.49|0
1605090000000|2020-11-11 10:20:00|9652.27|9652.27|9645.52|9645.52|9653.21|9653.21|9636.45|9636.45|0
1605090300000|2020-11-11 10:25:00|9645.85|9645.85|9663.46|9663.46|9663.58|9663.58|9645.53|9645.53|0
1605090600000|2020-11-11 10:30:00|9663.36|9663.36|9656.44|9656.44|9663.68|9663.68|9654.4|9654.4|0
1605090900000|2020-11-11 10:35:00|9656.65|9656.65|9669.54|9669.54|9669.54|9669.54|9656.65|9656.65|0
1605091200000|2020-11-11 10:40:00|9669.33|9669.33|9681.72|9681.72|9681.72|9681.72|9667.68|9667.68|0
1605091500000|2020-11-11 10:45:00|9681.63|9681.63|9675.7|9675.7|9682.21|9682.21|9669.49|9669.49|0
1605091800000|2020-11-11 10:50:00|9675.95|9675.95|9683.55|9683.55|9683.55|9683.55|9675.83|9675.83|0
1605092100000|2020-11-11 10:55:00|9683.44|9683.44|9689.83|9689.83|9693.54|9693.54|9683.44|9683.44|0
1605092400000|2020-11-11 11:00:00|9689.07|9689.07|9687.2|9687.2|9692.33|9692.33|9684.11|9684.11|0
1605092700000|2020-11-11 11:05:00|9686.89|9686.89|9678.22|9678.22|9690.57|9690.57|9678.22|9678.22|0
1605093000000|2020-11-11 11:10:00|9677.68|9677.68|9678.36|9678.36|9683.12|9683.12|9677.57|9677.57|0
1605093300000|2020-11-11 11:15:00|9678.63|9678.63|9697.58|9697.58|9697.58|9697.58|9676.88|9676.88|0
1605093600000|2020-11-11 11:20:00|9698.34|9698.34|9706.84|9706.84|9706.84|9706.84|9697.58|9697.58|0
1605093900000|2020-11-11 11:25:00|9706.46|9706.46|9709.3|9709.3|9712.83|9712.83|9705.5|9705.5|0
1605094200000|2020-11-11 11:30:00|9709.37|9709.37|9708.33|9708.33|9713.32|9713.32|9707.61|9707.61|0
1605094500000|2020-11-11 11:35:00|9708.3|9708.3|9721.23|9721.23|9722.64|9722.64|9708.23|9708.23|0
1605094800000|2020-11-11 11:40:00|9720.87|9720.87|9723.33|9723.33|9723.33|9723.33|9718.98|9718.98|0
1605095100000|2020-11-11 11:45:00|9723.24|9723.24|9719.72|9719.72|9727.43|9727.43|9717.72|9717.72|0
1605095400000|2020-11-11 11:50:00|9719.63|9719.63|9738.36|9738.36|9738.36|9738.36|9719.55|9719.55|0
1605095700000|2020-11-11 11:55:00|9738.68|9738.68|9734.42|9734.42|9738.68|9738.68|9732.23|9732.23|0
1605096000000|2020-11-11 12:00:00|9734.31|9734.31|9726.78|9726.78|9734.31|9734.31|9724.71|9724.71|0
1605096300000|2020-11-11 12:05:00|9726.61|9726.61|9728.08|9728.08|9735.77|9735.77|9726.61|9726.61|0
1605096600000|2020-11-11 12:10:00|9727.87|9727.87|9719.73|9719.73|9728.56|9728.56|9719.73|9719.73|0
1605096900000|2020-11-11 12:15:00|9719.42|9719.42|9745.79|9745.79|9745.79|9745.79|9717.27|9717.27|0
1605097200000|2020-11-11 12:20:00|9745.92|9745.92|9757.22|9757.22|9762.79|9762.79|9745.92|9745.92|0
1605097500000|2020-11-11 12:25:00|9757.37|9757.37|9750.96|9750.96|9760.94|9760.94|9750.14|9750.14|0
1605097800000|2020-11-11 12:30:00|9750.82|9750.82|9756.34|9756.34|9756.34|9756.34|9744.34|9744.34|0
1605098100000|2020-11-11 12:35:00|9756.67|9756.67|9762.25|9762.25|9763.92|9763.92|9756.67|9756.67|0
1605098400000|2020-11-11 12:40:00|9762.09|9762.09|9767.9|9767.9|9770.17|9770.17|9761.33|9761.33|0
1605098700000|2020-11-11 12:45:00|9766.82|9766.82|9768.98|9768.98|9773.71|9773.71|9765.79|9765.79|0
1605099000000|2020-11-11 12:50:00|9768.94|9768.94|9770.73|9770.73|9771.86|9771.86|9766.14|9766.14|0
1605099300000|2020-11-11 12:55:00|9769.2|9769.2|9782.47|9782.47|9782.57|9782.57|9768.58|9768.58|0
1605099600000|2020-11-11 13:00:00|9782.26|9782.26|9778.89|9778.89|9783.44|9783.44|9776.49|9776.49|0
1605099900000|2020-11-11 13:05:00|9779.06|9779.06|9779.4|9779.4|9784.58|9784.58|9775.56|9775.56|0
1605100200000|2020-11-11 13:10:00|9779.34|9779.34|9782.59|9782.59|9782.69|9782.69|9778.3|9778.3|0
1605100500000|2020-11-11 13:15:00|9782.71|9782.71|9776.74|9776.74|9785.53|9785.53|9776.74|9776.74|0
1605100800000|2020-11-11 13:20:00|9776.65|9776.65|9777.76|9777.76|9782.81|9782.81|9775.04|9775.04|0
1605101100000|2020-11-11 13:25:00|9777.43|9777.43|9773.37|9773.37|9777.84|9777.84|9772.01|9772.01|0
1605101400000|2020-11-11 13:30:00|9773.49|9773.49|9781.61|9781.61|9781.94|9781.94|9770.43|9770.43|0
1605101700000|2020-11-11 13:35:00|9782.61|9782.61|9816.4|9816.4|9816.4|9816.4|9782.24|9782.24|0
1605102000000|2020-11-11 13:40:00|9815.63|9815.63|9783.44|9783.44|9815.63|9815.63|9783.13|9783.13|0
1605102300000|2020-11-11 13:45:00|9783.56|9783.56|9776.18|9776.18|9783.59|9783.59|9771.52|9771.52|0
1605102600000|2020-11-11 13:50:00|9776.37|9776.37|9781.83|9781.83|9782.76|9782.76|9775.69|9775.69|0
1605102900000|2020-11-11 13:55:00|9782.46|9782.46|9782.37|9782.37|9782.46|9782.46|9775.38|9775.38|0
1605103200000|2020-11-11 14:00:00|9782.55|9782.55|9774.79|9774.79|9783.32|9783.32|9767.32|9767.32|0
1605103500000|2020-11-11 14:05:00|9774.72|9774.72|9761.36|9761.36|9774.72|9774.72|9761.36|9761.36|0
1605103800000|2020-11-11 14:10:00|9761.12|9761.12|9768.19|9768.19|9769.34|9769.34|9758.72|9758.72|0
1605104100000|2020-11-11 14:15:00|9767.81|9767.81|9770.25|9770.25|9774.05|9774.05|9767.68|9767.68|0
1605104400000|2020-11-11 14:20:00|9770.38|9770.38|9769.9|9769.9|9774.99|9774.99|9768.61|9768.61|0
1605104700000|2020-11-11 14:25:00|9770.12|9770.12|9774.78|9774.78|9775.43|9775.43|9763.84|9763.84|0
1605105000000|2020-11-11 14:30:00|9775.16|9775.16|9772.1|9772.1|9778.36|9778.36|9766.12|9766.12|0
1605105300000|2020-11-11 14:35:00|9772.64|9772.64|9783.3|9783.3|9791.34|9791.34|9772.64|9772.64|0
1605105600000|2020-11-11 14:40:00|9784.44|9784.44|9783.06|9783.06|9789.62|9789.62|9775.51|9775.51|0
1605105900000|2020-11-11 14:45:00|9783.38|9783.38|9771.43|9771.43|9787.72|9787.72|9771.43|9771.43|0
1605106200000|2020-11-11 14:50:00|9771.33|9771.33|9782.96|9782.96|9786.89|9786.89|9771.16|9771.16|0
1605106500000|2020-11-11 14:55:00|9782.8|9782.8|9769.55|9769.55|9782.92|9782.92|9759.05|9759.05|0
1605106800000|2020-11-11 15:00:00|9769.88|9769.88|9762.87|9762.87|9781.35|9781.35|9762.87|9762.87|0
1605107100000|2020-11-11 15:05:00|9762.68|9762.68|9775.17|9775.17|9776.38|9776.38|9762.68|9762.68|0
1605107400000|2020-11-11 15:10:00|9775.55|9775.55|9784.19|9784.19|9788.32|9788.32|9767.98|9767.98|0
1605107700000|2020-11-11 15:15:00|9785.73|9785.73|9790.52|9790.52|9795.82|9795.82|9781.68|9781.68|0
1605108000000|2020-11-11 15:20:00|9790.65|9790.65|9794.19|9794.19|9801.03|9801.03|9790.62|9790.62|0
1605108300000|2020-11-11 15:25:00|9793.42|9793.42|9806.02|9806.02|9807.65|9807.65|9790.68|9790.68|0
1605108600000|2020-11-11 15:30:00|9806.29|9806.29|9797.25|9797.25|9812.56|9812.56|9797.05|9797.05|0
1605108900000|2020-11-11 15:35:00|9797.37|9797.37|9796.78|9796.78|9801.67|9801.67|9795.81|9795.81|0
1605109200000|2020-11-11 15:40:00|9796.69|9796.69|9799.76|9799.76|9802.13|9802.13|9794.84|9794.84|0
1605109500000|2020-11-11 15:45:00|9800.09|9800.09|9817.91|9817.91|9822.05|9822.05|9800.09|9800.09|0
1605109800000|2020-11-11 15:50:00|9818.01|9818.01|9815.12|9815.12|9825.28|9825.28|9813.56|9813.56|0
1605110100000|2020-11-11 15:55:00|9815.39|9815.39|9828.94|9828.94|9829.63|9829.63|9815.39|9815.39|0
1605110400000|2020-11-11 16:00:00|9829.13|9829.13|9825.12|9825.12|9829.13|9829.13|9821.06|9821.06|0
1605110700000|2020-11-11 16:05:00|9826.93|9826.93|9837.67|9837.67|9837.67|9837.67|9824.43|9824.43|0
1605111000000|2020-11-11 16:10:00|9837.55|9837.55|9846.68|9846.68|9849.01|9849.01|9837.5|9837.5|0
1605111300000|2020-11-11 16:15:00|9846.58|9846.58|9839.01|9839.01|9846.58|9846.58|9838.14|9838.14|0
1605111600000|2020-11-11 16:20:00|9838.89|9838.89|9836.54|9836.54|9842.92|9842.92|9832.54|9832.54|0
1605111900000|2020-11-11 16:25:00|9836.27|9836.27|9852.65|9852.65|9852.65|9852.65|9836.08|9836.08|0
1605168900000|2020-11-12 08:15:00|9854.15|9854.15|9830.41|9830.41|9861|9861|9830.41|9830.41|0
1605169200000|2020-11-12 08:20:00|9829.65|9829.65|9815.6|9815.6|9831.92|9831.92|9813.84|9813.84|0
1605169500000|2020-11-12 08:25:00|9816.28|9816.28|9827.96|9827.96|9827.96|9827.96|9810.23|9810.23|0
1605169800000|2020-11-12 08:30:00|9826.82|9826.82|9858.25|9858.25|9858.25|9858.25|9825.25|9825.25|0
1605170100000|2020-11-12 08:35:00|9859.19|9859.19|9859.24|9859.24|9866.99|9866.99|9858.99|9858.99|0
1605170400000|2020-11-12 08:40:00|9858.7|9858.7|9875.28|9875.28|9875.56|9875.56|9856.23|9856.23|0
1605170700000|2020-11-12 08:45:00|9874.97|9874.97|9891.54|9891.54|9892.05|9892.05|9874.97|9874.97|0
1605171000000|2020-11-12 08:50:00|9891.92|9891.92|9879.14|9879.14|9905.8|9905.8|9878.81|9878.81|0
1605171300000|2020-11-12 08:55:00|9878.83|9878.83|9870.81|9870.81|9882.78|9882.78|9870.46|9870.46|0
1605171600000|2020-11-12 09:00:00|9871.57|9871.57|9901.24|9901.24|9901.35|9901.35|9871.57|9871.57|0
1605171900000|2020-11-12 09:05:00|9901.62|9901.62|9880.02|9880.02|9903.74|9903.74|9879.9|9879.9|0
1605172200000|2020-11-12 09:10:00|9880.29|9880.29|9882.7|9882.7|9887.19|9887.19|9878.33|9878.33|0
1605172500000|2020-11-12 09:15:00|9883.92|9883.92|9895.39|9895.39|9896.34|9896.34|9883.92|9883.92|0
1605172800000|2020-11-12 09:20:00|9895.01|9895.01|9906.49|9906.49|9906.62|9906.62|9886.49|9886.49|0
1605173100000|2020-11-12 09:25:00|9907.75|9907.75|9906.26|9906.26|9911.83|9911.83|9900.17|9900.17|0
1605173400000|2020-11-12 09:30:00|9906.19|9906.19|9912.64|9912.64|9914.58|9914.58|9905.88|9905.88|0
1605173700000|2020-11-12 09:35:00|9911.89|9911.89|9924.21|9924.21|9924.21|9924.21|9911.51|9911.51|0
1605174000000|2020-11-12 09:40:00|9925.46|9925.46|9923.06|9923.06|9931.2|9931.2|9922.83|9922.83|0
1605174300000|2020-11-12 09:45:00|9923.44|9923.44|9930.48|9930.48|9931.44|9931.44|9922.42|9922.42|0
1605174600000|2020-11-12 09:50:00|9930.1|9930.1|9923.62|9923.62|9930.58|9930.58|9921.58|9921.58|0
1605174900000|2020-11-12 09:55:00|9924.05|9924.05|9923.49|9923.49|9927.61|9927.61|9922.05|9922.05|0
1605175200000|2020-11-12 10:00:00|9923.8|9923.8|9937.28|9937.28|9942.98|9942.98|9923.8|9923.8|0
1605175500000|2020-11-12 10:05:00|9937.09|9937.09|9943.71|9943.71|9944.35|9944.35|9935.38|9935.38|0
1605175800000|2020-11-12 10:10:00|9943.84|9943.84|9950.7|9950.7|9952.91|9952.91|9943.84|9943.84|0
1605176100000|2020-11-12 10:15:00|9951.08|9951.08|9963.76|9963.76|9963.76|9963.76|9949.8|9949.8|0
1605176400000|2020-11-12 10:20:00|9963.95|9963.95|9972.88|9972.88|9978.13|9978.13|9963.31|9963.31|0
1605176700000|2020-11-12 10:25:00|9973.16|9973.16|9966.59|9966.59|9974.76|9974.76|9963.68|9963.68|0
1605177000000|2020-11-12 10:30:00|9966.75|9966.75|9971.08|9971.08|9972.29|9972.29|9963.83|9963.83|0
1605177300000|2020-11-12 10:35:00|9971.17|9971.17|9979.79|9979.79|9982.24|9982.24|9971.17|9971.17|0
1605177600000|2020-11-12 10:40:00|9979.9|9979.9|9971.49|9971.49|9982.39|9982.39|9971.49|9971.49|0
1605177900000|2020-11-12 10:45:00|9970.72|9970.72|9979.33|9979.33|9979.44|9979.44|9970.67|9970.67|0
1605178200000|2020-11-12 10:50:00|9978.96|9978.96|9970.72|9970.72|9984.04|9984.04|9970.72|9970.72|0
1605178500000|2020-11-12 10:55:00|9971.15|9971.15|9965|9965|9971.38|9971.38|9961.14|9961.14|0
1605178800000|2020-11-12 11:00:00|9965.18|9965.18|9961.25|9961.25|9965.73|9965.73|9960.01|9960.01|0
1605179100000|2020-11-12 11:05:00|9961.52|9961.52|9952.42|9952.42|9961.96|9961.96|9952.42|9952.42|0
1605179400000|2020-11-12 11:10:00|9952.31|9952.31|9955.51|9955.51|9955.51|9955.51|9948.83|9948.83|0
1605179700000|2020-11-12 11:15:00|9955.89|9955.89|9945.6|9945.6|9956.13|9956.13|9945.6|9945.6|0
1605180000000|2020-11-12 11:20:00|9945.98|9945.98|9938.5|9938.5|9946|9946|9937.14|9937.14|0
1605180300000|2020-11-12 11:25:00|9938.63|9938.63|9934.55|9934.55|9941.29|9941.29|9934.16|9934.16|0
1605180600000|2020-11-12 11:30:00|9934.92|9934.92|9931.11|9931.11|9935.15|9935.15|9927.31|9927.31|0
1605180900000|2020-11-12 11:35:00|9930.92|9930.92|9930.63|9930.63|9933.45|9933.45|9929.5|9929.5|0
1605181200000|2020-11-12 11:40:00|9930.57|9930.57|9929.63|9929.63|9935.39|9935.39|9926.63|9926.63|0
1605181500000|2020-11-12 11:45:00|9929.45|9929.45|9937.19|9937.19|9937.68|9937.68|9928.85|9928.85|0
1605181800000|2020-11-12 11:50:00|9937.57|9937.57|9943|9943|9943|9943|9934.74|9934.74|0
1605182100000|2020-11-12 11:55:00|9943.38|9943.38|9938.23|9938.23|9943.8|9943.8|9933.56|9933.56|0
1605182400000|2020-11-12 12:00:00|9939.37|9939.37|9933.4|9933.4|9941.94|9941.94|9933.4|9933.4|0
1605182700000|2020-11-12 12:05:00|9933.23|9933.23|9927.91|9927.91|9934.28|9934.28|9923.98|9923.98|0
1605183000000|2020-11-12 12:10:00|9927.81|9927.81|9930.46|9930.46|9933.39|9933.39|9927.81|9927.81|0
1605183300000|2020-11-12 12:15:00|9930.33|9930.33|9930.71|9930.71|9932.16|9932.16|9926.66|9926.66|0
1605183600000|2020-11-12 12:20:00|9930.33|9930.33|9935.43|9935.43|9936.48|9936.48|9927.75|9927.75|0
1605183900000|2020-11-12 12:25:00|9935.3|9935.3|9949.23|9949.23|9949.23|9949.23|9935.3|9935.3|0
1605184200000|2020-11-12 12:30:00|9949.11|9949.11|9954.08|9954.08|9954.08|9954.08|9948.52|9948.52|0
1605184500000|2020-11-12 12:35:00|9953.7|9953.7|9959.04|9959.04|9959.22|9959.22|9953.29|9953.29|0
1605184800000|2020-11-12 12:40:00|9959.42|9959.42|9959.6|9959.6|9959.95|9959.95|9951.75|9951.75|0
1605185100000|2020-11-12 12:45:00|9960.36|9960.36|9961.95|9961.95|9962.17|9962.17|9957.8|9957.8|0
1605185400000|2020-11-12 12:50:00|9962.33|9962.33|9946.23|9946.23|9962.46|9962.46|9943.62|9943.62|0
1605185700000|2020-11-12 12:55:00|9946.57|9946.57|9941.92|9941.92|9950.99|9950.99|9941.92|9941.92|0
1605186000000|2020-11-12 13:00:00|9942.25|9942.25|9950.97|9950.97|9954.47|9954.47|9941.75|9941.75|0
1605186300000|2020-11-12 13:05:00|9950.21|9950.21|9948.6|9948.6|9956.23|9956.23|9947.67|9947.67|0
1605186600000|2020-11-12 13:10:00|9948.34|9948.34|9947.43|9947.43|9950.85|9950.85|9945.53|9945.53|0
1605186900000|2020-11-12 13:15:00|9947.24|9947.24|9953.04|9953.04|9956.56|9956.56|9946.36|9946.36|0
1605187200000|2020-11-12 13:20:00|9952.77|9952.77|9952.9|9952.9|9955.34|9955.34|9948.26|9948.26|0
1605187500000|2020-11-12 13:25:00|9952.71|9952.71|9950|9950|9952.77|9952.77|9947.86|9947.86|0
1605187800000|2020-11-12 13:30:00|9949.62|9949.62|9954.62|9954.62|9954.62|9954.62|9945.73|9945.73|0
1605188100000|2020-11-12 13:35:00|9954.81|9954.81|9956.45|9956.45|9958.13|9958.13|9952.36|9952.36|0
1605188400000|2020-11-12 13:40:00|9956.62|9956.62|9959.79|9959.79|9964.97|9964.97|9956.47|9956.47|0
1605188700000|2020-11-12 13:45:00|9959.62|9959.62|9952.24|9952.24|9959.8|9959.8|9949.77|9949.77|0
1605189000000|2020-11-12 13:50:00|9952.62|9952.62|9957.6|9957.6|9961.29|9961.29|9952.62|9952.62|0
1605189300000|2020-11-12 13:55:00|9957.5|9957.5|9960.21|9960.21|9960.62|9960.62|9949.14|9949.14|0
1605189600000|2020-11-12 14:00:00|9960.59|9960.59|9939.34|9939.34|9961.87|9961.87|9938.32|9938.32|0
1605189900000|2020-11-12 14:05:00|9939.91|9939.91|9935.51|9935.51|9943.3|9943.3|9935.46|9935.46|0
1605190200000|2020-11-12 14:10:00|9935.64|9935.64|9940.56|9940.56|9942.17|9942.17|9935.3|9935.3|0
1605190500000|2020-11-12 14:15:00|9940.18|9940.18|9934.68|9934.68|9943.52|9943.52|9929.74|9929.74|0
1605190800000|2020-11-12 14:20:00|9934.35|9934.35|9930.26|9930.26|9940.02|9940.02|9929.18|9929.18|0
1605191100000|2020-11-12 14:25:00|9931.03|9931.03|9938.46|9938.46|9939.19|9939.19|9925.19|9925.19|0
1605191400000|2020-11-12 14:30:00|9938.56|9938.56|9931.71|9931.71|9943.41|9943.41|9926.4|9926.4|0
1605191700000|2020-11-12 14:35:00|9931.33|9931.33|9951.13|9951.13|9951.13|9951.13|9929.88|9929.88|0
1605192000000|2020-11-12 14:40:00|9951.26|9951.26|9951.84|9951.84|9956.23|9956.23|9947.84|9947.84|0
1605192300000|2020-11-12 14:45:00|9951.73|9951.73|9940.16|9940.16|9954.89|9954.89|9932.93|9932.93|0
1605192600000|2020-11-12 14:50:00|9940.93|9940.93|9961.51|9961.51|9963.72|9963.72|9937.01|9937.01|0
1605192900000|2020-11-12 14:55:00|9961.59|9961.59|9956.79|9956.79|9962.6|9962.6|9947.96|9947.96|0
1605193200000|2020-11-12 15:00:00|9956.03|9956.03|9949.07|9949.07|9956.03|9956.03|9946.88|9946.88|0
1605193500000|2020-11-12 15:05:00|9949.45|9949.45|9944.62|9944.62|9951.25|9951.25|9943.48|9943.48|0
1605193800000|2020-11-12 15:10:00|9944.44|9944.44|9949.42|9949.42|9951.78|9951.78|9937.5|9937.5|0
1605194100000|2020-11-12 15:15:00|9950.68|9950.68|9957.22|9957.22|9957.9|9957.9|9945.6|9945.6|0
1605194400000|2020-11-12 15:20:00|9957.85|9957.85|9955.89|9955.89|9958.01|9958.01|9953.59|9953.59|0
1605194700000|2020-11-12 15:25:00|9956.16|9956.16|9957.83|9957.83|9958.18|9958.18|9952.76|9952.76|0
1605195000000|2020-11-12 15:30:00|9958.02|9958.02|9956.83|9956.83|9967|9967|9956.4|9956.4|0
1605195300000|2020-11-12 15:35:00|9956.99|9956.99|9948.94|9948.94|9959.01|9959.01|9948.29|9948.29|0
1605195600000|2020-11-12 15:40:00|9948.17|9948.17|9947.42|9947.42|9951.4|9951.4|9944.21|9944.21|0
1605195900000|2020-11-12 15:45:00|9947.54|9947.54|9947|9947|9948.14|9948.14|9937.26|9937.26|0
1605196200000|2020-11-12 15:50:00|9947.38|9947.38|9955.26|9955.26|9958.43|9958.43|9947.38|9947.38|0
1605196500000|2020-11-12 15:55:00|9954.49|9954.49|9948.4|9948.4|9956.41|9956.41|9947.63|9947.63|0
1605196800000|2020-11-12 16:00:00|9948.21|9948.21|9949.93|9949.93|9952.61|9952.61|9942.43|9942.43|0
1605197100000|2020-11-12 16:05:00|9949.55|9949.55|9948.09|9948.09|9952.54|9952.54|9942.55|9942.55|0
1605197400000|2020-11-12 16:10:00|9948.2|9948.2|9948.16|9948.16|9950.6|9950.6|9940.95|9940.95|0
1605197700000|2020-11-12 16:15:00|9947.99|9947.99|9946.25|9946.25|9952.75|9952.75|9945.82|9945.82|0
1605198000000|2020-11-12 16:20:00|9946.49|9946.49|9948.46|9948.46|9948.52|9948.52|9941.65|9941.65|0
1605198300000|2020-11-12 16:25:00|9948.66|9948.66|9965.25|9965.25|9969.46|9969.46|9945.42|9945.42|0
1605255300000|2020-11-13 08:15:00|9894.03|9894.03|9878.81|9878.81|9906.76|9906.76|9877.31|9877.31|0
1605255600000|2020-11-13 08:20:00|9877.28|9877.28|9868.25|9868.25|9877.28|9877.28|9859.42|9859.42|0
1605255900000|2020-11-13 08:25:00|9868.13|9868.13|9858.64|9858.64|9876.61|9876.61|9858.06|9858.06|0
1605256200000|2020-11-13 08:30:00|9858.77|9858.77|9862.43|9862.43|9869.49|9869.49|9855.3|9855.3|0
1605256500000|2020-11-13 08:35:00|9862.12|9862.12|9854.77|9854.77|9865.22|9865.22|9849.67|9849.67|0
1605256800000|2020-11-13 08:40:00|9856.3|9856.3|9855.55|9855.55|9857.06|9857.06|9849.74|9849.74|0
1605257100000|2020-11-13 08:45:00|9855.82|9855.82|9868.01|9868.01|9868.76|9868.76|9853.83|9853.83|0
1605257400000|2020-11-13 08:50:00|9867.24|9867.24|9859.68|9859.68|9867.53|9867.53|9857.82|9857.82|0
1605257700000|2020-11-13 08:55:00|9859.95|9859.95|9855.54|9855.54|9862.81|9862.81|9852.94|9852.94|0
1605258000000|2020-11-13 09:00:00|9855.65|9855.65|9860.53|9860.53|9862.85|9862.85|9855.65|9855.65|0
1605258300000|2020-11-13 09:05:00|9860.32|9860.32|9854.32|9854.32|9860.57|9860.57|9847.36|9847.36|0
1605258600000|2020-11-13 09:10:00|9854.21|9854.21|9851.62|9851.62|9855.39|9855.39|9846.44|9846.44|0
1605258900000|2020-11-13 09:15:00|9851.07|9851.07|9849.3|9849.3|9851.72|9851.72|9841.94|9841.94|0
1605259200000|2020-11-13 09:20:00|9850.07|9850.07|9867.22|9867.22|9868.66|9868.66|9849.69|9849.69|0
1605259500000|2020-11-13 09:25:00|9867.43|9867.43|9869.01|9869.01|9873.08|9873.08|9866.21|9866.21|0
1605259800000|2020-11-13 09:30:00|9868.85|9868.85|9890.16|9890.16|9891.94|9891.94|9868.4|9868.4|0
1605260100000|2020-11-13 09:35:00|9890.35|9890.35|9898.45|9898.45|9899.21|9899.21|9890.35|9890.35|0
1605260400000|2020-11-13 09:40:00|9898.92|9898.92|9904.05|9904.05|9907.07|9907.07|9898.09|9898.09|0
1605260700000|2020-11-13 09:45:00|9904.47|9904.47|9900.64|9900.64|9904.98|9904.98|9893.12|9893.12|0
1605261000000|2020-11-13 09:50:00|9901.69|9901.69|9898.53|9898.53|9902.53|9902.53|9897.77|9897.77|0
1605261300000|2020-11-13 09:55:00|9898.73|9898.73|9900.13|9900.13|9903.46|9903.46|9897.89|9897.89|0
1605261600000|2020-11-13 10:00:00|9900.01|9900.01|9892.02|9892.02|9900.52|9900.52|9887.75|9887.75|0
1605261900000|2020-11-13 10:05:00|9892.78|9892.78|9888.7|9888.7|9895.71|9895.71|9887.7|9887.7|0
1605262200000|2020-11-13 10:10:00|9889.46|9889.46|9890.31|9890.31|9890.31|9890.31|9884.54|9884.54|0
1605262500000|2020-11-13 10:15:00|9889.23|9889.23|9894.42|9894.42|9898.22|9898.22|9886.96|9886.96|0
1605262800000|2020-11-13 10:20:00|9894.79|9894.79|9889.8|9889.8|9897.07|9897.07|9889.03|9889.03|0
1605263100000|2020-11-13 10:25:00|9889.7|9889.7|9892.48|9892.48|9895.18|9895.18|9888.28|9888.28|0
1605263400000|2020-11-13 10:30:00|9892.32|9892.32|9888.83|9888.83|9893.76|9893.76|9888.06|9888.06|0
1605263700000|2020-11-13 10:35:00|9886.76|9886.76|9879.9|9879.9|9886.92|9886.92|9878.82|9878.82|0
1605264000000|2020-11-13 10:40:00|9878.76|9878.76|9885.31|9885.31|9887.22|9887.22|9878.56|9878.56|0
1605264300000|2020-11-13 10:45:00|9886.08|9886.08|9891.97|9891.97|9894.13|9894.13|9885.49|9885.49|0
1605264600000|2020-11-13 10:50:00|9892.08|9892.08|9897.08|9897.08|9899.31|9899.31|9892.08|9892.08|0
1605264900000|2020-11-13 10:55:00|9896.31|9896.31|9892.39|9892.39|9896.31|9896.31|9891.19|9891.19|0
1605265200000|2020-11-13 11:00:00|9892.38|9892.38|9869.56|9869.56|9894.58|9894.58|9867.78|9867.78|0
1605265500000|2020-11-13 11:05:00|9869.89|9869.89|9873.39|9873.39|9876.93|9876.93|9869.89|9869.89|0
1605265800000|2020-11-13 11:10:00|9873.57|9873.57|9867.32|9867.32|9877.92|9877.92|9866.26|9866.26|0
1605266100000|2020-11-13 11:15:00|9867.45|9867.45|9861.46|9861.46|9867.67|9867.67|9861.46|9861.46|0
1605266400000|2020-11-13 11:20:00|9861.36|9861.36|9850.72|9850.72|9861.59|9861.59|9850.72|9850.72|0
1605266700000|2020-11-13 11:25:00|9850.78|9850.78|9854.09|9854.09|9856.57|9856.57|9850.78|9850.78|0
1605267000000|2020-11-13 11:30:00|9853.87|9853.87|9838.58|9838.58|9853.87|9853.87|9838.58|9838.58|0
1605267300000|2020-11-13 11:35:00|9838.86|9838.86|9826.99|9826.99|9839.24|9839.24|9826.87|9826.87|0
1605267600000|2020-11-13 11:40:00|9827.27|9827.27|9830.49|9830.49|9832.69|9832.69|9827.27|9827.27|0
1605267900000|2020-11-13 11:45:00|9829.72|9829.72|9826|9826|9831.12|9831.12|9825.33|9825.33|0
1605268200000|2020-11-13 11:50:00|9825.74|9825.74|9833.95|9833.95|9834.88|9834.88|9824.42|9824.42|0
1605268500000|2020-11-13 11:55:00|9834.23|9834.23|9840.21|9840.21|9840.21|9840.21|9834.23|9834.23|0
1605268800000|2020-11-13 12:00:00|9840.34|9840.34|9844.41|9844.41|9844.41|9844.41|9839.7|9839.7|0
1605269100000|2020-11-13 12:05:00|9844.5|9844.5|9850.6|9850.6|9851.52|9851.52|9844.5|9844.5|0
1605269400000|2020-11-13 12:10:00|9850.47|9850.47|9849.26|9849.26|9850.47|9850.47|9846.98|9846.98|0
1605269700000|2020-11-13 12:15:00|9849.08|9849.08|9840.84|9840.84|9849.45|9849.45|9840.84|9840.84|0
1605270000000|2020-11-13 12:20:00|9840.74|9840.74|9840.7|9840.7|9843.4|9843.4|9837.03|9837.03|0
1605270300000|2020-11-13 12:25:00|9840.89|9840.89|9837.81|9837.81|9842.3|9842.3|9836.62|9836.62|0
1605270600000|2020-11-13 12:30:00|9838.18|9838.18|9844.89|9844.89|9845.37|9845.37|9838.07|9838.07|0
1605270900000|2020-11-13 12:35:00|9844.62|9844.62|9842.24|9842.24|9845|9845|9839.63|9839.63|0
1605271200000|2020-11-13 12:40:00|9843.01|9843.01|9846.23|9846.23|9847.96|9847.96|9842.27|9842.27|0
1605271500000|2020-11-13 12:45:00|9845.86|9845.86|9833.14|9833.14|9846.73|9846.73|9832.76|9832.76|0
1605271800000|2020-11-13 12:50:00|9832.38|9832.38|9821.44|9821.44|9833.54|9833.54|9817.87|9817.87|0
1605272100000|2020-11-13 12:55:00|9821.36|9821.36|9816.75|9816.75|9823.95|9823.95|9816.3|9816.3|0
1605272400000|2020-11-13 13:00:00|9817.42|9817.42|9825.68|9825.68|9826.78|9826.78|9816.75|9816.75|0
1605272700000|2020-11-13 13:05:00|9825.78|9825.78|9818.94|9818.94|9825.78|9825.78|9818.77|9818.77|0
1605273000000|2020-11-13 13:10:00|9819.05|9819.05|9821.74|9821.74|9824.1|9824.1|9816.72|9816.72|0
1605273300000|2020-11-13 13:15:00|9821.65|9821.65|9812.64|9812.64|9821.68|9821.68|9812.64|9812.64|0
1605273600000|2020-11-13 13:20:00|9812.75|9812.75|9825.12|9825.12|9825.2|9825.2|9812.43|9812.43|0
1605273900000|2020-11-13 13:25:00|9824.95|9824.95|9831.41|9831.41|9831.73|9831.73|9824.78|9824.78|0
1605274200000|2020-11-13 13:30:00|9831.61|9831.61|9839.09|9839.09|9839.47|9839.47|9830.87|9830.87|0
1605274500000|2020-11-13 13:35:00|9838.71|9838.71|9844.23|9844.23|9844.64|9844.64|9835.08|9835.08|0
1605274800000|2020-11-13 13:40:00|9844.32|9844.32|9845.88|9845.88|9845.88|9845.88|9841.6|9841.6|0
1605275100000|2020-11-13 13:45:00|9845.77|9845.77|9835.85|9835.85|9846.67|9846.67|9834.44|9834.44|0
1605275400000|2020-11-13 13:50:00|9835.97|9835.97|9851.06|9851.06|9851.15|9851.15|9834.12|9834.12|0
1605275700000|2020-11-13 13:55:00|9851.43|9851.43|9854.02|9854.02|9855.63|9855.63|9849.44|9849.44|0
1605276000000|2020-11-13 14:00:00|9853.64|9853.64|9843.54|9843.54|9853.64|9853.64|9843.54|9843.54|0
1605276300000|2020-11-13 14:05:00|9842.72|9842.72|9850.75|9850.75|9850.75|9850.75|9841.19|9841.19|0
1605276600000|2020-11-13 14:10:00|9851.51|9851.51|9853.35|9853.35|9854.96|9854.96|9849.62|9849.62|0
1605276900000|2020-11-13 14:15:00|9853.47|9853.47|9845.69|9845.69|9854.92|9854.92|9845.05|9845.05|0
1605277200000|2020-11-13 14:20:00|9845.5|9845.5|9842.54|9842.54|9846.09|9846.09|9840.2|9840.2|0
1605277500000|2020-11-13 14:25:00|9842.23|9842.23|9855.84|9855.84|9856.89|9856.89|9842.15|9842.15|0
1605277800000|2020-11-13 14:30:00|9856.15|9856.15|9848.54|9848.54|9858.72|9858.72|9846.9|9846.9|0
1605278100000|2020-11-13 14:35:00|9848.66|9848.66|9861.67|9861.67|9863.42|9863.42|9847.29|9847.29|0
1605278400000|2020-11-13 14:40:00|9862.05|9862.05|9867.85|9867.85|9870.71|9870.71|9860.89|9860.89|0
1605278700000|2020-11-13 14:45:00|9868.17|9868.17|9868.31|9868.31|9873.57|9873.57|9868.17|9868.17|0
1605279000000|2020-11-13 14:50:00|9868.51|9868.51|9864.85|9864.85|9868.91|9868.91|9861.75|9861.75|0
1605279300000|2020-11-13 14:55:00|9865.23|9865.23|9880.03|9880.03|9880.03|9880.03|9865.23|9865.23|0
1605279600000|2020-11-13 15:00:00|9879.65|9879.65|9882.47|9882.47|9883.22|9883.22|9872.89|9872.89|0
1605279900000|2020-11-13 15:05:00|9882.6|9882.6|9892.43|9892.43|9893.84|9893.84|9875.77|9875.77|0
1605280200000|2020-11-13 15:10:00|9892.06|9892.06|9881.55|9881.55|9892.06|9892.06|9879.37|9879.37|0
1605280500000|2020-11-13 15:15:00|9881.17|9881.17|9874.35|9874.35|9883.49|9883.49|9872.91|9872.91|0
1605280800000|2020-11-13 15:20:00|9873.97|9873.97|9864.99|9864.99|9874.34|9874.34|9864.4|9864.4|0
1605281100000|2020-11-13 15:25:00|9865.37|9865.37|9865.9|9865.9|9867.91|9867.91|9862.58|9862.58|0
1605281400000|2020-11-13 15:30:00|9865.98|9865.98|9868.51|9868.51|9869.78|9869.78|9864.9|9864.9|0
1605281700000|2020-11-13 15:35:00|9868.72|9868.72|9862.54|9862.54|9868.72|9868.72|9859.29|9859.29|0
1605282000000|2020-11-13 15:40:00|9862.64|9862.64|9870.87|9870.87|9871.02|9871.02|9862.11|9862.11|0
1605282300000|2020-11-13 15:45:00|9870.82|9870.82|9870.14|9870.14|9872.27|9872.27|9869.7|9869.7|0
1605282600000|2020-11-13 15:50:00|9870.31|9870.31|9867.6|9867.6|9872.83|9872.83|9864.07|9864.07|0
1605282900000|2020-11-13 15:55:00|9867.57|9867.57|9868.75|9868.75|9869.13|9869.13|9863.66|9863.66|0
1605283200000|2020-11-13 16:00:00|9868.8|9868.8|9868.82|9868.82|9875.15|9875.15|9868.44|9868.44|0
1605283500000|2020-11-13 16:05:00|9869.21|9869.21|9874.68|9874.68|9874.93|9874.93|9869.21|9869.21|0
1605283800000|2020-11-13 16:10:00|9874.3|9874.3|9868.15|9868.15|9874.41|9874.41|9867.97|9867.97|0
1605284100000|2020-11-13 16:15:00|9868.43|9868.43|9866.57|9866.57|9873.25|9873.25|9864.88|9864.88|0
1605284400000|2020-11-13 16:20:00|9866.74|9866.74|9865.38|9865.38|9869.55|9869.55|9865.38|9865.38|0
1605284700000|2020-11-13 16:25:00|9865.53|9865.53|9869.53|9869.53|9871.77|9871.77|9860.84|9860.84|0
1605514500000|2020-11-16 08:15:00|9844.76|9844.76|9849.45|9849.45|9849.45|9849.45|9832.87|9832.87|0
1605514800000|2020-11-16 08:20:00|9850.27|9850.27|9843.14|9843.14|9851.13|9851.13|9843|9843|0
1605515100000|2020-11-16 08:25:00|9844.28|9844.28|9850.8|9850.8|9855.45|9855.45|9833.79|9833.79|0
1605515400000|2020-11-16 08:30:00|9850.67|9850.67|9835.37|9835.37|9857.68|9857.68|9829.09|9829.09|0
1605515700000|2020-11-16 08:35:00|9835.25|9835.25|9828.24|9828.24|9835.25|9835.25|9827.62|9827.62|0
1605516000000|2020-11-16 08:40:00|9828.73|9828.73|9813.78|9813.78|9828.73|9828.73|9808.01|9808.01|0
1605516300000|2020-11-16 08:45:00|9814.55|9814.55|9801.17|9801.17|9816.83|9816.83|9799.08|9799.08|0
1605516600000|2020-11-16 08:50:00|9801.66|9801.66|9788.31|9788.31|9802.37|9802.37|9783.25|9783.25|0
1605516900000|2020-11-16 08:55:00|9789.08|9789.08|9793.25|9793.25|9793.25|9793.25|9775.84|9775.84|0
1605517200000|2020-11-16 09:00:00|9793.15|9793.15|9797.92|9797.92|9803.42|9803.42|9791.28|9791.28|0
1605517500000|2020-11-16 09:05:00|9797.82|9797.82|9784.46|9784.46|9797.88|9797.88|9784.14|9784.14|0
1605517800000|2020-11-16 09:10:00|9784.56|9784.56|9788.69|9788.69|9789.97|9789.97|9782.64|9782.64|0
1605518100000|2020-11-16 09:15:00|9789.46|9789.46|9801.87|9801.87|9801.87|9801.87|9789.46|9789.46|0
1605518400000|2020-11-16 09:20:00|9802.63|9802.63|9815.7|9815.7|9815.97|9815.97|9802.62|9802.62|0
1605518700000|2020-11-16 09:25:00|9815.07|9815.07|9813.9|9813.9|9815.07|9815.07|9809.16|9809.16|0
1605519000000|2020-11-16 09:30:00|9813.96|9813.96|9806.44|9806.44|9816.15|9816.15|9806.44|9806.44|0
1605519300000|2020-11-16 09:35:00|9806.81|9806.81|9806.7|9806.7|9810.02|9810.02|9799.84|9799.84|0
1605519600000|2020-11-16 09:40:00|9806.83|9806.83|9812.66|9812.66|9815.52|9815.52|9804.05|9804.05|0
1605519900000|2020-11-16 09:45:00|9812.53|9812.53|9820.59|9820.59|9820.92|9820.92|9809.64|9809.64|0
1605520200000|2020-11-16 09:50:00|9820.32|9820.32|9818.49|9818.49|9820.32|9820.32|9813.96|9813.96|0
1605520500000|2020-11-16 09:55:00|9819.25|9819.25|9824.33|9824.33|9824.33|9824.33|9816.14|9816.14|0
1605520800000|2020-11-16 10:00:00|9824.55|9824.55|9822.58|9822.58|9824.8|9824.8|9821.23|9821.23|0
1605521100000|2020-11-16 10:05:00|9822.53|9822.53|9824.94|9824.94|9825.01|9825.01|9819.47|9819.47|0
1605521400000|2020-11-16 10:10:00|9825.13|9825.13|9828.47|9828.47|9828.54|9828.54|9823.23|9823.23|0
1605521700000|2020-11-16 10:15:00|9828.35|9828.35|9825.69|9825.69|9828.35|9828.35|9820.76|9820.76|0
1605522000000|2020-11-16 10:20:00|9825.45|9825.45|9836.6|9836.6|9836.75|9836.75|9825.07|9825.07|0
1605522300000|2020-11-16 10:25:00|9836.5|9836.5|9838.74|9838.74|9840.24|9840.24|9834.15|9834.15|0
1605522600000|2020-11-16 10:30:00|9839.05|9839.05|9830.63|9830.63|9839.05|9839.05|9830.04|9830.04|0
1605522900000|2020-11-16 10:35:00|9830.91|9830.91|9828.71|9828.71|9830.92|9830.92|9828.44|9828.44|0
1605523200000|2020-11-16 10:40:00|9827.94|9827.94|9836.03|9836.03|9836.53|9836.53|9827.94|9827.94|0
1605523500000|2020-11-16 10:45:00|9835.91|9835.91|9835.69|9835.69|9835.91|9835.91|9830.18|9830.18|0
1605523800000|2020-11-16 10:50:00|9835.88|9835.88|9820.32|9820.32|9835.88|9835.88|9820.32|9820.32|0
1605524100000|2020-11-16 10:55:00|9820.71|9820.71|9814.28|9814.28|9820.82|9820.82|9812.52|9812.52|0
1605524400000|2020-11-16 11:00:00|9814.65|9814.65|9818.78|9818.78|9819.51|9819.51|9814.65|9814.65|0
1605524700000|2020-11-16 11:05:00|9818.65|9818.65|9814.74|9814.74|9820.63|9820.63|9814.74|9814.74|0
1605525000000|2020-11-16 11:10:00|9814.62|9814.62|9814.19|9814.19|9814.93|9814.93|9810.18|9810.18|0
1605525300000|2020-11-16 11:15:00|9814.03|9814.03|9815.94|9815.94|9815.94|9815.94|9807.98|9807.98|0
1605525600000|2020-11-16 11:20:00|9814.41|9814.41|9817|9817|9817.39|9817.39|9811.31|9811.31|0
1605525900000|2020-11-16 11:25:00|9817.76|9817.76|9814.72|9814.72|9819.72|9819.72|9814.72|9814.72|0
1605526200000|2020-11-16 11:30:00|9814.68|9814.68|9812.49|9812.49|9816.24|9816.24|9811.83|9811.83|0
1605526500000|2020-11-16 11:35:00|9812.87|9812.87|9814.59|9814.59|9816.49|9816.49|9808.45|9808.45|0
1605526800000|2020-11-16 11:40:00|9814.47|9814.47|9822.11|9822.11|9822.11|9822.11|9809.77|9809.77|0
1605527100000|2020-11-16 11:45:00|9822.3|9822.3|9825.24|9825.24|9825.24|9825.24|9819.81|9819.81|0
1605527400000|2020-11-16 11:50:00|9825.32|9825.32|9852.6|9852.6|9873.87|9873.87|9825.32|9825.32|0
1605527700000|2020-11-16 11:55:00|9853.36|9853.36|9879.61|9879.61|9900.78|9900.78|9850.77|9850.77|0
1605528000000|2020-11-16 12:00:00|9880.19|9880.19|9891.18|9891.18|9901.05|9901.05|9880.19|9880.19|0
1605528300000|2020-11-16 12:05:00|9890.42|9890.42|9883.97|9883.97|9892.43|9892.43|9881.29|9881.29|0
1605528600000|2020-11-16 12:10:00|9884.35|9884.35|9862.1|9862.1|9888.33|9888.33|9862.1|9862.1|0
1605528900000|2020-11-16 12:15:00|9861.79|9861.79|9878.36|9878.36|9879.81|9879.81|9861.02|9861.02|0
1605529200000|2020-11-16 12:20:00|9878.74|9878.74|9873.67|9873.67|9881.9|9881.9|9872.32|9872.32|0
1605529500000|2020-11-16 12:25:00|9873.57|9873.57|9877.61|9877.61|9878.26|9878.26|9868.67|9868.67|0
1605529800000|2020-11-16 12:30:00|9877.77|9877.77|9885.62|9885.62|9885.62|9885.62|9875.58|9875.58|0
1605530100000|2020-11-16 12:35:00|9885.78|9885.78|9882.75|9882.75|9888.89|9888.89|9882.35|9882.35|0
1605530400000|2020-11-16 12:40:00|9881.98|9881.98|9886.03|9886.03|9886.03|9886.03|9880.08|9880.08|0
1605530700000|2020-11-16 12:45:00|9886.23|9886.23|9871.61|9871.61|9886.23|9886.23|9870.19|9870.19|0
1605531000000|2020-11-16 12:50:00|9871.55|9871.55|9872.45|9872.45|9872.85|9872.85|9864.38|9864.38|0
1605531300000|2020-11-16 12:55:00|9872.78|9872.78|9881.1|9881.1|9882.69|9882.69|9872.78|9872.78|0
1605531600000|2020-11-16 13:00:00|9881.2|9881.2|9895.09|9895.09|9895.84|9895.84|9880.2|9880.2|0
1605531900000|2020-11-16 13:05:00|9894.71|9894.71|9890.16|9890.16|9896.55|9896.55|9887|9887|0
1605532200000|2020-11-16 13:10:00|9890.54|9890.54|9883.22|9883.22|9891.01|9891.01|9881.28|9881.28|0
1605532500000|2020-11-16 13:15:00|9883.49|9883.49|9869.83|9869.83|9887.29|9887.29|9869.67|9869.67|0
1605532800000|2020-11-16 13:20:00|9869.73|9869.73|9892.18|9892.18|9892.18|9892.18|9869.27|9869.27|0
1605533100000|2020-11-16 13:25:00|9892.26|9892.26|9886.58|9886.58|9898.69|9898.69|9886.31|9886.31|0
1605533400000|2020-11-16 13:30:00|9886.5|9886.5|9878.06|9878.06|9886.64|9886.64|9875.78|9875.78|0
1605533700000|2020-11-16 13:35:00|9877.52|9877.52|9862.79|9862.79|9877.52|9877.52|9862.48|9862.48|0
1605534000000|2020-11-16 13:40:00|9862.52|9862.52|9860.28|9860.28|9868.73|9868.73|9857.48|9857.48|0
1605534300000|2020-11-16 13:45:00|9860.45|9860.45|9860.14|9860.14|9862.92|9862.92|9857.59|9857.59|0
1605534600000|2020-11-16 13:50:00|9860.24|9860.24|9860.12|9860.12|9868.43|9868.43|9859.27|9859.27|0
1605534900000|2020-11-16 13:55:00|9860.98|9860.98|9851.18|9851.18|9863.72|9863.72|9850.46|9850.46|0
1605535200000|2020-11-16 14:00:00|9851.01|9851.01|9842.49|9842.49|9855.42|9855.42|9841.95|9841.95|0
1605535500000|2020-11-16 14:05:00|9843.25|9843.25|9847.66|9847.66|9850.96|9850.96|9841.92|9841.92|0
1605535800000|2020-11-16 14:10:00|9847.57|9847.57|9848.74|9848.74|9850.33|9850.33|9842.64|9842.64|0
1605536100000|2020-11-16 14:15:00|9849.08|9849.08|9859.49|9859.49|9865.09|9865.09|9849.08|9849.08|0
1605536400000|2020-11-16 14:20:00|9859.11|9859.11|9849.87|9849.87|9863.76|9863.76|9849.56|9849.56|0
1605536700000|2020-11-16 14:25:00|9849.82|9849.82|9852.61|9852.61|9857.56|9857.56|9849.82|9849.82|0
1605537000000|2020-11-16 14:30:00|9852.59|9852.59|9845.12|9845.12|9853.9|9853.9|9845.12|9845.12|0
1605537300000|2020-11-16 14:35:00|9843.59|9843.59|9855.81|9855.81|9856.58|9856.58|9841.98|9841.98|0
1605537600000|2020-11-16 14:40:00|9855.49|9855.49|9859.67|9859.67|9867.33|9867.33|9855.09|9855.09|0
1605537900000|2020-11-16 14:45:00|9860.44|9860.44|9859.25|9859.25|9860.74|9860.74|9852.84|9852.84|0
1605538200000|2020-11-16 14:50:00|9859.06|9859.06|9856.4|9856.4|9862.58|9862.58|9853.12|9853.12|0
1605538500000|2020-11-16 14:55:00|9856.3|9856.3|9860.97|9860.97|9860.97|9860.97|9853.14|9853.14|0
1605538800000|2020-11-16 15:00:00|9862.06|9862.06|9849.62|9849.62|9862.4|9862.4|9849.62|9849.62|0
1605539100000|2020-11-16 15:05:00|9849.43|9849.43|9849.54|9849.54|9854.23|9854.23|9848.02|9848.02|0
1605539400000|2020-11-16 15:10:00|9849.23|9849.23|9848.75|9848.75|9850.88|9850.88|9844.88|9844.88|0
1605539700000|2020-11-16 15:15:00|9847.99|9847.99|9851.15|9851.15|9851.15|9851.15|9841.57|9841.57|0
1605540000000|2020-11-16 15:20:00|9850.78|9850.78|9847.79|9847.79|9852.12|9852.12|9839.49|9839.49|0
1605540300000|2020-11-16 15:25:00|9848.06|9848.06|9856.23|9856.23|9856.23|9856.23|9847.67|9847.67|0
1605540600000|2020-11-16 15:30:00|9856.54|9856.54|9849.48|9849.48|9856.92|9856.92|9849.48|9849.48|0
1605540900000|2020-11-16 15:35:00|9848.72|9848.72|9836.91|9836.91|9849.08|9849.08|9836.91|9836.91|0
1605541200000|2020-11-16 15:40:00|9837.07|9837.07|9827.47|9827.47|9837.15|9837.15|9824.37|9824.37|0
1605541500000|2020-11-16 15:45:00|9827.79|9827.79|9827.1|9827.1|9830.06|9830.06|9825.06|9825.06|0
1605541800000|2020-11-16 15:50:00|9827.26|9827.26|9832.22|9832.22|9838.15|9838.15|9826.68|9826.68|0
1605542100000|2020-11-16 15:55:00|9832.39|9832.39|9833.78|9833.78|9842.49|9842.49|9828.8|9828.8|0
1605542400000|2020-11-16 16:00:00|9833.94|9833.94|9832.39|9832.39|9840.57|9840.57|9831.57|9831.57|0
1605542700000|2020-11-16 16:05:00|9832.46|9832.46|9822.02|9822.02|9832.46|9832.46|9821.74|9821.74|0
1605543000000|2020-11-16 16:10:00|9822.2|9822.2|9826.9|9826.9|9828.29|9828.29|9822.11|9822.11|0
1605543300000|2020-11-16 16:15:00|9826.62|9826.62|9822.59|9822.59|9827.02|9827.02|9820.83|9820.83|0
1605543600000|2020-11-16 16:20:00|9822.32|9822.32|9824.93|9824.93|9826.53|9826.53|9820.26|9820.26|0
1605543900000|2020-11-16 16:25:00|9825.1|9825.1|9826.27|9826.27|9827.47|9827.47|9817.32|9817.32|0
1605600900000|2020-11-17 08:15:00|9827.12|9827.12|9836.92|9836.92|9837.69|9837.69|9827.12|9827.12|0
1605601200000|2020-11-17 08:20:00|9837.02|9837.02|9851.7|9851.7|9862.85|9862.85|9836.41|9836.41|0
1605601500000|2020-11-17 08:25:00|9852.45|9852.45|9848.65|9848.65|9865.76|9865.76|9846.7|9846.7|0
1605601800000|2020-11-17 08:30:00|9848.77|9848.77|9863.31|9863.31|9863.31|9863.31|9843.83|9843.83|0
1605602100000|2020-11-17 08:35:00|9863.46|9863.46|9859.38|9859.38|9863.81|9863.81|9852.22|9852.22|0
1605602400000|2020-11-17 08:40:00|9859.56|9859.56|9857.7|9857.7|9862.91|9862.91|9856.08|9856.08|0
1605602700000|2020-11-17 08:45:00|9856.93|9856.93|9857.55|9857.55|9860.82|9860.82|9855.35|9855.35|0
1605603000000|2020-11-17 08:50:00|9858.16|9858.16|9861.51|9861.51|9861.51|9861.51|9855.65|9855.65|0
1605603300000|2020-11-17 08:55:00|9861.84|9861.84|9855.6|9855.6|9863.42|9863.42|9850.82|9850.82|0
1605603600000|2020-11-17 09:00:00|9855.42|9855.42|9874.27|9874.27|9874.64|9874.64|9855.37|9855.37|0
1605603900000|2020-11-17 09:05:00|9874.17|9874.17|9874.78|9874.78|9876.71|9876.71|9873.07|9873.07|0
1605604200000|2020-11-17 09:10:00|9874.29|9874.29|9878.95|9878.95|9880.31|9880.31|9874.29|9874.29|0
1605604500000|2020-11-17 09:15:00|9879.33|9879.33|9880.79|9880.79|9886.81|9886.81|9878.32|9878.32|0
1605604800000|2020-11-17 09:20:00|9880.91|9880.91|9875.83|9875.83|9886.27|9886.27|9874.12|9874.12|0
1605605100000|2020-11-17 09:25:00|9876.02|9876.02|9868.52|9868.52|9876.33|9876.33|9867.31|9867.31|0
1605605400000|2020-11-17 09:30:00|9869.29|9869.29|9868.81|9868.81|9869.94|9869.94|9864.1|9864.1|0
1605605700000|2020-11-17 09:35:00|9868.54|9868.54|9867.75|9867.75|9870.78|9870.78|9866.97|9866.97|0
1605606000000|2020-11-17 09:40:00|9867.87|9867.87|9851.8|9851.8|9867.87|9867.87|9847.48|9847.48|0
1605606300000|2020-11-17 09:45:00|9851.42|9851.42|9852.99|9852.99|9862.88|9862.88|9850.57|9850.57|0
1605606600000|2020-11-17 09:50:00|9852.86|9852.86|9835.52|9835.52|9852.86|9852.86|9832.06|9832.06|0
1605606900000|2020-11-17 09:55:00|9836.28|9836.28|9829.58|9829.58|9837.87|9837.87|9829.39|9829.39|0
1605607200000|2020-11-17 10:00:00|9829.37|9829.37|9835.67|9835.67|9837.14|9837.14|9828.69|9828.69|0
1605607500000|2020-11-17 10:05:00|9836.44|9836.44|9829.63|9829.63|9837.09|9837.09|9828.51|9828.51|0
1605607800000|2020-11-17 10:10:00|9829.91|9829.91|9827.68|9827.68|9832.66|9832.66|9826.6|9826.6|0
1605608100000|2020-11-17 10:15:00|9827.49|9827.49|9831.03|9831.03|9832.8|9832.8|9826.11|9826.11|0
1605608400000|2020-11-17 10:20:00|9831.35|9831.35|9831.85|9831.85|9837.47|9837.47|9831.22|9831.22|0
1605608700000|2020-11-17 10:25:00|9831.08|9831.08|9830.91|9830.91|9835.15|9835.15|9827.74|9827.74|0
1605609000000|2020-11-17 10:30:00|9831.22|9831.22|9832.31|9832.31|9834.77|9834.77|9831.22|9831.22|0
1605609300000|2020-11-17 10:35:00|9832.15|9832.15|9822.36|9822.36|9832.25|9832.25|9822.36|9822.36|0
1605609600000|2020-11-17 10:40:00|9821.6|9821.6|9808.86|9808.86|9823.85|9823.85|9808.86|9808.86|0
1605609900000|2020-11-17 10:45:00|9808.1|9808.1|9805.79|9805.79|9809.57|9809.57|9804.52|9804.52|0
1605610200000|2020-11-17 10:50:00|9805.96|9805.96|9809.87|9809.87|9812.79|9812.79|9805.05|9805.05|0
1605610500000|2020-11-17 10:55:00|9809.71|9809.71|9808.04|9808.04|9809.74|9809.74|9805.76|9805.76|0
1605610800000|2020-11-17 11:00:00|9807.83|9807.83|9799.23|9799.23|9809.38|9809.38|9795.41|9795.41|0
1605611100000|2020-11-17 11:05:00|9799.61|9799.61|9787.18|9787.18|9800.26|9800.26|9784.02|9784.02|0
1605611400000|2020-11-17 11:10:00|9784.88|9784.88|9779.37|9779.37|9789.66|9789.66|9777.84|9777.84|0
1605611700000|2020-11-17 11:15:00|9779.75|9779.75|9774.45|9774.45|9786.24|9786.24|9772.59|9772.59|0
1605612000000|2020-11-17 11:20:00|9774.35|9774.35|9759.43|9759.43|9775.01|9775.01|9759.43|9759.43|0
1605612300000|2020-11-17 11:25:00|9759.27|9759.27|9758.88|9758.88|9770.11|9770.11|9755|9755|0
1605612600000|2020-11-17 11:30:00|9758.85|9758.85|9770.23|9770.23|9774.64|9774.64|9756.65|9756.65|0
1605612900000|2020-11-17 11:35:00|9769.85|9769.85|9762.2|9762.2|9771.67|9771.67|9760.19|9760.19|0
1605613200000|2020-11-17 11:40:00|9762.7|9762.7|9763.17|9763.17|9769.15|9769.15|9762.33|9762.33|0
1605613500000|2020-11-17 11:45:00|9763.05|9763.05|9765.73|9765.73|9767.97|9767.97|9754.97|9754.97|0
1605613800000|2020-11-17 11:50:00|9765.57|9765.57|9764.67|9764.67|9767.59|9767.59|9759.94|9759.94|0
1605614100000|2020-11-17 11:55:00|9763.91|9763.91|9765.52|9765.52|9767.89|9767.89|9757.84|9757.84|0
1605614400000|2020-11-17 12:00:00|9765.79|9765.79|9764.75|9764.75|9769.2|9769.2|9763.65|9763.65|0
1605614700000|2020-11-17 12:05:00|9764.53|9764.53|9759.17|9759.17|9769.68|9769.68|9759.17|9759.17|0
1605615000000|2020-11-17 12:10:00|9759.93|9759.93|9765.75|9765.75|9767.76|9767.76|9759.23|9759.23|0
1605615300000|2020-11-17 12:15:00|9765.62|9765.62|9760.25|9760.25|9768.63|9768.63|9760.16|9760.16|0
1605615600000|2020-11-17 12:20:00|9760.13|9760.13|9745.75|9745.75|9760.8|9760.8|9745.37|9745.37|0
1605615900000|2020-11-17 12:25:00|9745.43|9745.43|9738.83|9738.83|9746.63|9746.63|9738.68|9738.68|0
1605616200000|2020-11-17 12:30:00|9739.21|9739.21|9739.49|9739.49|9742.34|9742.34|9738.5|9738.5|0
1605616500000|2020-11-17 12:35:00|9739.87|9739.87|9727.84|9727.84|9740.18|9740.18|9726.44|9726.44|0
1605616800000|2020-11-17 12:40:00|9727.53|9727.53|9720.85|9720.85|9728.4|9728.4|9719.37|9719.37|0
1605617100000|2020-11-17 12:45:00|9721.61|9721.61|9716.13|9716.13|9724.25|9724.25|9716.13|9716.13|0
1605617400000|2020-11-17 12:50:00|9716|9716|9706.14|9706.14|9716|9716|9705.19|9705.19|0
1605617700000|2020-11-17 12:55:00|9706.04|9706.04|9715.89|9715.89|9716.58|9716.58|9704.85|9704.85|0
1605618000000|2020-11-17 13:00:00|9716.16|9716.16|9714.03|9714.03|9717.3|9717.3|9708.86|9708.86|0
1605618300000|2020-11-17 13:05:00|9714.14|9714.14|9711.96|9711.96|9715.17|9715.17|9709.74|9709.74|0
1605618600000|2020-11-17 13:10:00|9712.72|9712.72|9712.22|9712.22|9716.09|9716.09|9709.73|9709.73|0
1605618900000|2020-11-17 13:15:00|9712.6|9712.6|9711.67|9711.67|9715.8|9715.8|9708.38|9708.38|0
1605619200000|2020-11-17 13:20:00|9711.36|9711.36|9711.84|9711.84|9714.32|9714.32|9710.65|9710.65|0
1605619500000|2020-11-17 13:25:00|9712.61|9712.61|9712.69|9712.69|9717.41|9717.41|9712.61|9712.61|0
1605619800000|2020-11-17 13:30:00|9712.86|9712.86|9707.58|9707.58|9714.39|9714.39|9701.3|9701.3|0
1605620100000|2020-11-17 13:35:00|9707.41|9707.41|9703.25|9703.25|9707.41|9707.41|9700.76|9700.76|0
1605620400000|2020-11-17 13:40:00|9702.98|9702.98|9698.9|9698.9|9708.18|9708.18|9698.9|9698.9|0
1605620700000|2020-11-17 13:45:00|9698.63|9698.63|9697.79|9697.79|9701.61|9701.61|9693.35|9693.35|0
1605621000000|2020-11-17 13:50:00|9698.56|9698.56|9688.77|9688.77|9698.56|9698.56|9688.77|9688.77|0
1605621300000|2020-11-17 13:55:00|9688.58|9688.58|9704.92|9704.92|9705.03|9705.03|9688.22|9688.22|0
1605621600000|2020-11-17 14:00:00|9705.69|9705.69|9702.51|9702.51|9708.42|9708.42|9701.04|9701.04|0
1605621900000|2020-11-17 14:05:00|9702.41|9702.41|9697.81|9697.81|9702.79|9702.79|9696.32|9696.32|0
1605622200000|2020-11-17 14:10:00|9697.63|9697.63|9704.68|9704.68|9704.68|9704.68|9696.94|9696.94|0
1605622500000|2020-11-17 14:15:00|9704.37|9704.37|9717.11|9717.11|9717.11|9717.11|9703.74|9703.74|0
1605622800000|2020-11-17 14:20:00|9717.19|9717.19|9706.19|9706.19|9717.88|9717.88|9706.06|9706.06|0
1605623100000|2020-11-17 14:25:00|9706.36|9706.36|9700.4|9700.4|9706.36|9706.36|9696.05|9696.05|0
1605623400000|2020-11-17 14:30:00|9700.2|9700.2|9711.5|9711.5|9712.53|9712.53|9698.72|9698.72|0
1605623700000|2020-11-17 14:35:00|9711.64|9711.64|9703.51|9703.51|9712.4|9712.4|9702.56|9702.56|0
1605624000000|2020-11-17 14:40:00|9703.13|9703.13|9699.37|9699.37|9709.36|9709.36|9698.81|9698.81|0
1605624300000|2020-11-17 14:45:00|9699.68|9699.68|9694.4|9694.4|9699.94|9699.94|9690.07|9690.07|0
1605624600000|2020-11-17 14:50:00|9694.49|9694.49|9693.82|9693.82|9698.06|9698.06|9686.29|9686.29|0
1605624900000|2020-11-17 14:55:00|9694.45|9694.45|9696.31|9696.31|9699.32|9699.32|9693.3|9693.3|0
1605625200000|2020-11-17 15:00:00|9696.58|9696.58|9705.33|9705.33|9711.75|9711.75|9696.44|9696.44|0
1605625500000|2020-11-17 15:05:00|9706.09|9706.09|9708.8|9708.8|9709.8|9709.8|9701.99|9701.99|0
1605625800000|2020-11-17 15:10:00|9708.63|9708.63|9723.67|9723.67|9724.41|9724.41|9707.89|9707.89|0
1605626100000|2020-11-17 15:15:00|9723.57|9723.57|9711.03|9711.03|9724.8|9724.8|9708.79|9708.79|0
1605626400000|2020-11-17 15:20:00|9711.22|9711.22|9700.97|9700.97|9714.13|9714.13|9700.07|9700.07|0
1605626700000|2020-11-17 15:25:00|9701.35|9701.35|9705.79|9705.79|9708.67|9708.67|9699.82|9699.82|0
1605627000000|2020-11-17 15:30:00|9706.1|9706.1|9709.4|9709.4|9713.7|9713.7|9705.19|9705.19|0
1605627300000|2020-11-17 15:35:00|9710.17|9710.17|9709.9|9709.9|9716.34|9716.34|9708.67|9708.67|0
1605627600000|2020-11-17 15:40:00|9709.59|9709.59|9713.23|9713.23|9715.75|9715.75|9708.37|9708.37|0
1605627900000|2020-11-17 15:45:00|9713.17|9713.17|9714.03|9714.03|9716.78|9716.78|9709.51|9709.51|0
1605628200000|2020-11-17 15:50:00|9712.49|9712.49|9711.93|9711.93|9715.44|9715.44|9710.61|9710.61|0
1605628500000|2020-11-17 15:55:00|9711.16|9711.16|9698.21|9698.21|9715.2|9715.2|9698.21|9698.21|0
1605628800000|2020-11-17 16:00:00|9698.26|9698.26|9689.77|9689.77|9700.07|9700.07|9687.69|9687.69|0
1605629100000|2020-11-17 16:05:00|9689.6|9689.6|9705.2|9705.2|9705.69|9705.69|9688.07|9688.07|0
1605629400000|2020-11-17 16:10:00|9705.29|9705.29|9720.1|9720.1|9720.1|9720.1|9701.21|9701.21|0
1605629700000|2020-11-17 16:15:00|9720.37|9720.37|9716.15|9716.15|9725.69|9725.69|9716.15|9716.15|0
1605630000000|2020-11-17 16:20:00|9716.1|9716.1|9713.7|9713.7|9719.23|9719.23|9713.7|9713.7|0
1605630300000|2020-11-17 16:25:00|9714.47|9714.47|9721.52|9721.52|9722.67|9722.67|9712.58|9712.58|0
1605687300000|2020-11-18 08:15:00|9646.81|9646.81|9652.5|9652.5|9661.66|9661.66|9645.3|9645.3|0
1605687600000|2020-11-18 08:20:00|9652.12|9652.12|9664.19|9664.19|9665.94|9665.94|9647.7|9647.7|0
1605687900000|2020-11-18 08:25:00|9664.65|9664.65|9660.11|9660.11|9670.92|9670.92|9660.01|9660.01|0
1605688200000|2020-11-18 08:30:00|9659.84|9659.84|9668.29|9668.29|9672.01|9672.01|9658.16|9658.16|0
1605688500000|2020-11-18 08:35:00|9666.98|9666.98|9669.39|9669.39|9673.47|9673.47|9665.39|9665.39|0
1605688800000|2020-11-18 08:40:00|9669.35|9669.35|9665.08|9665.08|9671.84|9671.84|9655.28|9655.28|0
1605689100000|2020-11-18 08:45:00|9665.18|9665.18|9668.04|9668.04|9674.4|9674.4|9653.36|9653.36|0
1605689400000|2020-11-18 08:50:00|9667.66|9667.66|9667.52|9667.52|9671.42|9671.42|9665.9|9665.9|0
1605689700000|2020-11-18 08:55:00|9667.59|9667.59|9679.98|9679.98|9681.62|9681.62|9667.34|9667.34|0
1605690000000|2020-11-18 09:00:00|9681.51|9681.51|9695.62|9695.62|9704.45|9704.45|9680.26|9680.26|0
1605690300000|2020-11-18 09:05:00|9695.24|9695.24|9710.11|9710.11|9714.69|9714.69|9693.79|9693.79|0
1605690600000|2020-11-18 09:10:00|9711.64|9711.64|9697.43|9697.43|9717.8|9717.8|9697.3|9697.3|0
1605690900000|2020-11-18 09:15:00|9697.05|9697.05|9673.25|9673.25|9697.05|9697.05|9671.74|9671.74|0
1605691200000|2020-11-18 09:20:00|9673.57|9673.57|9682.5|9682.5|9682.71|9682.71|9672.45|9672.45|0
1605691500000|2020-11-18 09:25:00|9682.77|9682.77|9692.33|9692.33|9695.57|9695.57|9682.77|9682.77|0
1605691800000|2020-11-18 09:30:00|9691.57|9691.57|9671.78|9671.78|9691.57|9691.57|9671.78|9671.78|0
1605692100000|2020-11-18 09:35:00|9672.54|9672.54|9665.35|9665.35|9679.32|9679.32|9665.35|9665.35|0
1605692400000|2020-11-18 09:40:00|9666.11|9666.11|9662.57|9662.57|9672.91|9672.91|9662.32|9662.32|0
1605692700000|2020-11-18 09:45:00|9662.29|9662.29|9658.3|9658.3|9662.85|9662.85|9657.92|9657.92|0
1605693000000|2020-11-18 09:50:00|9657.98|9657.98|9660.65|9660.65|9664.53|9664.53|9657.98|9657.98|0
1605693300000|2020-11-18 09:55:00|9660.48|9660.48|9661.46|9661.46|9663.22|9663.22|9657.59|9657.59|0
1605693600000|2020-11-18 10:00:00|9661.08|9661.08|9655.42|9655.42|9665.08|9665.08|9655.02|9655.02|0
1605693900000|2020-11-18 10:05:00|9656.18|9656.18|9670.31|9670.31|9671.04|9671.04|9654.88|9654.88|0
1605694200000|2020-11-18 10:10:00|9670.25|9670.25|9672.93|9672.93|9675.07|9675.07|9668.88|9668.88|0
1605694500000|2020-11-18 10:15:00|9673.24|9673.24|9677.79|9677.79|9677.99|9677.99|9670.55|9670.55|0
1605694800000|2020-11-18 10:20:00|9678.07|9678.07|9682.94|9682.94|9682.94|9682.94|9676.56|9676.56|0
1605695100000|2020-11-18 10:25:00|9682.93|9682.93|9683.17|9683.17|9685.4|9685.4|9680.68|9680.68|0
1605695400000|2020-11-18 10:30:00|9682.41|9682.41|9685.46|9685.46|9690.32|9690.32|9679.7|9679.7|0
1605695700000|2020-11-18 10:35:00|9685.19|9685.19|9692.65|9692.65|9693.34|9693.34|9681.05|9681.05|0
1605696000000|2020-11-18 10:40:00|9693.41|9693.41|9693.13|9693.13|9696.19|9696.19|9687.43|9687.43|0
1605696300000|2020-11-18 10:45:00|9694.67|9694.67|9687.68|9687.68|9695.57|9695.57|9687.68|9687.68|0
1605696600000|2020-11-18 10:50:00|9687.3|9687.3|9698.29|9698.29|9700.85|9700.85|9684.26|9684.26|0
1605696900000|2020-11-18 10:55:00|9697.98|9697.98|9689.05|9689.05|9697.98|9697.98|9685.78|9685.78|0
1605697200000|2020-11-18 11:00:00|9688.77|9688.77|9688.25|9688.25|9691.72|9691.72|9685.48|9685.48|0
1605697500000|2020-11-18 11:05:00|9688.04|9688.04|9691.61|9691.61|9693.02|9693.02|9686.79|9686.79|0
1605697800000|2020-11-18 11:10:00|9691.77|9691.77|9696.67|9696.67|9697.04|9697.04|9690.46|9690.46|0
1605698100000|2020-11-18 11:15:00|9696.56|9696.56|9696.76|9696.76|9699.31|9699.31|9695.13|9695.13|0
1605698400000|2020-11-18 11:20:00|9697.2|9697.2|9698.03|9698.03|9700.56|9700.56|9696.66|9696.66|0
1605698700000|2020-11-18 11:25:00|9697.26|9697.26|9703.55|9703.55|9703.55|9703.55|9696.79|9696.79|0
1605699000000|2020-11-18 11:30:00|9703.58|9703.58|9698.89|9698.89|9703.58|9703.58|9698.37|9698.37|0
1605699300000|2020-11-18 11:35:00|9697.09|9697.09|9686.27|9686.27|9697.09|9697.09|9685.7|9685.7|0
1605699600000|2020-11-18 11:40:00|9686.49|9686.49|9693.39|9693.39|9697.63|9697.63|9686.49|9686.49|0
1605699900000|2020-11-18 11:45:00|9693.33|9693.33|9699.81|9699.81|9710.82|9710.82|9692.73|9692.73|0
1605700200000|2020-11-18 11:50:00|9700.18|9700.18|9692.04|9692.04|9705.25|9705.25|9692.04|9692.04|0
1605700500000|2020-11-18 11:55:00|9692.14|9692.14|9687.2|9687.2|9694.63|9694.63|9685.53|9685.53|0
1605700800000|2020-11-18 12:00:00|9687.85|9687.85|9700.96|9700.96|9701.01|9701.01|9687.85|9687.85|0
1605701100000|2020-11-18 12:05:00|9701.73|9701.73|9699.31|9699.31|9701.95|9701.95|9698.9|9698.9|0
1605701400000|2020-11-18 12:10:00|9698.98|9698.98|9706.05|9706.05|9706.05|9706.05|9697.16|9697.16|0
1605701700000|2020-11-18 12:15:00|9706|9706|9704.08|9704.08|9706.36|9706.36|9701.88|9701.88|0
1605702000000|2020-11-18 12:20:00|9704.24|9704.24|9700.37|9700.37|9706.43|9706.43|9700.37|9700.37|0
1605702300000|2020-11-18 12:25:00|9700.5|9700.5|9720.93|9720.93|9721.5|9721.5|9700.5|9700.5|0
1605702600000|2020-11-18 12:30:00|9720.69|9720.69|9722.07|9722.07|9722.74|9722.74|9717.41|9717.41|0
1605702900000|2020-11-18 12:35:00|9722.45|9722.45|9720.89|9720.89|9730|9730|9719.9|9719.9|0
1605703200000|2020-11-18 12:40:00|9721.07|9721.07|9731.78|9731.78|9733.44|9733.44|9721.07|9721.07|0
1605703500000|2020-11-18 12:45:00|9731.47|9731.47|9723.47|9723.47|9733.82|9733.82|9723.47|9723.47|0
1605703800000|2020-11-18 12:50:00|9723.64|9723.64|9723.14|9723.14|9725.85|9725.85|9721.2|9721.2|0
1605704100000|2020-11-18 12:55:00|9723.04|9723.04|9731.74|9731.74|9733.67|9733.67|9722.62|9722.62|0
1605704400000|2020-11-18 13:00:00|9732.51|9732.51|9729.1|9729.1|9734.11|9734.11|9726.75|9726.75|0
1605704700000|2020-11-18 13:05:00|9729.48|9729.48|9715.6|9715.6|9729.59|9729.59|9715.6|9715.6|0
1605705000000|2020-11-18 13:10:00|9714.84|9714.84|9712.72|9712.72|9717.68|9717.68|9711.56|9711.56|0
1605705300000|2020-11-18 13:15:00|9712.34|9712.34|9720.67|9720.67|9723.79|9723.79|9712.34|9712.34|0
1605705600000|2020-11-18 13:20:00|9720.78|9720.78|9722.53|9722.53|9722.53|9722.53|9718.14|9718.14|0
1605705900000|2020-11-18 13:25:00|9722.63|9722.63|9722.96|9722.96|9726.92|9726.92|9720.75|9720.75|0
1605706200000|2020-11-18 13:30:00|9722.2|9722.2|9722.1|9722.1|9724.75|9724.75|9717.42|9717.42|0
1605706500000|2020-11-18 13:35:00|9722.73|9722.73|9719.34|9719.34|9728.48|9728.48|9718.96|9718.96|0
1605706800000|2020-11-18 13:40:00|9719.72|9719.72|9722.56|9722.56|9723.27|9723.27|9718.11|9718.11|0
1605707100000|2020-11-18 13:45:00|9723.71|9723.71|9727.08|9727.08|9732.07|9732.07|9723.71|9723.71|0
1605707400000|2020-11-18 13:50:00|9727.23|9727.23|9725.11|9725.11|9728.32|9728.32|9723.93|9723.93|0
1605707700000|2020-11-18 13:55:00|9724.83|9724.83|9721.98|9721.98|9724.92|9724.92|9718.53|9718.53|0
1605708000000|2020-11-18 14:00:00|9721.22|9721.22|9713.18|9713.18|9722.96|9722.96|9713.18|9713.18|0
1605708300000|2020-11-18 14:05:00|9713.02|9713.02|9716.97|9716.97|9717.65|9717.65|9713.02|9713.02|0
1605708600000|2020-11-18 14:10:00|9717.29|9717.29|9712.62|9712.62|9720.64|9720.64|9711.95|9711.95|0
1605708900000|2020-11-18 14:15:00|9711.85|9711.85|9709.61|9709.61|9715.98|9715.98|9709.52|9709.52|0
1605709200000|2020-11-18 14:20:00|9710.38|9710.38|9715.43|9715.43|9717.17|9717.17|9708.88|9708.88|0
1605709500000|2020-11-18 14:25:00|9716.2|9716.2|9718.69|9718.69|9719.46|9719.46|9711.18|9711.18|0
1605709800000|2020-11-18 14:30:00|9719.01|9719.01|9721.08|9721.08|9724.91|9724.91|9718.73|9718.73|0
1605710100000|2020-11-18 14:35:00|9721.13|9721.13|9717.72|9717.72|9728.13|9728.13|9717.61|9717.61|0
1605710400000|2020-11-18 14:40:00|9717.58|9717.58|9702.73|9702.73|9717.6|9717.6|9702.73|9702.73|0
1605710700000|2020-11-18 14:45:00|9701.96|9701.96|9699.4|9699.4|9701.96|9701.96|9697.81|9697.81|0
1605711000000|2020-11-18 14:50:00|9699.24|9699.24|9701.79|9701.79|9702.96|9702.96|9696.11|9696.11|0
1605711300000|2020-11-18 14:55:00|9701.48|9701.48|9710.71|9710.71|9711.7|9711.7|9700.61|9700.61|0
1605711600000|2020-11-18 15:00:00|9711.47|9711.47|9709.82|9709.82|9712.05|9712.05|9703.89|9703.89|0
1605711900000|2020-11-18 15:05:00|9710.2|9710.2|9696.39|9696.39|9711.04|9711.04|9695.94|9695.94|0
1605712200000|2020-11-18 15:10:00|9696.26|9696.26|9696.62|9696.62|9704.85|9704.85|9695.44|9695.44|0
1605712500000|2020-11-18 15:15:00|9696.52|9696.52|9702.25|9702.25|9702.94|9702.94|9689.25|9689.25|0
1605712800000|2020-11-18 15:20:00|9701.94|9701.94|9709.62|9709.62|9716.56|9716.56|9700.68|9700.68|0
1605713100000|2020-11-18 15:25:00|9709.79|9709.79|9712.79|9712.79|9717.96|9717.96|9709.31|9709.31|0
1605713400000|2020-11-18 15:30:00|9712.91|9712.91|9720.66|9720.66|9722.26|9722.26|9710.12|9710.12|0
1605713700000|2020-11-18 15:35:00|9720.5|9720.5|9709.25|9709.25|9723.11|9723.11|9708.38|9708.38|0
1605714000000|2020-11-18 15:40:00|9709.21|9709.21|9704.41|9704.41|9712.23|9712.23|9704.41|9704.41|0
1605714300000|2020-11-18 15:45:00|9704.09|9704.09|9719.86|9719.86|9720.2|9720.2|9703.83|9703.83|0
1605714600000|2020-11-18 15:50:00|9720.24|9720.24|9711.09|9711.09|9720.48|9720.48|9710.15|9710.15|0
1605714900000|2020-11-18 15:55:00|9710.72|9710.72|9695.99|9695.99|9710.98|9710.98|9695.86|9695.86|0
1605715200000|2020-11-18 16:00:00|9696.06|9696.06|9704.34|9704.34|9705.88|9705.88|9696.06|9696.06|0
1605715500000|2020-11-18 16:05:00|9704.23|9704.23|9706.9|9706.9|9710.72|9710.72|9704.23|9704.23|0
1605715800000|2020-11-18 16:10:00|9706.73|9706.73|9701.94|9701.94|9708.28|9708.28|9700.69|9700.69|0
1605716100000|2020-11-18 16:15:00|9701.75|9701.75|9707.82|9707.82|9707.82|9707.82|9699.97|9699.97|0
1605716400000|2020-11-18 16:20:00|9707.44|9707.44|9707.93|9707.93|9711.72|9711.72|9707.41|9707.41|0
1605716700000|2020-11-18 16:25:00|9707.81|9707.81|9712.76|9712.76|9712.76|9712.76|9703.67|9703.67|0
1605773700000|2020-11-19 08:15:00|9665.46|9665.46|9677.57|9677.57|9679.18|9679.18|9657.52|9657.52|0
1605774000000|2020-11-19 08:20:00|9678.34|9678.34|9668.97|9668.97|9682.79|9682.79|9665.23|9665.23|0
1605774300000|2020-11-19 08:25:00|9667.08|9667.08|9666.35|9666.35|9670.2|9670.2|9658.85|9658.85|0
1605774600000|2020-11-19 08:30:00|9665.22|9665.22|9656.2|9656.2|9665.6|9665.6|9655.23|9655.23|0
1605774900000|2020-11-19 08:35:00|9655.8|9655.8|9644.76|9644.76|9655.8|9655.8|9644.54|9644.54|0
1605775200000|2020-11-19 08:40:00|9644.44|9644.44|9638.79|9638.79|9646.19|9646.19|9638.18|9638.18|0
1605775500000|2020-11-19 08:45:00|9639.1|9639.1|9636.14|9636.14|9645.22|9645.22|9633.91|9633.91|0
1605775800000|2020-11-19 08:50:00|9635.97|9635.97|9631.92|9631.92|9637.49|9637.49|9626.47|9626.47|0
1605776100000|2020-11-19 08:55:00|9631.65|9631.65|9632.99|9632.99|9637.58|9637.58|9630.83|9630.83|0
1605776400000|2020-11-19 09:00:00|9632.74|9632.74|9625.71|9625.71|9640.1|9640.1|9625.71|9625.71|0
1605776700000|2020-11-19 09:05:00|9624.95|9624.95|9642.04|9642.04|9642.04|9642.04|9622.2|9622.2|0
1605777000000|2020-11-19 09:10:00|9641.92|9641.92|9654.14|9654.14|9656.41|9656.41|9641.66|9641.66|0
1605777300000|2020-11-19 09:15:00|9654.29|9654.29|9647.55|9647.55|9655.96|9655.96|9647.55|9647.55|0
1605777600000|2020-11-19 09:20:00|9647.29|9647.29|9651.6|9651.6|9652.76|9652.76|9645.59|9645.59|0
1605777900000|2020-11-19 09:25:00|9651.7|9651.7|9648.28|9648.28|9655.31|9655.31|9647.05|9647.05|0
1605778200000|2020-11-19 09:30:00|9648.01|9648.01|9637.16|9637.16|9649.09|9649.09|9637.16|9637.16|0
1605778500000|2020-11-19 09:35:00|9637.93|9637.93|9623.44|9623.44|9637.93|9637.93|9622.95|9622.95|0
1605778800000|2020-11-19 09:40:00|9623.12|9623.12|9641.24|9641.24|9641.24|9641.24|9622.66|9622.66|0
1605779100000|2020-11-19 09:45:00|9640.86|9640.86|9648.1|9648.1|9648.79|9648.79|9640.75|9640.75|0
1605779400000|2020-11-19 09:50:00|9648|9648|9648.35|9648.35|9650.27|9650.27|9646.32|9646.32|0
1605779700000|2020-11-19 09:55:00|9647.97|9647.97|9657.39|9657.39|9660.83|9660.83|9647.9|9647.9|0
1605780000000|2020-11-19 10:00:00|9655.86|9655.86|9655.77|9655.77|9658.68|9658.68|9650.62|9650.62|0
1605780300000|2020-11-19 10:05:00|9655.63|9655.63|9648.08|9648.08|9655.63|9655.63|9647.45|9647.45|0
1605780600000|2020-11-19 10:10:00|9648.84|9648.84|9652.28|9652.28|9654.99|9654.99|9646.92|9646.92|0
1605780900000|2020-11-19 10:15:00|9652.1|9652.1|9658.67|9658.67|9659.74|9659.74|9650.24|9650.24|0
1605781200000|2020-11-19 10:20:00|9657.91|9657.91|9661.78|9661.78|9662.35|9662.35|9655.43|9655.43|0
1605781500000|2020-11-19 10:25:00|9661.68|9661.68|9664.57|9664.57|9666.09|9666.09|9661.49|9661.49|0
1605781800000|2020-11-19 10:30:00|9664.54|9664.54|9660.16|9660.16|9664.9|9664.9|9656.17|9656.17|0
1605782100000|2020-11-19 10:35:00|9659.39|9659.39|9661.55|9661.55|9663.97|9663.97|9659.24|9659.24|0
1605782400000|2020-11-19 10:40:00|9662.18|9662.18|9655.53|9655.53|9662.18|9662.18|9651.5|9651.5|0
1605782700000|2020-11-19 10:45:00|9655.42|9655.42|9650.69|9650.69|9659.5|9659.5|9650.69|9650.69|0
1605783000000|2020-11-19 10:50:00|9650.56|9650.56|9656.32|9656.32|9661.24|9661.24|9649.46|9649.46|0
1605783300000|2020-11-19 10:55:00|9656.64|9656.64|9655.96|9655.96|9658.09|9658.09|9654.94|9654.94|0
1605783600000|2020-11-19 11:00:00|9655.76|9655.76|9652.64|9652.64|9655.76|9655.76|9652.24|9652.24|0
1605783900000|2020-11-19 11:05:00|9652.51|9652.51|9657.07|9657.07|9658.71|9658.71|9649.57|9649.57|0
1605784200000|2020-11-19 11:10:00|9657.25|9657.25|9660.88|9660.88|9663.1|9663.1|9657.25|9657.25|0
1605784500000|2020-11-19 11:15:00|9661.26|9661.26|9666.58|9666.58|9666.89|9666.89|9660.83|9660.83|0
1605784800000|2020-11-19 11:20:00|9666.26|9666.26|9663.46|9663.46|9668.32|9668.32|9659.23|9659.23|0
1605785100000|2020-11-19 11:25:00|9663.77|9663.77|9669.28|9669.28|9669.49|9669.49|9663.36|9663.36|0
1605785400000|2020-11-19 11:30:00|9669.11|9669.11|9661.07|9661.07|9669.67|9669.67|9661.07|9661.07|0
1605785700000|2020-11-19 11:35:00|9660.31|9660.31|9659.99|9659.99|9661.67|9661.67|9658.1|9658.1|0
1605786000000|2020-11-19 11:40:00|9660.75|9660.75|9667.58|9667.58|9667.58|9667.58|9657.36|9657.36|0
1605786300000|2020-11-19 11:45:00|9667.89|9667.89|9666.07|9666.07|9670.27|9670.27|9664.24|9664.24|0
1605786600000|2020-11-19 11:50:00|9666.2|9666.2|9674.23|9674.23|9674.23|9674.23|9663.02|9663.02|0
1605786900000|2020-11-19 11:55:00|9674.12|9674.12|9669.26|9669.26|9674.56|9674.56|9668.45|9668.45|0
1605787200000|2020-11-19 12:00:00|9669.57|9669.57|9672.15|9672.15|9672.52|9672.52|9669.57|9669.57|0
1605787500000|2020-11-19 12:05:00|9672.04|9672.04|9681.58|9681.58|9681.58|9681.58|9672.04|9672.04|0
1605787800000|2020-11-19 12:10:00|9682.13|9682.13|9690.46|9690.46|9690.46|9690.46|9682.13|9682.13|0
1605788100000|2020-11-19 12:15:00|9691.09|9691.09|9686.69|9686.69|9692.38|9692.38|9685.37|9685.37|0
1605788400000|2020-11-19 12:20:00|9686.8|9686.8|9684.4|9684.4|9688.66|9688.66|9684.4|9684.4|0
1605788700000|2020-11-19 12:25:00|9684.08|9684.08|9683.12|9683.12|9684.19|9684.19|9681|9681|0
1605789000000|2020-11-19 12:30:00|9682.35|9682.35|9688.97|9688.97|9691.11|9691.11|9681.52|9681.52|0
1605789300000|2020-11-19 12:35:00|9688.42|9688.42|9694.2|9694.2|9694.2|9694.2|9685.35|9685.35|0
1605789600000|2020-11-19 12:40:00|9693.82|9693.82|9692.76|9692.76|9695.61|9695.61|9689.92|9689.92|0
1605789900000|2020-11-19 12:45:00|9692.95|9692.95|9692.35|9692.35|9695.53|9695.53|9692.35|9692.35|0
1605790200000|2020-11-19 12:50:00|9691.58|9691.58|9696.45|9696.45|9696.69|9696.69|9690.18|9690.18|0
1605790500000|2020-11-19 12:55:00|9697.22|9697.22|9695.82|9695.82|9697.22|9697.22|9693.06|9693.06|0
1605790800000|2020-11-19 13:00:00|9695.96|9695.96|9691.36|9691.36|9696.69|9696.69|9691.24|9691.24|0
1605791100000|2020-11-19 13:05:00|9690.6|9690.6|9687.48|9687.48|9694.59|9694.59|9686.82|9686.82|0
1605791400000|2020-11-19 13:10:00|9687.57|9687.57|9688.92|9688.92|9693.56|9693.56|9687.36|9687.36|0
1605791700000|2020-11-19 13:15:00|9688.54|9688.54|9690.99|9690.99|9690.99|9690.99|9687.19|9687.19|0
1605792000000|2020-11-19 13:20:00|9690.68|9690.68|9687.47|9687.47|9691.75|9691.75|9686.42|9686.42|0
1605792300000|2020-11-19 13:25:00|9687.78|9687.78|9696.39|9696.39|9696.39|9696.39|9686.86|9686.86|0
1605792600000|2020-11-19 13:30:00|9695.63|9695.63|9685.88|9685.88|9695.82|9695.82|9685.88|9685.88|0
1605792900000|2020-11-19 13:35:00|9686.19|9686.19|9686.28|9686.28|9687.08|9687.08|9678.67|9678.67|0
1605793200000|2020-11-19 13:40:00|9686.43|9686.43|9682.69|9682.69|9686.43|9686.43|9681.42|9681.42|0
1605793500000|2020-11-19 13:45:00|9683|9683|9679.58|9679.58|9683.69|9683.69|9679.58|9679.58|0
1605793800000|2020-11-19 13:50:00|9679.27|9679.27|9682.09|9682.09|9684.93|9684.93|9678.51|9678.51|0
1605794100000|2020-11-19 13:55:00|9682|9682|9687.96|9687.96|9689.04|9689.04|9681.65|9681.65|0
1605794400000|2020-11-19 14:00:00|9688.34|9688.34|9683.06|9683.06|9688.44|9688.44|9683.06|9683.06|0
1605794700000|2020-11-19 14:05:00|9682.51|9682.51|9678.78|9678.78|9682.51|9682.51|9677.84|9677.84|0
1605795000000|2020-11-19 14:10:00|9678.54|9678.54|9678.52|9678.52|9682.25|9682.25|9678.16|9678.16|0
1605795300000|2020-11-19 14:15:00|9678.25|9678.25|9675.29|9675.29|9678.77|9678.77|9674.94|9674.94|0
1605795600000|2020-11-19 14:20:00|9675.96|9675.96|9670.92|9670.92|9677.47|9677.47|9670.76|9670.76|0
1605795900000|2020-11-19 14:25:00|9670.76|9670.76|9669.76|9669.76|9674.16|9674.16|9669.59|9669.59|0
1605796200000|2020-11-19 14:30:00|9669.48|9669.48|9658.91|9658.91|9671.37|9671.37|9658.2|9658.2|0
1605796500000|2020-11-19 14:35:00|9658.6|9658.6|9663.43|9663.43|9664.4|9664.4|9658.6|9658.6|0
1605796800000|2020-11-19 14:40:00|9663.75|9663.75|9670.47|9670.47|9676.78|9676.78|9663.75|9663.75|0
1605797100000|2020-11-19 14:45:00|9670.78|9670.78|9672.62|9672.62|9672.62|9672.62|9667.83|9667.83|0
1605797400000|2020-11-19 14:50:00|9672.75|9672.75|9682.07|9682.07|9682.07|9682.07|9670.88|9670.88|0
1605797700000|2020-11-19 14:55:00|9682.84|9682.84|9692.08|9692.08|9692.84|9692.84|9682.51|9682.51|0
1605798000000|2020-11-19 15:00:00|9691.97|9691.97|9684.15|9684.15|9691.97|9691.97|9682.81|9682.81|0
1605798300000|2020-11-19 15:05:00|9683.96|9683.96|9680.4|9680.4|9683.96|9683.96|9679.46|9679.46|0
1605798600000|2020-11-19 15:10:00|9679.63|9679.63|9680.64|9680.64|9682.93|9682.93|9678.81|9678.81|0
1605798900000|2020-11-19 15:15:00|9680.48|9680.48|9677.96|9677.96|9685.41|9685.41|9674.33|9674.33|0
1605799200000|2020-11-19 15:20:00|9678.27|9678.27|9672.67|9672.67|9678.36|9678.36|9671.82|9671.82|0
1605799500000|2020-11-19 15:25:00|9672.34|9672.34|9678.91|9678.91|9678.91|9678.91|9670.71|9670.71|0
1605799800000|2020-11-19 15:30:00|9679.07|9679.07|9678.49|9678.49|9679.36|9679.36|9677.53|9677.53|0
1605800100000|2020-11-19 15:35:00|9678.62|9678.62|9679.48|9679.48|9684.64|9684.64|9678.32|9678.32|0
1605800400000|2020-11-19 15:40:00|9679.86|9679.86|9680.82|9680.82|9684.51|9684.51|9679.86|9679.86|0
1605800700000|2020-11-19 15:45:00|9680.73|9680.73|9681.45|9681.45|9686.35|9686.35|9680.73|9680.73|0
1605801000000|2020-11-19 15:50:00|9681.14|9681.14|9683.67|9683.67|9685.53|9685.53|9680.3|9680.3|0
1605801300000|2020-11-19 15:55:00|9684.05|9684.05|9684.23|9684.23|9686.56|9686.56|9679.65|9679.65|0
1605801600000|2020-11-19 16:00:00|9684.39|9684.39|9688.37|9688.37|9688.37|9688.37|9683.24|9683.24|0
1605801900000|2020-11-19 16:05:00|9688.19|9688.19|9688.52|9688.52|9689.56|9689.56|9685.92|9685.92|0
1605802200000|2020-11-19 16:10:00|9688.14|9688.14|9691.59|9691.59|9693.02|9693.02|9686.73|9686.73|0
1605802500000|2020-11-19 16:15:00|9691.7|9691.7|9702.22|9702.22|9704.28|9704.28|9691.7|9691.7|0
1605802800000|2020-11-19 16:20:00|9702.43|9702.43|9717.35|9717.35|9718.89|9718.89|9702.43|9702.43|0
1605803100000|2020-11-19 16:25:00|9717.59|9717.59|9718.08|9718.08|9721.93|9721.93|9712.29|9712.29|0
1605860100000|2020-11-20 08:15:00|9728.64|9728.64|9736.43|9736.43|9747.64|9747.64|9728.64|9728.64|0
1605860400000|2020-11-20 08:20:00|9736.51|9736.51|9750.13|9750.13|9750.13|9750.13|9736.51|9736.51|0
1605860700000|2020-11-20 08:25:00|9749.37|9749.37|9752.5|9752.5|9756.83|9756.83|9748.35|9748.35|0
1605861000000|2020-11-20 08:30:00|9752.88|9752.88|9755.89|9755.89|9761.64|9761.64|9752.09|9752.09|0
1605861300000|2020-11-20 08:35:00|9756.27|9756.27|9751.51|9751.51|9756.27|9756.27|9744.96|9744.96|0
1605861600000|2020-11-20 08:40:00|9751.77|9751.77|9751.04|9751.04|9759.3|9759.3|9749.81|9749.81|0
1605861900000|2020-11-20 08:45:00|9750.93|9750.93|9752.9|9752.9|9753.47|9753.47|9749.18|9749.18|0
1605862200000|2020-11-20 08:50:00|9753.41|9753.41|9762.89|9762.89|9767.5|9767.5|9751.72|9751.72|0
1605862500000|2020-11-20 08:55:00|9763.16|9763.16|9767.63|9767.63|9773.2|9773.2|9762.47|9762.47|0
1605862800000|2020-11-20 09:00:00|9767.84|9767.84|9783.52|9783.52|9783.53|9783.53|9765.13|9765.13|0
1605863100000|2020-11-20 09:05:00|9784.52|9784.52|9785.99|9785.99|9788.55|9788.55|9783.96|9783.96|0
1605863400000|2020-11-20 09:10:00|9786.37|9786.37|9778.2|9778.2|9787.45|9787.45|9777.64|9777.64|0
1605863700000|2020-11-20 09:15:00|9777.44|9777.44|9770.7|9770.7|9777.44|9777.44|9770.7|9770.7|0
1605864000000|2020-11-20 09:20:00|9769.17|9769.17|9758.53|9758.53|9770.7|9770.7|9758.53|9758.53|0
1605864300000|2020-11-20 09:25:00|9759.29|9759.29|9779.67|9779.67|9779.67|9779.67|9755.67|9755.67|0
1605864600000|2020-11-20 09:30:00|9779.77|9779.77|9786.18|9786.18|9787.3|9787.3|9778.81|9778.81|0
1605864900000|2020-11-20 09:35:00|9786.42|9786.42|9788.65|9788.65|9793.65|9793.65|9785.16|9785.16|0
1605865200000|2020-11-20 09:40:00|9788.4|9788.4|9796.08|9796.08|9796.56|9796.56|9788.4|9788.4|0
1605865500000|2020-11-20 09:45:00|9796.24|9796.24|9796.2|9796.2|9798.97|9798.97|9795.69|9795.69|0
1605865800000|2020-11-20 09:50:00|9796.12|9796.12|9799.73|9799.73|9803.1|9803.1|9795.4|9795.4|0
1605866100000|2020-11-20 09:55:00|9799.56|9799.56|9799.49|9799.49|9799.64|9799.64|9796.55|9796.55|0
1605866400000|2020-11-20 10:00:00|9799.67|9799.67|9822.69|9822.69|9823.14|9823.14|9799.67|9799.67|0
1605866700000|2020-11-20 10:05:00|9822.52|9822.52|9826.23|9826.23|9826.23|9826.23|9817.06|9817.06|0
1605867000000|2020-11-20 10:10:00|9826.45|9826.45|9826.85|9826.85|9827.37|9827.37|9826.18|9826.18|0
1605867300000|2020-11-20 10:15:00|9825.76|9825.76|9811.44|9811.44|9834.54|9834.54|9811.44|9811.44|0
1605867600000|2020-11-20 10:20:00|9811.27|9811.27|9818.17|9818.17|9818.55|9818.55|9808.49|9808.49|0
1605867900000|2020-11-20 10:25:00|9817.96|9817.96|9810.69|9810.69|9817.96|9817.96|9810.35|9810.35|0
1605868200000|2020-11-20 10:30:00|9810.53|9810.53|9815.73|9815.73|9815.88|9815.88|9809.48|9809.48|0
1605868500000|2020-11-20 10:35:00|9815.9|9815.9|9820.46|9820.46|9821.12|9821.12|9815.44|9815.44|0
1605868800000|2020-11-20 10:40:00|9820.73|9820.73|9818.97|9818.97|9824.08|9824.08|9818.03|9818.03|0
1605869100000|2020-11-20 10:45:00|9818.85|9818.85|9823.21|9823.21|9823.37|9823.37|9817.61|9817.61|0
1605869400000|2020-11-20 10:50:00|9823.59|9823.59|9813.5|9813.5|9825.46|9825.46|9812.63|9812.63|0
1605869700000|2020-11-20 10:55:00|9813.66|9813.66|9806.05|9806.05|9813.66|9813.66|9804.08|9804.08|0
1605870000000|2020-11-20 11:00:00|9806.15|9806.15|9807.05|9807.05|9810.15|9810.15|9802.87|9802.87|0
1605870300000|2020-11-20 11:05:00|9806.67|9806.67|9798.86|9798.86|9806.67|9806.67|9798.44|9798.44|0
1605870600000|2020-11-20 11:10:00|9798.65|9798.65|9787.03|9787.03|9798.65|9798.65|9786.7|9786.7|0
1605870900000|2020-11-20 11:15:00|9787.2|9787.2|9784.14|9784.14|9787.27|9787.27|9783.12|9783.12|0
1605871200000|2020-11-20 11:20:00|9784.41|9784.41|9780.42|9780.42|9784.41|9784.41|9777.66|9777.66|0
1605871500000|2020-11-20 11:25:00|9780.14|9780.14|9770.78|9770.78|9780.14|9780.14|9769.46|9769.46|0
1605871800000|2020-11-20 11:30:00|9770.15|9770.15|9770.59|9770.59|9773.1|9773.1|9768.91|9768.91|0
1605872100000|2020-11-20 11:35:00|9770.71|9770.71|9769.08|9769.08|9774.98|9774.98|9768.27|9768.27|0
1605872400000|2020-11-20 11:40:00|9768.95|9768.95|9771.54|9771.54|9772.32|9772.32|9768.82|9768.82|0
1605872700000|2020-11-20 11:45:00|9773.21|9773.21|9771.09|9771.09|9774.67|9774.67|9769.99|9769.99|0
1605873000000|2020-11-20 11:50:00|9770.82|9770.82|9774.44|9774.44|9774.54|9774.54|9770.21|9770.21|0
1605873300000|2020-11-20 11:55:00|9774.54|9774.54|9783.26|9783.26|9783.26|9783.26|9774.33|9774.33|0
1605873600000|2020-11-20 12:00:00|9783.43|9783.43|9773.57|9773.57|9783.43|9783.43|9772.33|9772.33|0
1605873900000|2020-11-20 12:05:00|9773.17|9773.17|9774.4|9774.4|9777.96|9777.96|9773.07|9773.07|0
1605874200000|2020-11-20 12:10:00|9774.02|9774.02|9775.99|9775.99|9776.89|9776.89|9774.02|9774.02|0
1605874500000|2020-11-20 12:15:00|9775.22|9775.22|9771.28|9771.28|9775.22|9775.22|9770.6|9770.6|0
1605874800000|2020-11-20 12:20:00|9772.05|9772.05|9771.07|9771.07|9772.05|9772.05|9768.79|9768.79|0
1605875100000|2020-11-20 12:25:00|9770.71|9770.71|9781.32|9781.32|9781.98|9781.98|9770.58|9770.58|0
1605875400000|2020-11-20 12:30:00|9781.43|9781.43|9783.48|9783.48|9785.14|9785.14|9780.89|9780.89|0
1605875700000|2020-11-20 12:35:00|9782.53|9782.53|9777.33|9777.33|9782.81|9782.81|9776.39|9776.39|0
1605876000000|2020-11-20 12:40:00|9777.26|9777.26|9779.37|9779.37|9779.37|9779.37|9775.83|9775.83|0
1605876300000|2020-11-20 12:45:00|9779.28|9779.28|9775.47|9775.47|9780.94|9780.94|9775.37|9775.37|0
1605876600000|2020-11-20 12:50:00|9776.23|9776.23|9779.5|9779.5|9780.16|9780.16|9772.47|9772.47|0
1605876900000|2020-11-20 12:55:00|9779.23|9779.23|9778.3|9778.3|9780.55|9780.55|9778.19|9778.19|0
1605877200000|2020-11-20 13:00:00|9778.11|9778.11|9778.65|9778.65|9778.65|9778.65|9775.65|9775.65|0
1605877500000|2020-11-20 13:05:00|9778.6|9778.6|9780.77|9780.77|9782.56|9782.56|9778.23|9778.23|0
1605877800000|2020-11-20 13:10:00|9780.6|9780.6|9775.16|9775.16|9780.79|9780.79|9774.64|9774.64|0
1605878100000|2020-11-20 13:15:00|9775.93|9775.93|9775.23|9775.23|9775.93|9775.93|9772.84|9772.84|0
1605878400000|2020-11-20 13:20:00|9775.4|9775.4|9771.6|9771.6|9775.78|9775.78|9770.46|9770.46|0
1605878700000|2020-11-20 13:25:00|9771.41|9771.41|9769.81|9769.81|9771.79|9771.79|9766.82|9766.82|0
1605879000000|2020-11-20 13:30:00|9769.84|9769.84|9774.71|9774.71|9774.71|9774.71|9769.68|9769.68|0
1605879300000|2020-11-20 13:35:00|9774.34|9774.34|9772.38|9772.38|9775.01|9775.01|9771.44|9771.44|0
1605879600000|2020-11-20 13:40:00|9772.76|9772.76|9771.98|9771.98|9772.76|9772.76|9767.93|9767.93|0
1605879900000|2020-11-20 13:45:00|9772.08|9772.08|9773.89|9773.89|9774.11|9774.11|9771.59|9771.59|0
1605880200000|2020-11-20 13:50:00|9773.68|9773.68|9765.35|9765.35|9773.68|9773.68|9765.35|9765.35|0
1605880500000|2020-11-20 13:55:00|9765.18|9765.18|9767.59|9767.59|9769|9769|9765.18|9765.18|0
1605880800000|2020-11-20 14:00:00|9767.91|9767.91|9764.34|9764.34|9768.41|9768.41|9764.21|9764.21|0
1605881100000|2020-11-20 14:05:00|9763.96|9763.96|9766.09|9766.09|9767.97|9767.97|9762.57|9762.57|0
1605881400000|2020-11-20 14:10:00|9766.36|9766.36|9770|9770|9770.18|9770.18|9766.16|9766.16|0
1605881700000|2020-11-20 14:15:00|9769.82|9769.82|9765.59|9765.59|9770.83|9770.83|9765.59|9765.59|0
1605882000000|2020-11-20 14:20:00|9765.28|9765.28|9769.73|9769.73|9771.06|9771.06|9763.11|9763.11|0
1605882300000|2020-11-20 14:25:00|9769.35|9769.35|9765.7|9765.7|9772.46|9772.46|9765.7|9765.7|0
1605882600000|2020-11-20 14:30:00|9765.51|9765.51|9762.74|9762.74|9765.71|9765.71|9762.2|9762.2|0
1605882900000|2020-11-20 14:35:00|9763.01|9763.01|9766.77|9766.77|9768.8|9768.8|9763|9763|0
1605883200000|2020-11-20 14:40:00|9765.24|9765.24|9767.77|9767.77|9768.09|9768.09|9762.01|9762.01|0
1605883500000|2020-11-20 14:45:00|9768.15|9768.15|9764.75|9764.75|9771.41|9771.41|9764.44|9764.44|0
1605883800000|2020-11-20 14:50:00|9765.3|9765.3|9763.15|9763.15|9769.59|9769.59|9762.61|9762.61|0
1605884100000|2020-11-20 14:55:00|9763.02|9763.02|9762.57|9762.57|9763.2|9763.2|9759.4|9759.4|0
1605884400000|2020-11-20 15:00:00|9762.85|9762.85|9765.46|9765.46|9766.71|9766.71|9761.92|9761.92|0
1605884700000|2020-11-20 15:05:00|9766.23|9766.23|9759.43|9759.43|9768.11|9768.11|9759.16|9759.16|0
1605885000000|2020-11-20 15:10:00|9759.26|9759.26|9755.22|9755.22|9759.49|9759.49|9755.22|9755.22|0
1605885300000|2020-11-20 15:15:00|9754.67|9754.67|9748.16|9748.16|9754.67|9754.67|9747.33|9747.33|0
1605885600000|2020-11-20 15:20:00|9748.11|9748.11|9741.29|9741.29|9748.11|9748.11|9740.18|9740.18|0
1605885900000|2020-11-20 15:25:00|9741.13|9741.13|9740.33|9740.33|9744.21|9744.21|9740.33|9740.33|0
1605886200000|2020-11-20 15:30:00|9741.09|9741.09|9740.32|9740.32|9742.6|9742.6|9737.15|9737.15|0
1605886500000|2020-11-20 15:35:00|9740.7|9740.7|9750.3|9750.3|9750.63|9750.63|9740.52|9740.52|0
1605886800000|2020-11-20 15:40:00|9750.68|9750.68|9753.97|9753.97|9757.02|9757.02|9749.71|9749.71|0
1605887100000|2020-11-20 15:45:00|9754.74|9754.74|9756.47|9756.47|9759.89|9759.89|9754.74|9754.74|0
1605887400000|2020-11-20 15:50:00|9756.15|9756.15|9754.89|9754.89|9760.96|9760.96|9753.68|9753.68|0
1605887700000|2020-11-20 15:55:00|9754.77|9754.77|9753.12|9753.12|9760.24|9760.24|9753.12|9753.12|0
1605888000000|2020-11-20 16:00:00|9753.17|9753.17|9759.39|9759.39|9759.39|9759.39|9752.58|9752.58|0
1605888300000|2020-11-20 16:05:00|9759.7|9759.7|9760.91|9760.91|9765.03|9765.03|9757.42|9757.42|0
1605888600000|2020-11-20 16:10:00|9760.95|9760.95|9757.1|9757.1|9761.58|9761.58|9757.1|9757.1|0
1605888900000|2020-11-20 16:15:00|9757.29|9757.29|9749.9|9749.9|9758.11|9758.11|9749.9|9749.9|0
1605889200000|2020-11-20 16:20:00|9749.54|9749.54|9744.99|9744.99|9752.33|9752.33|9744.99|9744.99|0
1605889500000|2020-11-20 16:25:00|9744.61|9744.61|9747.22|9747.22|9747.31|9747.31|9739.44|9739.44|0
1606119300000|2020-11-23 08:15:00|9752.5|9752.5|9765.38|9765.38|9765.38|9765.38|9745.93|9745.93|0
1606119600000|2020-11-23 08:20:00|9765.17|9765.17|9783.28|9783.28|9783.28|9783.28|9764.85|9764.85|0
1606119900000|2020-11-23 08:25:00|9787.47|9787.47|9780.82|9780.82|9793.53|9793.53|9780.82|9780.82|0
1606120200000|2020-11-23 08:30:00|9782.13|9782.13|9772.88|9772.88|9789.06|9789.06|9770.21|9770.21|0
1606120500000|2020-11-23 08:35:00|9773.26|9773.26|9780.06|9780.06|9780.06|9780.06|9771.74|9771.74|0
1606120800000|2020-11-23 08:40:00|9780.43|9780.43|9774.83|9774.83|9780.81|9780.81|9774.07|9774.07|0
1606121100000|2020-11-23 08:45:00|9774.73|9774.73|9772.66|9772.66|9774.73|9774.73|9764.1|9764.1|0
1606121400000|2020-11-23 08:50:00|9772.5|9772.5|9760.75|9760.75|9772.5|9772.5|9759.05|9759.05|0
1606121700000|2020-11-23 08:55:00|9760.71|9760.71|9766.93|9766.93|9766.93|9766.93|9759.63|9759.63|0
1606122000000|2020-11-23 09:00:00|9767.31|9767.31|9755.76|9755.76|9770.29|9770.29|9754.65|9754.65|0
1606122300000|2020-11-23 09:05:00|9756.14|9756.14|9758.18|9758.18|9758.18|9758.18|9752.24|9752.24|0
1606122600000|2020-11-23 09:10:00|9757.81|9757.81|9760.29|9760.29|9760.56|9760.56|9753.74|9753.74|0
1606122900000|2020-11-23 09:15:00|9761.06|9761.06|9755.76|9755.76|9761.06|9761.06|9754.12|9754.12|0
1606123200000|2020-11-23 09:20:00|9755.65|9755.65|9763.02|9763.02|9763.27|9763.27|9755.65|9755.65|0
1606123500000|2020-11-23 09:25:00|9763.12|9763.12|9771.08|9771.08|9772.61|9772.61|9762.99|9762.99|0
1606123800000|2020-11-23 09:30:00|9770.98|9770.98|9762.76|9762.76|9771.76|9771.76|9761.92|9761.92|0
1606124100000|2020-11-23 09:35:00|9760.6|9760.6|9758.88|9758.88|9761.37|9761.37|9755.65|9755.65|0
1606124400000|2020-11-23 09:40:00|9758.8|9758.8|9754.45|9754.45|9759.03|9759.03|9752.57|9752.57|0
1606124700000|2020-11-23 09:45:00|9754.72|9754.72|9752.28|9752.28|9756.1|9756.1|9752.07|9752.07|0
1606125000000|2020-11-23 09:50:00|9752.77|9752.77|9749.45|9749.45|9753.25|9753.25|9749.45|9749.45|0
1606125300000|2020-11-23 09:55:00|9749.6|9749.6|9751.57|9751.57|9753.85|9753.85|9749.6|9749.6|0
1606125600000|2020-11-23 10:00:00|9751.4|9751.4|9748.53|9748.53|9752.47|9752.47|9747.63|9747.63|0
1606125900000|2020-11-23 10:05:00|9748.74|9748.74|9747.37|9747.37|9750.33|9750.33|9746.62|9746.62|0
1606126200000|2020-11-23 10:10:00|9747.19|9747.19|9741.49|9741.49|9748.53|9748.53|9741.49|9741.49|0
1606126500000|2020-11-23 10:15:00|9741.87|9741.87|9738.5|9738.5|9741.87|9741.87|9738.5|9738.5|0
1606126800000|2020-11-23 10:20:00|9737.73|9737.73|9727.38|9727.38|9737.73|9737.73|9727.38|9727.38|0
1606127100000|2020-11-23 10:25:00|9727.26|9727.26|9723.84|9723.84|9727.38|9727.38|9723.84|9723.84|0
1606127400000|2020-11-23 10:30:00|9723.73|9723.73|9724.07|9724.07|9725.97|9725.97|9721.64|9721.64|0
1606127700000|2020-11-23 10:35:00|9724.7|9724.7|9719.01|9719.01|9724.8|9724.8|9718.18|9718.18|0
1606128000000|2020-11-23 10:40:00|9718.85|9718.85|9718.43|9718.43|9722.26|9722.26|9716.75|9716.75|0
1606128300000|2020-11-23 10:45:00|9718.3|9718.3|9718.07|9718.07|9719.33|9719.33|9716.26|9716.26|0
1606128600000|2020-11-23 10:50:00|9718.45|9718.45|9717.19|9717.19|9720.57|9720.57|9717.19|9717.19|0
1606128900000|2020-11-23 10:55:00|9716.81|9716.81|9726.64|9726.64|9726.68|9726.68|9715.57|9715.57|0
1606129200000|2020-11-23 11:00:00|9727.01|9727.01|9728|9728|9728|9728|9726.6|9726.6|0
1606129500000|2020-11-23 11:05:00|9728.05|9728.05|9731.96|9731.96|9733.41|9733.41|9727.87|9727.87|0
1606129800000|2020-11-23 11:10:00|9732.09|9732.09|9734.04|9734.04|9734.73|9734.73|9729.7|9729.7|0
1606130100000|2020-11-23 11:15:00|9733.27|9733.27|9729.71|9729.71|9733.43|9733.43|9728.73|9728.73|0
1606130400000|2020-11-23 11:20:00|9729.4|9729.4|9733.53|9733.53|9734.25|9734.25|9729.07|9729.07|0
1606130700000|2020-11-23 11:25:00|9733.65|9733.65|9729.92|9729.92|9733.65|9733.65|9729.92|9729.92|0
1606131000000|2020-11-23 11:30:00|9729.82|9729.82|9725.97|9725.97|9730.62|9730.62|9724.13|9724.13|0
1606131300000|2020-11-23 11:35:00|9726.18|9726.18|9726.83|9726.83|9728.53|9728.53|9724.42|9724.42|0
1606131600000|2020-11-23 11:40:00|9727.21|9727.21|9724.44|9724.44|9727.21|9727.21|9722.7|9722.7|0
1606131900000|2020-11-23 11:45:00|9724.34|9724.34|9726.81|9726.81|9728.91|9728.91|9723.94|9723.94|0
1606132200000|2020-11-23 11:50:00|9727.07|9727.07|9731.85|9731.85|9732.18|9732.18|9727.07|9727.07|0
1606132500000|2020-11-23 11:55:00|9731.95|9731.95|9734.19|9734.19|9735.25|9735.25|9729.89|9729.89|0
1606132800000|2020-11-23 12:00:00|9733.64|9733.64|9737.17|9737.17|9737.17|9737.17|9731.68|9731.68|0
1606133100000|2020-11-23 12:05:00|9736.4|9736.4|9733.16|9733.16|9736.4|9736.4|9730.2|9730.2|0
1606133400000|2020-11-23 12:10:00|9733.54|9733.54|9737.02|9737.02|9737.12|9737.12|9733.54|9733.54|0
1606133700000|2020-11-23 12:15:00|9736.83|9736.83|9738.02|9738.02|9738.98|9738.98|9736.25|9736.25|0
1606134000000|2020-11-23 12:20:00|9737.97|9737.97|9736.22|9736.22|9738.51|9738.51|9735.7|9735.7|0
1606134300000|2020-11-23 12:25:00|9736.99|9736.99|9745.41|9745.41|9746.28|9746.28|9736.99|9736.99|0
1606134600000|2020-11-23 12:30:00|9746.18|9746.18|9745.25|9745.25|9748.4|9748.4|9744.21|9744.21|0
1606134900000|2020-11-23 12:35:00|9745.63|9745.63|9744.34|9744.34|9748.9|9748.9|9744.34|9744.34|0
1606135200000|2020-11-23 12:40:00|9744.48|9744.48|9741.27|9741.27|9744.66|9744.66|9741.27|9741.27|0
1606135500000|2020-11-23 12:45:00|9741.17|9741.17|9739.76|9739.76|9742.88|9742.88|9738.8|9738.8|0
1606135800000|2020-11-23 12:50:00|9739.48|9739.48|9739.39|9739.39|9743.18|9743.18|9738.93|9738.93|0
1606136100000|2020-11-23 12:55:00|9740.16|9740.16|9740.82|9740.82|9741.42|9741.42|9738.81|9738.81|0
1606136400000|2020-11-23 13:00:00|9740.74|9740.74|9739.05|9739.05|9743.33|9743.33|9737.72|9737.72|0
1606136700000|2020-11-23 13:05:00|9738.88|9738.88|9734.7|9734.7|9738.88|9738.88|9734.19|9734.19|0
1606137000000|2020-11-23 13:10:00|9734.81|9734.81|9733.81|9733.81|9734.81|9734.81|9732.58|9732.58|0
1606137300000|2020-11-23 13:15:00|9733.99|9733.99|9723.04|9723.04|9734.17|9734.17|9722.55|9722.55|0
1606137600000|2020-11-23 13:20:00|9723.2|9723.2|9726.75|9726.75|9726.75|9726.75|9721.63|9721.63|0
1606137900000|2020-11-23 13:25:00|9727.26|9727.26|9731.13|9731.13|9731.24|9731.24|9727.26|9727.26|0
1606138200000|2020-11-23 13:30:00|9731.51|9731.51|9734.52|9734.52|9734.52|9734.52|9728.97|9728.97|0
1606138500000|2020-11-23 13:35:00|9734.65|9734.65|9738.71|9738.71|9738.94|9738.94|9734.16|9734.16|0
1606138800000|2020-11-23 13:40:00|9737.94|9737.94|9725.25|9725.25|9737.97|9737.97|9714.08|9714.08|0
1606139100000|2020-11-23 13:45:00|9724.94|9724.94|9727.19|9727.19|9727.19|9727.19|9718.23|9718.23|0
1606139400000|2020-11-23 13:50:00|9727.56|9727.56|9727.32|9727.32|9728.46|9728.46|9726.73|9726.73|0
1606139700000|2020-11-23 13:55:00|9727.45|9727.45|9735.7|9735.7|9736.04|9736.04|9727.45|9727.45|0
1606140000000|2020-11-23 14:00:00|9735.87|9735.87|9732.88|9732.88|9735.91|9735.91|9731.35|9731.35|0
1606140300000|2020-11-23 14:05:00|9732.66|9732.66|9734.35|9734.35|9738.28|9738.28|9731.69|9731.69|0
1606140600000|2020-11-23 14:10:00|9734.67|9734.67|9731.83|9731.83|9735.36|9735.36|9731.75|9731.75|0
1606140900000|2020-11-23 14:15:00|9731.96|9731.96|9736.66|9736.66|9736.66|9736.66|9729.33|9729.33|0
1606141200000|2020-11-23 14:20:00|9736.82|9736.82|9740.58|9740.58|9741.53|9741.53|9736.82|9736.82|0
1606141500000|2020-11-23 14:25:00|9740.2|9740.2|9740.91|9740.91|9743.61|9743.61|9739.59|9739.59|0
1606141800000|2020-11-23 14:30:00|9740.6|9740.6|9737.65|9737.65|9744.65|9744.65|9737.13|9737.13|0
1606142100000|2020-11-23 14:35:00|9737.75|9737.75|9731.08|9731.08|9739.73|9739.73|9731.08|9731.08|0
1606142400000|2020-11-23 14:40:00|9731.23|9731.23|9732.86|9732.86|9735.14|9735.14|9724.7|9724.7|0
1606142700000|2020-11-23 14:45:00|9733.24|9733.24|9744.09|9744.09|9744.18|9744.18|9733.24|9733.24|0
1606143000000|2020-11-23 14:50:00|9744.47|9744.47|9739.13|9739.13|9745.92|9745.92|9738.05|9738.05|0
1606143300000|2020-11-23 14:55:00|9739.16|9739.16|9725.37|9725.37|9740.33|9740.33|9725.37|9725.37|0
1606143600000|2020-11-23 15:00:00|9725.49|9725.49|9721.64|9721.64|9728.86|9728.86|9721.03|9721.03|0
1606143900000|2020-11-23 15:05:00|9722.39|9722.39|9715.48|9715.48|9722.59|9722.59|9713.83|9713.83|0
1606144200000|2020-11-23 15:10:00|9715.65|9715.65|9720.61|9720.61|9720.87|9720.87|9713.89|9713.89|0
1606144500000|2020-11-23 15:15:00|9720.3|9720.3|9713|9713|9720.51|9720.51|9713|9713|0
1606144800000|2020-11-23 15:20:00|9712.73|9712.73|9705.24|9705.24|9712.73|9712.73|9704.7|9704.7|0
1606145100000|2020-11-23 15:25:00|9704.76|9704.76|9707.18|9707.18|9707.18|9707.18|9702.21|9702.21|0
1606145400000|2020-11-23 15:30:00|9706.67|9706.67|9715.31|9715.31|9715.31|9715.31|9705.65|9705.65|0
1606145700000|2020-11-23 15:35:00|9715.69|9715.69|9725.86|9725.86|9726.05|9726.05|9715.69|9715.69|0
1606146000000|2020-11-23 15:40:00|9726.13|9726.13|9732.31|9732.31|9734.66|9734.66|9726.13|9726.13|0
1606146300000|2020-11-23 15:45:00|9732.21|9732.21|9730.44|9730.44|9737.15|9737.15|9730.03|9730.03|0
1606146600000|2020-11-23 15:50:00|9731.21|9731.21|9734.21|9734.21|9734.21|9734.21|9729.51|9729.51|0
1606146900000|2020-11-23 15:55:00|9734.98|9734.98|9750.28|9750.28|9750.42|9750.42|9734.98|9734.98|0
1606147200000|2020-11-23 16:00:00|9750.38|9750.38|9751.75|9751.75|9753.88|9753.88|9748.72|9748.72|0
1606147500000|2020-11-23 16:05:00|9751.43|9751.43|9747.76|9747.76|9756.46|9756.46|9747.38|9747.38|0
1606147800000|2020-11-23 16:10:00|9747.58|9747.58|9744.07|9744.07|9748.88|9748.88|9742.05|9742.05|0
1606148100000|2020-11-23 16:15:00|9744.01|9744.01|9748.46|9748.46|9748.46|9748.46|9741.56|9741.56|0
1606148400000|2020-11-23 16:20:00|9748.57|9748.57|9747.22|9747.22|9749.15|9749.15|9743.3|9743.3|0
1606148700000|2020-11-23 16:25:00|9746.45|9746.45|9747.86|9747.86|9752.84|9752.84|9742.97|9742.97|0
1606205700000|2020-11-24 08:15:00|9741.19|9741.19|9700.61|9700.61|9743.05|9743.05|9700.36|9700.36|0
1606206000000|2020-11-24 08:20:00|9699.87|9699.87|9688.72|9688.72|9699.87|9699.87|9682.81|9682.81|0
1606206300000|2020-11-24 08:25:00|9688.34|9688.34|9666.6|9666.6|9689.6|9689.6|9666.05|9666.05|0
1606206600000|2020-11-24 08:30:00|9665.46|9665.46|9656.03|9656.03|9666.69|9666.69|9652.69|9652.69|0
1606206900000|2020-11-24 08:35:00|9656.4|9656.4|9631.01|9631.01|9656.4|9656.4|9628.76|9628.76|0
1606207200000|2020-11-24 08:40:00|9630.74|9630.74|9615.31|9615.31|9631.29|9631.29|9612.77|9612.77|0
1606207500000|2020-11-24 08:45:00|9614.55|9614.55|9614.83|9614.83|9615.15|9615.15|9608.6|9608.6|0
1606207800000|2020-11-24 08:50:00|9614.74|9614.74|9610.67|9610.67|9628.16|9628.16|9610.67|9610.67|0
1606208100000|2020-11-24 08:55:00|9611.39|9611.39|9602.24|9602.24|9612.25|9612.25|9601.43|9601.43|0
1606208400000|2020-11-24 09:00:00|9602.43|9602.43|9604.37|9604.37|9608.47|9608.47|9602.43|9602.43|0
1606208700000|2020-11-24 09:05:00|9603.74|9603.74|9598.69|9598.69|9603.74|9603.74|9594.82|9594.82|0
1606209000000|2020-11-24 09:10:00|9598.89|9598.89|9609.35|9609.35|9611|9611|9598.89|9598.89|0
1606209300000|2020-11-24 09:15:00|9608.97|9608.97|9599.99|9599.99|9610.6|9610.6|9599.99|9599.99|0
1606209600000|2020-11-24 09:20:00|9600.31|9600.31|9591.86|9591.86|9601.03|9601.03|9591.81|9591.81|0
1606209900000|2020-11-24 09:25:00|9591.32|9591.32|9592.75|9592.75|9593.99|9593.99|9586.67|9586.67|0
1606210200000|2020-11-24 09:30:00|9592.99|9592.99|9605.92|9605.92|9608.04|9608.04|9591|9591|0
1606210500000|2020-11-24 09:35:00|9606.02|9606.02|9602.34|9602.34|9606.39|9606.39|9597.17|9597.17|0
1606210800000|2020-11-24 09:40:00|9602.72|9602.72|9600.71|9600.71|9608.4|9608.4|9600.71|9600.71|0
1606211100000|2020-11-24 09:45:00|9601|9601|9598.72|9598.72|9608.73|9608.73|9598.15|9598.15|0
1606211400000|2020-11-24 09:50:00|9598.34|9598.34|9594.52|9594.52|9599.63|9599.63|9592.78|9592.78|0
1606211700000|2020-11-24 09:55:00|9594.68|9594.68|9587.78|9587.78|9596.1|9596.1|9587.78|9587.78|0
1606212000000|2020-11-24 10:00:00|9587.61|9587.61|9584.59|9584.59|9587.79|9587.79|9582.62|9582.62|0
1606212300000|2020-11-24 10:05:00|9584.75|9584.75|9582.86|9582.86|9585.07|9585.07|9578.36|9578.36|0
1606212600000|2020-11-24 10:10:00|9582.55|9582.55|9584.37|9584.37|9587.56|9587.56|9579.31|9579.31|0
1606212900000|2020-11-24 10:15:00|9584.24|9584.24|9586.22|9586.22|9589.74|9589.74|9583.38|9583.38|0
1606213200000|2020-11-24 10:20:00|9585.91|9585.91|9582.16|9582.16|9589.35|9589.35|9582.16|9582.16|0
1606213500000|2020-11-24 10:25:00|9582|9582|9588.65|9588.65|9588.75|9588.75|9581.29|9581.29|0
1606213800000|2020-11-24 10:30:00|9588.82|9588.82|9593.49|9593.49|9594.57|9594.57|9588.82|9588.82|0
1606214100000|2020-11-24 10:35:00|9593.32|9593.32|9594.84|9594.84|9594.84|9594.84|9592.63|9592.63|0
1606214400000|2020-11-24 10:40:00|9594.57|9594.57|9598.62|9598.62|9600.39|9600.39|9593.48|9593.48|0
1606214700000|2020-11-24 10:45:00|9598.4|9598.4|9603.71|9603.71|9603.71|9603.71|9595.29|9595.29|0
1606215000000|2020-11-24 10:50:00|9603.54|9603.54|9603.19|9603.19|9606.86|9606.86|9602.46|9602.46|0
1606215300000|2020-11-24 10:55:00|9602.8|9602.8|9602.37|9602.37|9607.82|9607.82|9602.16|9602.16|0
1606215600000|2020-11-24 11:00:00|9602.27|9602.27|9607.45|9607.45|9608.57|9608.57|9601.61|9601.61|0
1606215900000|2020-11-24 11:05:00|9606.89|9606.89|9609.79|9609.79|9610.18|9610.18|9606.5|9606.5|0
1606216200000|2020-11-24 11:10:00|9610.07|9610.07|9604.05|9604.05|9610.24|9610.24|9602.76|9602.76|0
1606216500000|2020-11-24 11:15:00|9603.97|9603.97|9599.31|9599.31|9604.21|9604.21|9596.75|9596.75|0
1606216800000|2020-11-24 11:20:00|9599.15|9599.15|9605.82|9605.82|9605.93|9605.93|9596.63|9596.63|0
1606217100000|2020-11-24 11:25:00|9605.71|9605.71|9598.66|9598.66|9605.71|9605.71|9596.53|9596.53|0
1606217400000|2020-11-24 11:30:00|9598.83|9598.83|9595.85|9595.85|9598.92|9598.92|9590.55|9590.55|0
1606217700000|2020-11-24 11:35:00|9595.7|9595.7|9595.46|9595.46|9597.88|9597.88|9589.71|9589.71|0
1606218000000|2020-11-24 11:40:00|9595.63|9595.63|9592.7|9592.7|9598.12|9598.12|9591.48|9591.48|0
1606218300000|2020-11-24 11:45:00|9593.47|9593.47|9594.08|9594.08|9594.76|9594.76|9589.26|9589.26|0
1606218600000|2020-11-24 11:50:00|9593.68|9593.68|9601.35|9601.35|9601.44|9601.44|9591.9|9591.9|0
1606218900000|2020-11-24 11:55:00|9602.65|9602.65|9606.39|9606.39|9606.55|9606.55|9602.49|9602.49|0
1606219200000|2020-11-24 12:00:00|9606.76|9606.76|9598.1|9598.1|9607.53|9607.53|9597.38|9597.38|0
1606219500000|2020-11-24 12:05:00|9598.87|9598.87|9597.24|9597.24|9601.01|9601.01|9596.06|9596.06|0
1606219800000|2020-11-24 12:10:00|9597.06|9597.06|9599.7|9599.7|9603.54|9603.54|9596.59|9596.59|0
1606220100000|2020-11-24 12:15:00|9599.8|9599.8|9596.47|9596.47|9602.04|9602.04|9595.32|9595.32|0
1606220400000|2020-11-24 12:20:00|9596.62|9596.62|9595.42|9595.42|9598.26|9598.26|9593.72|9593.72|0
1606220700000|2020-11-24 12:25:00|9595.26|9595.26|9589.71|9589.71|9595.26|9595.26|9587.62|9587.62|0
1606221000000|2020-11-24 12:30:00|9589.33|9589.33|9587.61|9587.61|9591.24|9591.24|9585.81|9585.81|0
1606221300000|2020-11-24 12:35:00|9587.78|9587.78|9587.08|9587.08|9588.86|9588.86|9584.22|9584.22|0
1606221600000|2020-11-24 12:40:00|9587.21|9587.21|9584.09|9584.09|9588.93|9588.93|9582.03|9582.03|0
1606221900000|2020-11-24 12:45:00|9583.71|9583.71|9582.21|9582.21|9584.9|9584.9|9581.03|9581.03|0
1606222200000|2020-11-24 12:50:00|9582.48|9582.48|9590.39|9590.39|9590.39|9590.39|9581.1|9581.1|0
1606222500000|2020-11-24 12:55:00|9590.77|9590.77|9604.55|9604.55|9604.56|9604.56|9590.77|9590.77|0
1606222800000|2020-11-24 13:00:00|9605.1|9605.1|9619.46|9619.46|9621.79|9621.79|9605.1|9605.1|0
1606223100000|2020-11-24 13:05:00|9619.3|9619.3|9611.11|9611.11|9620.83|9620.83|9610.62|9610.62|0
1606223400000|2020-11-24 13:10:00|9611.01|9611.01|9608.1|9608.1|9611.01|9611.01|9604.81|9604.81|0
1606223700000|2020-11-24 13:15:00|9607.94|9607.94|9610.4|9610.4|9611.96|9611.96|9606.52|9606.52|0
1606224000000|2020-11-24 13:20:00|9610.51|9610.51|9603.6|9603.6|9610.51|9610.51|9603.6|9603.6|0
1606224300000|2020-11-24 13:25:00|9604.36|9604.36|9603.02|9603.02|9606.59|9606.59|9602.8|9602.8|0
1606224600000|2020-11-24 13:30:00|9603.33|9603.33|9609.38|9609.38|9609.81|9609.81|9603.33|9603.33|0
1606224900000|2020-11-24 13:35:00|9609.76|9609.76|9605.42|9605.42|9609.76|9609.76|9603.63|9603.63|0
1606225200000|2020-11-24 13:40:00|9605.21|9605.21|9604.09|9604.09|9605.25|9605.25|9601.73|9601.73|0
1606225500000|2020-11-24 13:45:00|9603.97|9603.97|9608.55|9608.55|9608.55|9608.55|9601.96|9601.96|0
1606225800000|2020-11-24 13:50:00|9608.01|9608.01|9597.85|9597.85|9609.42|9609.42|9597.85|9597.85|0
1606226100000|2020-11-24 13:55:00|9597.7|9597.7|9603.71|9603.71|9603.71|9603.71|9597.25|9597.25|0
1606226400000|2020-11-24 14:00:00|9603.55|9603.55|9607.18|9607.18|9607.18|9607.18|9600.82|9600.82|0
1606226700000|2020-11-24 14:05:00|9607.28|9607.28|9615.86|9615.86|9618|9618|9606.8|9606.8|0
1606227000000|2020-11-24 14:10:00|9615.54|9615.54|9619.77|9619.77|9619.96|9619.96|9611.93|9611.93|0
1606227300000|2020-11-24 14:15:00|9619.96|9619.96|9622.88|9622.88|9624.59|9624.59|9618.96|9618.96|0
1606227600000|2020-11-24 14:20:00|9623.64|9623.64|9623.09|9623.09|9628.15|9628.15|9621.46|9621.46|0
1606227900000|2020-11-24 14:25:00|9622.93|9622.93|9626.29|9626.29|9628.89|9628.89|9622.93|9622.93|0
1606228200000|2020-11-24 14:30:00|9626.44|9626.44|9618.32|9618.32|9631.08|9631.08|9617.78|9617.78|0
1606228500000|2020-11-24 14:35:00|9617.94|9617.94|9608.29|9608.29|9617.94|9617.94|9601.74|9601.74|0
1606228800000|2020-11-24 14:40:00|9608.41|9608.41|9596.67|9596.67|9612.86|9612.86|9596.42|9596.42|0
1606229100000|2020-11-24 14:45:00|9597.05|9597.05|9589.61|9589.61|9599.85|9599.85|9589.55|9589.55|0
1606229400000|2020-11-24 14:50:00|9588.08|9588.08|9598|9598|9598|9598|9587.21|9587.21|0
1606229700000|2020-11-24 14:55:00|9598.16|9598.16|9601.57|9601.57|9602|9602|9595.28|9595.28|0
1606230000000|2020-11-24 15:00:00|9601.41|9601.41|9600.77|9600.77|9601.41|9601.41|9593.64|9593.64|0
1606230300000|2020-11-24 15:05:00|9600.86|9600.86|9609.89|9609.89|9616.07|9616.07|9600.73|9600.73|0
1606230600000|2020-11-24 15:10:00|9609.12|9609.12|9602.74|9602.74|9609.18|9609.18|9601.49|9601.49|0
1606230900000|2020-11-24 15:15:00|9602.41|9602.41|9601.37|9601.37|9606.48|9606.48|9599.28|9599.28|0
1606231200000|2020-11-24 15:20:00|9601.47|9601.47|9594.92|9594.92|9601.47|9601.47|9591.97|9591.97|0
1606231500000|2020-11-24 15:25:00|9595.08|9595.08|9609.37|9609.37|9609.47|9609.47|9594.7|9594.7|0
1606231800000|2020-11-24 15:30:00|9608.6|9608.6|9589.52|9589.52|9608.95|9608.95|9589.29|9589.29|0
1606232100000|2020-11-24 15:35:00|9588.77|9588.77|9599.9|9599.9|9600.37|9600.37|9588.22|9588.22|0
1606232400000|2020-11-24 15:40:00|9599.52|9599.52|9596.75|9596.75|9599.6|9599.6|9593.86|9593.86|0
1606232700000|2020-11-24 15:45:00|9596.62|9596.62|9593.64|9593.64|9596.62|9596.62|9591.64|9591.64|0
1606233000000|2020-11-24 15:50:00|9593.75|9593.75|9589.11|9589.11|9593.9|9593.9|9585.93|9585.93|0
1606233300000|2020-11-24 15:55:00|9589.24|9589.24|9583.97|9583.97|9591.09|9591.09|9583.91|9583.91|0
1606233600000|2020-11-24 16:00:00|9583.2|9583.2|9578.76|9578.76|9585.35|9585.35|9578.65|9578.65|0
1606233900000|2020-11-24 16:05:00|9578.88|9578.88|9582.22|9582.22|9586.55|9586.55|9578.88|9578.88|0
1606234200000|2020-11-24 16:10:00|9582.6|9582.6|9586.35|9586.35|9587.22|9587.22|9581.27|9581.27|0
1606234500000|2020-11-24 16:15:00|9586.48|9586.48|9588.31|9588.31|9588.91|9588.91|9582.87|9582.87|0
1606234800000|2020-11-24 16:20:00|9588.14|9588.14|9588.24|9588.24|9589.45|9589.45|9584.81|9584.81|0
1606235100000|2020-11-24 16:25:00|9587.91|9587.91|9584.07|9584.07|9591.07|9591.07|9581.77|9581.77|0
1606292100000|2020-11-25 08:15:00|9600.36|9600.36|9589.8|9589.8|9604.56|9604.56|9586.2|9586.2|0
1606292400000|2020-11-25 08:20:00|9590.07|9590.07|9639.24|9639.24|9640.97|9640.97|9590.07|9590.07|0
1606292700000|2020-11-25 08:25:00|9638.32|9638.32|9637.19|9637.19|9648.8|9648.8|9636.26|9636.26|0
1606293000000|2020-11-25 08:30:00|9637.29|9637.29|9613.17|9613.17|9639.46|9639.46|9613|9613|0
1606293300000|2020-11-25 08:35:00|9614.04|9614.04|9619.9|9619.9|9621.6|9621.6|9610.92|9610.92|0
1606293600000|2020-11-25 08:40:00|9620.11|9620.11|9612.43|9612.43|9621.52|9621.52|9607.55|9607.55|0
1606293900000|2020-11-25 08:45:00|9613.19|9613.19|9617.55|9617.55|9618.45|9618.45|9605.78|9605.78|0
1606294200000|2020-11-25 08:50:00|9618.79|9618.79|9600.32|9600.32|9620.52|9620.52|9599.38|9599.38|0
1606294500000|2020-11-25 08:55:00|9600.24|9600.24|9588.16|9588.16|9602.08|9602.08|9587.78|9587.78|0
1606294800000|2020-11-25 09:00:00|9586.63|9586.63|9582.59|9582.59|9590.95|9590.95|9582.21|9582.21|0
1606295100000|2020-11-25 09:05:00|9582.69|9582.69|9572.7|9572.7|9583.64|9583.64|9572.7|9572.7|0
1606295400000|2020-11-25 09:10:00|9572.79|9572.79|9573.32|9573.32|9577.62|9577.62|9570.01|9570.01|0
1606295700000|2020-11-25 09:15:00|9573.01|9573.01|9569.47|9569.47|9574.83|9574.83|9569.31|9569.31|0
1606296000000|2020-11-25 09:20:00|9569.28|9569.28|9561.03|9561.03|9569.28|9569.28|9560.11|9560.11|0
1606296300000|2020-11-25 09:25:00|9561.19|9561.19|9553.72|9553.72|9564.79|9564.79|9552.95|9552.95|0
1606296600000|2020-11-25 09:30:00|9553.71|9553.71|9577.08|9577.08|9578.18|9578.18|9550.47|9550.47|0
1606296900000|2020-11-25 09:35:00|9576.99|9576.99|9579.51|9579.51|9580.14|9580.14|9572.22|9572.22|0
1606297200000|2020-11-25 09:40:00|9578.76|9578.76|9585.83|9585.83|9586.59|9586.59|9577.14|9577.14|0
1606297500000|2020-11-25 09:45:00|9585.06|9585.06|9580.61|9580.61|9589.01|9589.01|9579.84|9579.84|0
1606297800000|2020-11-25 09:50:00|9580.74|9580.74|9576.12|9576.12|9582.22|9582.22|9574.94|9574.94|0
1606298100000|2020-11-25 09:55:00|9576.88|9576.88|9571.11|9571.11|9577.91|9577.91|9570.77|9570.77|0
1606298400000|2020-11-25 10:00:00|9571.86|9571.86|9581.06|9581.06|9581.22|9581.22|9571.06|9571.06|0
1606298700000|2020-11-25 10:05:00|9580.79|9580.79|9576.09|9576.09|9585.12|9585.12|9575.21|9575.21|0
1606299000000|2020-11-25 10:10:00|9575.33|9575.33|9567.56|9567.56|9575.33|9575.33|9565.82|9565.82|0
1606299300000|2020-11-25 10:15:00|9567.83|9567.83|9567.33|9567.33|9570.75|9570.75|9562.46|9562.46|0
1606299600000|2020-11-25 10:20:00|9566.51|9566.51|9566.52|9566.52|9567.01|9567.01|9561.83|9561.83|0
1606299900000|2020-11-25 10:25:00|9566.35|9566.35|9565.61|9565.61|9569.6|9569.6|9562.73|9562.73|0
1606300200000|2020-11-25 10:30:00|9565.71|9565.71|9562.23|9562.23|9566.88|9566.88|9562.23|9562.23|0
1606300500000|2020-11-25 10:35:00|9561.95|9561.95|9558.2|9558.2|9561.95|9561.95|9556.17|9556.17|0
1606300800000|2020-11-25 10:40:00|9557.82|9557.82|9546.1|9546.1|9559.3|9559.3|9545.95|9545.95|0
1606301100000|2020-11-25 10:45:00|9546.12|9546.12|9544.71|9544.71|9549.64|9549.64|9544.71|9544.71|0
1606301400000|2020-11-25 10:50:00|9545.04|9545.04|9544.53|9544.53|9547.52|9547.52|9541.39|9541.39|0
1606301700000|2020-11-25 10:55:00|9544.22|9544.22|9544.69|9544.69|9547.93|9547.93|9543.43|9543.43|0
1606302000000|2020-11-25 11:00:00|9544.88|9544.88|9540.72|9540.72|9546.86|9546.86|9539.82|9539.82|0
1606302300000|2020-11-25 11:05:00|9539.19|9539.19|9539.49|9539.49|9540.7|9540.7|9534.21|9534.21|0
1606302600000|2020-11-25 11:10:00|9538.72|9538.72|9536.44|9536.44|9539.79|9539.79|9534.79|9534.79|0
1606302900000|2020-11-25 11:15:00|9536.35|9536.35|9539.91|9539.91|9541.66|9541.66|9535.97|9535.97|0
1606303200000|2020-11-25 11:20:00|9539.14|9539.14|9551.27|9551.27|9553.82|9553.82|9539.14|9539.14|0
1606303500000|2020-11-25 11:25:00|9550.89|9550.89|9554.05|9554.05|9555.32|9555.32|9550.68|9550.68|0
1606303800000|2020-11-25 11:30:00|9554.43|9554.43|9559.7|9559.7|9561.1|9561.1|9553.77|9553.77|0
1606304100000|2020-11-25 11:35:00|9559.61|9559.61|9553.22|9553.22|9562.44|9562.44|9551.01|9551.01|0
1606304400000|2020-11-25 11:40:00|9553.39|9553.39|9550.19|9550.19|9556.62|9556.62|9549.91|9549.91|0
1606304700000|2020-11-25 11:45:00|9549.43|9549.43|9535.41|9535.41|9549.43|9549.43|9535.4|9535.4|0
1606305000000|2020-11-25 11:50:00|9535.13|9535.13|9538.15|9538.15|9538.92|9538.92|9531.24|9531.24|0
1606305300000|2020-11-25 11:55:00|9538|9538|9529.1|9529.1|9538.04|9538.04|9529.1|9529.1|0
1606305600000|2020-11-25 12:00:00|9529.87|9529.87|9540.59|9540.59|9540.59|9540.59|9527.77|9527.77|0
1606305900000|2020-11-25 12:05:00|9540.83|9540.83|9546.03|9546.03|9549.75|9549.75|9539.04|9539.04|0
1606306200000|2020-11-25 12:10:00|9546.34|9546.34|9533.92|9533.92|9546.34|9546.34|9533.92|9533.92|0
1606306500000|2020-11-25 12:15:00|9533.54|9533.54|9528.65|9528.65|9533.54|9533.54|9527.3|9527.3|0
1606306800000|2020-11-25 12:20:00|9528.93|9528.93|9527.23|9527.23|9529.31|9529.31|9520.9|9520.9|0
1606307100000|2020-11-25 12:25:00|9527.33|9527.33|9526.61|9526.61|9530.99|9530.99|9524.99|9524.99|0
1606307400000|2020-11-25 12:30:00|9525.84|9525.84|9526.1|9526.1|9527.71|9527.71|9521.97|9521.97|0
1606307700000|2020-11-25 12:35:00|9525.78|9525.78|9523.85|9523.85|9526.89|9526.89|9522.79|9522.79|0
1606308000000|2020-11-25 12:40:00|9524.62|9524.62|9522.73|9522.73|9525.96|9525.96|9521.49|9521.49|0
1606308300000|2020-11-25 12:45:00|9522.46|9522.46|9515.63|9515.63|9522.63|9522.63|9515.32|9515.32|0
1606308600000|2020-11-25 12:50:00|9516.1|9516.1|9522.31|9522.31|9522.31|9522.31|9515.13|9515.13|0
1606308900000|2020-11-25 12:55:00|9522.42|9522.42|9520.92|9520.92|9523.87|9523.87|9520.92|9520.92|0
1606309200000|2020-11-25 13:00:00|9521.19|9521.19|9519.62|9519.62|9526.83|9526.83|9519.62|9519.62|0
1606309500000|2020-11-25 13:05:00|9518.09|9518.09|9513.03|9513.03|9518.26|9518.26|9512.87|9512.87|0
1606309800000|2020-11-25 13:10:00|9512.26|9512.26|9506.27|9506.27|9512.35|9512.35|9506.27|9506.27|0
1606310100000|2020-11-25 13:15:00|9505.5|9505.5|9501.62|9501.62|9509.41|9509.41|9501.62|9501.62|0
1606310400000|2020-11-25 13:20:00|9501.31|9501.31|9501.42|9501.42|9508.3|9508.3|9501.31|9501.31|0
1606310700000|2020-11-25 13:25:00|9500.92|9500.92|9504.24|9504.24|9504.61|9504.61|9499.31|9499.31|0
1606311000000|2020-11-25 13:30:00|9503.96|9503.96|9501.67|9501.67|9507.69|9507.69|9501.36|9501.36|0
1606311300000|2020-11-25 13:35:00|9501.29|9501.29|9505.79|9505.79|9505.79|9505.79|9496.19|9496.19|0
1606311600000|2020-11-25 13:40:00|9506.56|9506.56|9502.84|9502.84|9507.29|9507.29|9498.27|9498.27|0
1606311900000|2020-11-25 13:45:00|9503.61|9503.61|9505.2|9505.2|9506.7|9506.7|9500.27|9500.27|0
1606312200000|2020-11-25 13:50:00|9505.29|9505.29|9496.45|9496.45|9505.29|9505.29|9494.8|9494.8|0
1606312500000|2020-11-25 13:55:00|9496.18|9496.18|9493.11|9493.11|9496.34|9496.34|9492.08|9492.08|0
1606312800000|2020-11-25 14:00:00|9493.87|9493.87|9500.86|9500.86|9504.42|9504.42|9493.87|9493.87|0
1606313100000|2020-11-25 14:05:00|9500.67|9500.67|9494.6|9494.6|9500.67|9500.67|9494.18|9494.18|0
1606313400000|2020-11-25 14:10:00|9494.47|9494.47|9489.12|9489.12|9495.02|9495.02|9488.73|9488.73|0
1606313700000|2020-11-25 14:15:00|9488.74|9488.74|9490.9|9490.9|9492.11|9492.11|9488.74|9488.74|0
1606314000000|2020-11-25 14:20:00|9491.05|9491.05|9484.48|9484.48|9491.82|9491.82|9484.48|9484.48|0
1606314300000|2020-11-25 14:25:00|9484.75|9484.75|9493.62|9493.62|9496.55|9496.55|9484.75|9484.75|0
1606314600000|2020-11-25 14:30:00|9493.12|9493.12|9494.71|9494.71|9501.64|9501.64|9493.12|9493.12|0
1606314900000|2020-11-25 14:35:00|9494.87|9494.87|9517.24|9517.24|9517.78|9517.78|9492.81|9492.81|0
1606315200000|2020-11-25 14:40:00|9518|9518|9523.19|9523.19|9529.08|9529.08|9517.91|9517.91|0
1606315500000|2020-11-25 14:45:00|9522.81|9522.81|9500.59|9500.59|9523.64|9523.64|9500.59|9500.59|0
1606315800000|2020-11-25 14:50:00|9500.4|9500.4|9498.92|9498.92|9503|9503|9497.46|9497.46|0
1606316100000|2020-11-25 14:55:00|9498.97|9498.97|9489.87|9489.87|9498.97|9498.97|9487.13|9487.13|0
1606316400000|2020-11-25 15:00:00|9490.25|9490.25|9483.18|9483.18|9492.07|9492.07|9481.55|9481.55|0
1606316700000|2020-11-25 15:05:00|9483.22|9483.22|9476.73|9476.73|9484.23|9484.23|9476|9476|0
1606317000000|2020-11-25 15:10:00|9476.85|9476.85|9476.17|9476.17|9477.94|9477.94|9474.26|9474.26|0
1606317300000|2020-11-25 15:15:00|9476.55|9476.55|9487.51|9487.51|9489.61|9489.61|9476.55|9476.55|0
1606317600000|2020-11-25 15:20:00|9487.89|9487.89|9488.49|9488.49|9490.72|9490.72|9476.77|9476.77|0
1606317900000|2020-11-25 15:25:00|9488.16|9488.16|9488.1|9488.1|9494.86|9494.86|9485.25|9485.25|0
1606318200000|2020-11-25 15:30:00|9488.22|9488.22|9490.73|9490.73|9497.93|9497.93|9486.94|9486.94|0
1606318500000|2020-11-25 15:35:00|9490.84|9490.84|9481.58|9481.58|9494.67|9494.67|9480.85|9480.85|0
1606318800000|2020-11-25 15:40:00|9481.6|9481.6|9472.51|9472.51|9481.73|9481.73|9472.51|9472.51|0
1606319100000|2020-11-25 15:45:00|9472.13|9472.13|9472.78|9472.78|9475.1|9475.1|9468.54|9468.54|0
1606319400000|2020-11-25 15:50:00|9471.25|9471.25|9467.84|9467.84|9471.25|9471.25|9465.58|9465.58|0
1606319700000|2020-11-25 15:55:00|9467.72|9467.72|9463.31|9463.31|9471.14|9471.14|9461.16|9461.16|0
1606320000000|2020-11-25 16:00:00|9463.13|9463.13|9458.92|9458.92|9466.02|9466.02|9457.89|9457.89|0
1606320300000|2020-11-25 16:05:00|9459.13|9459.13|9464.79|9464.79|9470.16|9470.16|9459.13|9459.13|0
1606320600000|2020-11-25 16:10:00|9464.66|9464.66|9468.6|9468.6|9471.99|9471.99|9464.45|9464.45|0
1606320900000|2020-11-25 16:15:00|9468.66|9468.66|9464.49|9464.49|9471.06|9471.06|9461.27|9461.27|0
1606321200000|2020-11-25 16:20:00|9464.46|9464.46|9457.7|9457.7|9464.8|9464.8|9453.5|9453.5|0
1606321500000|2020-11-25 16:25:00|9456.93|9456.93|9465.13|9465.13|9473.87|9473.87|9456.08|9456.08|0
1606378500000|2020-11-26 08:15:00|9499.34|9499.34|9491.55|9491.55|9502.45|9502.45|9487.5|9487.5|0
1606378800000|2020-11-26 08:20:00|9492.69|9492.69|9474.76|9474.76|9495.25|9495.25|9471.17|9471.17|0
1606379100000|2020-11-26 08:25:00|9475.92|9475.92|9479.66|9479.66|9479.83|9479.83|9469.4|9469.4|0
1606379400000|2020-11-26 08:30:00|9479.53|9479.53|9484.22|9484.22|9484.85|9484.85|9475.64|9475.64|0
1606379700000|2020-11-26 08:35:00|9484.09|9484.09|9465.04|9465.04|9488.04|9488.04|9464.88|9464.88|0
1606380000000|2020-11-26 08:40:00|9464.8|9464.8|9458.53|9458.53|9464.8|9464.8|9451.22|9451.22|0
1606380300000|2020-11-26 08:45:00|9458.86|9458.86|9453.08|9453.08|9468.42|9468.42|9451.76|9451.76|0
1606380600000|2020-11-26 08:50:00|9452.7|9452.7|9444.24|9444.24|9452.7|9452.7|9443.47|9443.47|0
1606380900000|2020-11-26 08:55:00|9444.34|9444.34|9443.72|9443.72|9448.64|9448.64|9441.95|9441.95|0
1606381200000|2020-11-26 09:00:00|9443.92|9443.92|9447.04|9447.04|9449.24|9449.24|9442.53|9442.53|0
1606381500000|2020-11-26 09:05:00|9447.22|9447.22|9450.83|9450.83|9451.1|9451.1|9444.09|9444.09|0
1606381800000|2020-11-26 09:10:00|9450.93|9450.93|9448.66|9448.66|9450.93|9450.93|9444.29|9444.29|0
1606382100000|2020-11-26 09:15:00|9448.24|9448.24|9442.33|9442.33|9450.09|9450.09|9441.75|9441.75|0
1606382400000|2020-11-26 09:20:00|9442.14|9442.14|9441.43|9441.43|9442.81|9442.81|9436.1|9436.1|0
1606382700000|2020-11-26 09:25:00|9441.59|9441.59|9438.54|9438.54|9441.98|9441.98|9432.06|9432.06|0
1606383000000|2020-11-26 09:30:00|9438.92|9438.92|9435.7|9435.7|9440.65|9440.65|9430.29|9430.29|0
1606383300000|2020-11-26 09:35:00|9435.58|9435.58|9431.23|9431.23|9435.58|9435.58|9426.5|9426.5|0
1606383600000|2020-11-26 09:40:00|9430.97|9430.97|9416.93|9416.93|9431.44|9431.44|9416.93|9416.93|0
1606383900000|2020-11-26 09:45:00|9417.25|9417.25|9412.28|9412.28|9419.7|9419.7|9410.64|9410.64|0
1606384200000|2020-11-26 09:50:00|9412.66|9412.66|9412.11|9412.11|9413.8|9413.8|9410.77|9410.77|0
1606384500000|2020-11-26 09:55:00|9412.23|9412.23|9412.67|9412.67|9413.08|9413.08|9408.26|9408.26|0
1606384800000|2020-11-26 10:00:00|9412.94|9412.94|9417.35|9417.35|9420.82|9420.82|9412.78|9412.78|0
1606385100000|2020-11-26 10:05:00|9417.66|9417.66|9422.08|9422.08|9425.71|9425.71|9416.29|9416.29|0
1606385400000|2020-11-26 10:10:00|9422.34|9422.34|9414.41|9414.41|9423.72|9423.72|9413.77|9413.77|0
1606385700000|2020-11-26 10:15:00|9414.03|9414.03|9415.79|9415.79|9415.79|9415.79|9411.85|9411.85|0
1606386000000|2020-11-26 10:20:00|9415.02|9415.02|9421|9421|9421|9421|9414.38|9414.38|0
1606386300000|2020-11-26 10:25:00|9420.68|9420.68|9428.26|9428.26|9428.26|9428.26|9418.88|9418.88|0
1606386600000|2020-11-26 10:30:00|9428.81|9428.81|9422.57|9422.57|9428.81|9428.81|9420.54|9420.54|0
1606386900000|2020-11-26 10:35:00|9422.41|9422.41|9424.78|9424.78|9425.26|9425.26|9420.97|9420.97|0
1606387200000|2020-11-26 10:40:00|9424.4|9424.4|9434.2|9434.2|9434.68|9434.68|9421.4|9421.4|0
1606387500000|2020-11-26 10:45:00|9433.89|9433.89|9440.49|9440.49|9444.18|9444.18|9432.89|9432.89|0
1606387800000|2020-11-26 10:50:00|9440.62|9440.62|9432.08|9432.08|9440.62|9440.62|9430.05|9430.05|0
1606388100000|2020-11-26 10:55:00|9432.46|9432.46|9428.92|9428.92|9434.66|9434.66|9428.92|9428.92|0
1606388400000|2020-11-26 11:00:00|9428.82|9428.82|9424.22|9424.22|9429.99|9429.99|9422.59|9422.59|0
1606388700000|2020-11-26 11:05:00|9424.6|9424.6|9420.1|9420.1|9427.6|9427.6|9420.1|9420.1|0
1606389000000|2020-11-26 11:10:00|9419.94|9419.94|9417.92|9417.92|9423.48|9423.48|9417.92|9417.92|0
1606389300000|2020-11-26 11:15:00|9418.03|9418.03|9417.42|9417.42|9419.29|9419.29|9416.17|9416.17|0
1606389600000|2020-11-26 11:20:00|9417.31|9417.31|9416.11|9416.11|9421.1|9421.1|9416.11|9416.11|0
1606389900000|2020-11-26 11:25:00|9416.43|9416.43|9430.72|9430.72|9431.65|9431.65|9416.43|9416.43|0
1606390200000|2020-11-26 11:30:00|9430.36|9430.36|9425.39|9425.39|9430.97|9430.97|9424.08|9424.08|0
1606390500000|2020-11-26 11:35:00|9425.23|9425.23|9429.42|9429.42|9431.58|9431.58|9425.19|9425.19|0
1606390800000|2020-11-26 11:40:00|9429.36|9429.36|9423.05|9423.05|9429.43|9429.43|9422.4|9422.4|0
1606391100000|2020-11-26 11:45:00|9423.18|9423.18|9421.55|9421.55|9423.18|9423.18|9417.41|9417.41|0
1606391400000|2020-11-26 11:50:00|9421.27|9421.27|9422.01|9422.01|9424.28|9424.28|9420.17|9420.17|0
1606391700000|2020-11-26 11:55:00|9421.92|9421.92|9415.93|9415.93|9422.68|9422.68|9412.96|9412.96|0
1606392000000|2020-11-26 12:00:00|9416.08|9416.08|9418.23|9418.23|9420|9420|9415.99|9415.99|0
1606392300000|2020-11-26 12:05:00|9418.06|9418.06|9419.26|9419.26|9420.33|9420.33|9415.59|9415.59|0
1606392600000|2020-11-26 12:10:00|9419.88|9419.88|9421.66|9421.66|9425.59|9425.59|9419.88|9419.88|0
1606392900000|2020-11-26 12:15:00|9421.78|9421.78|9419.81|9419.81|9426.12|9426.12|9419.79|9419.79|0
1606393200000|2020-11-26 12:20:00|9419.96|9419.96|9418|9418|9422.52|9422.52|9418|9418|0
1606393500000|2020-11-26 12:25:00|9417.85|9417.85|9404.78|9404.78|9417.85|9417.85|9404.02|9404.02|0
1606393800000|2020-11-26 12:30:00|9405.16|9405.16|9407.57|9407.57|9408.52|9408.52|9402.22|9402.22|0
1606394100000|2020-11-26 12:35:00|9407.91|9407.91|9407.13|9407.13|9411.61|9411.61|9406.41|9406.41|0
1606394400000|2020-11-26 12:40:00|9407.51|9407.51|9404.03|9404.03|9409.36|9409.36|9401.93|9401.93|0
1606394700000|2020-11-26 12:45:00|9404.79|9404.79|9407.57|9407.57|9408.64|9408.64|9404.79|9404.79|0
1606395000000|2020-11-26 12:50:00|9407.47|9407.47|9406.91|9406.91|9407.47|9407.47|9401.62|9401.62|0
1606395300000|2020-11-26 12:55:00|9406.53|9406.53|9409.46|9409.46|9410.38|9410.38|9406.53|9406.53|0
1606395600000|2020-11-26 13:00:00|9409.08|9409.08|9407.82|9407.82|9409.08|9409.08|9405.27|9405.27|0
1606395900000|2020-11-26 13:05:00|9407.56|9407.56|9403.86|9403.86|9408.28|9408.28|9403.21|9403.21|0
1606396200000|2020-11-26 13:10:00|9404.02|9404.02|9408.63|9408.63|9409.75|9409.75|9404.02|9404.02|0
1606396500000|2020-11-26 13:15:00|9408.87|9408.87|9410.37|9410.37|9410.76|9410.76|9406.12|9406.12|0
1606396800000|2020-11-26 13:20:00|9410.75|9410.75|9419.25|9419.25|9419.55|9419.55|9410.75|9410.75|0
1606397100000|2020-11-26 13:25:00|9418.98|9418.98|9421.07|9421.07|9423.23|9423.23|9417.4|9417.4|0
1606397400000|2020-11-26 13:30:00|9421.23|9421.23|9420.68|9420.68|9421.91|9421.91|9419.8|9419.8|0
1606397700000|2020-11-26 13:35:00|9421.05|9421.05|9422.8|9422.8|9423.85|9423.85|9421.05|9421.05|0
1606398000000|2020-11-26 13:40:00|9423.18|9423.18|9422.46|9422.46|9426.11|9426.11|9422.11|9422.11|0
1606398300000|2020-11-26 13:45:00|9422.59|9422.59|9412.14|9412.14|9422.77|9422.77|9412.02|9412.02|0
1606398600000|2020-11-26 13:50:00|9412.26|9412.26|9413.67|9413.67|9416.11|9416.11|9409.27|9409.27|0
1606398900000|2020-11-26 13:55:00|9413.51|9413.51|9414.89|9414.89|9415.73|9415.73|9411.05|9411.05|0
1606399200000|2020-11-26 14:00:00|9415.01|9415.01|9414.47|9414.47|9420.85|9420.85|9413.62|9413.62|0
1606399500000|2020-11-26 14:05:00|9414.85|9414.85|9427.04|9427.04|9427.49|9427.49|9414.85|9414.85|0
1606399800000|2020-11-26 14:10:00|9427.2|9427.2|9425.98|9425.98|9429.01|9429.01|9421.97|9421.97|0
1606400100000|2020-11-26 14:15:00|9426.52|9426.52|9429.63|9429.63|9429.63|9429.63|9424.78|9424.78|0
1606400400000|2020-11-26 14:20:00|9429.57|9429.57|9427.33|9427.33|9430.3|9430.3|9425.69|9425.69|0
1606400700000|2020-11-26 14:25:00|9427.44|9427.44|9427.15|9427.15|9429.11|9429.11|9422.34|9422.34|0
1606401000000|2020-11-26 14:30:00|9427.07|9427.07|9430.85|9430.85|9431.32|9431.32|9425.54|9425.54|0
1606401300000|2020-11-26 14:35:00|9430.43|9430.43|9431.35|9431.35|9434.03|9434.03|9428.72|9428.72|0
1606401600000|2020-11-26 14:40:00|9431.33|9431.33|9431.56|9431.56|9434.96|9434.96|9429.29|9429.29|0
1606401900000|2020-11-26 14:45:00|9431.29|9431.29|9432.8|9432.8|9434.34|9434.34|9429.4|9429.4|0
1606402200000|2020-11-26 14:50:00|9432.64|9432.64|9427.61|9427.61|9432.64|9432.64|9426.67|9426.67|0
1606402500000|2020-11-26 14:55:00|9427.3|9427.3|9418.9|9418.9|9427.3|9427.3|9418.29|9418.29|0
1606402800000|2020-11-26 15:00:00|9418.74|9418.74|9422.1|9422.1|9423.42|9423.42|9418.74|9418.74|0
1606403100000|2020-11-26 15:05:00|9422.37|9422.37|9426.02|9426.02|9426.8|9426.8|9422.19|9422.19|0
1606403400000|2020-11-26 15:10:00|9426.18|9426.18|9418.4|9418.4|9429.95|9429.95|9418.19|9418.19|0
1606403700000|2020-11-26 15:15:00|9418.64|9418.64|9418.73|9418.73|9418.73|9418.73|9415.44|9415.44|0
1606404000000|2020-11-26 15:20:00|9418.92|9418.92|9410.45|9410.45|9419.3|9419.3|9409.77|9409.77|0
1606404300000|2020-11-26 15:25:00|9411.21|9411.21|9400.34|9400.34|9411.21|9411.21|9400.34|9400.34|0
1606404600000|2020-11-26 15:30:00|9400.47|9400.47|9392.17|9392.17|9402.88|9402.88|9391.86|9391.86|0
1606404900000|2020-11-26 15:35:00|9392.12|9392.12|9385.24|9385.24|9394.07|9394.07|9385.24|9385.24|0
1606405200000|2020-11-26 15:40:00|9385.35|9385.35|9383.97|9383.97|9387.89|9387.89|9382.84|9382.84|0
1606405500000|2020-11-26 15:45:00|9384.73|9384.73|9380.76|9380.76|9384.9|9384.9|9380.45|9380.45|0
1606405800000|2020-11-26 15:50:00|9381.52|9381.52|9374.95|9374.95|9382.86|9382.86|9373.8|9373.8|0
1606406100000|2020-11-26 15:55:00|9374.86|9374.86|9386.04|9386.04|9391.29|9391.29|9374.86|9374.86|0
1606406400000|2020-11-26 16:00:00|9386.42|9386.42|9381.59|9381.59|9386.42|9386.42|9381.46|9381.46|0
1606406700000|2020-11-26 16:05:00|9381.2|9381.2|9386.92|9386.92|9386.92|9386.92|9376.55|9376.55|0
1606407000000|2020-11-26 16:10:00|9387.09|9387.09|9388.67|9388.67|9390.5|9390.5|9386.38|9386.38|0
1606407300000|2020-11-26 16:15:00|9389.43|9389.43|9394.99|9394.99|9395.47|9395.47|9385.77|9385.77|0
1606407600000|2020-11-26 16:20:00|9395.14|9395.14|9388.82|9388.82|9395.41|9395.41|9387.44|9387.44|0
1606407900000|2020-11-26 16:25:00|9388.44|9388.44|9382.4|9382.4|9389.31|9389.31|9381.73|9381.73|0
1606464900000|2020-11-27 08:15:00|9291.09|9291.09|9274.1|9274.1|9291.48|9291.48|9272.92|9272.92|0
1606465200000|2020-11-27 08:20:00|9273.72|9273.72|9261.32|9261.32|9284.75|9284.75|9261.32|9261.32|0
1606465500000|2020-11-27 08:25:00|9262.09|9262.09|9254.3|9254.3|9264.83|9264.83|9254.3|9254.3|0
1606465800000|2020-11-27 08:30:00|9253.21|9253.21|9259.81|9259.81|9259.81|9259.81|9249.76|9249.76|0
1606466100000|2020-11-27 08:35:00|9260.05|9260.05|9253.69|9253.69|9261.06|9261.06|9251.55|9251.55|0
1606466400000|2020-11-27 08:40:00|9254.07|9254.07|9246.6|9246.6|9256.16|9256.16|9246.28|9246.28|0
1606466700000|2020-11-27 08:45:00|9246.76|9246.76|9244.05|9244.05|9247.2|9247.2|9240.85|9240.85|0
1606467000000|2020-11-27 08:50:00|9243.28|9243.28|9271.92|9271.92|9271.98|9271.98|9243.15|9243.15|0
1606467300000|2020-11-27 08:55:00|9271.15|9271.15|9274.82|9274.82|9276.5|9276.5|9270.37|9270.37|0
1606467600000|2020-11-27 09:00:00|9274.94|9274.94|9284.12|9284.12|9285.35|9285.35|9274.69|9274.69|0
1606467900000|2020-11-27 09:05:00|9283.36|9283.36|9290.79|9290.79|9291|9291|9279.37|9279.37|0
1606468200000|2020-11-27 09:10:00|9290.91|9290.91|9300.21|9300.21|9305.22|9305.22|9290.91|9290.91|0
1606468500000|2020-11-27 09:15:00|9299.45|9299.45|9291.59|9291.59|9300.71|9300.71|9291.47|9291.47|0
1606468800000|2020-11-27 09:20:00|9291.72|9291.72|9292.9|9292.9|9298.81|9298.81|9291.09|9291.09|0
1606469100000|2020-11-27 09:25:00|9292.72|9292.72|9281.48|9281.48|9294.56|9294.56|9281.48|9281.48|0
1606469400000|2020-11-27 09:30:00|9281.64|9281.64|9282|9282|9285.5|9285.5|9281.36|9281.36|0
1606469700000|2020-11-27 09:35:00|9282.14|9282.14|9280.3|9280.3|9285.07|9285.07|9279.09|9279.09|0
1606470000000|2020-11-27 09:40:00|9279.92|9279.92|9281.5|9281.5|9283.32|9283.32|9279.92|9279.92|0
1606470300000|2020-11-27 09:45:00|9279.97|9279.97|9276.81|9276.81|9281.86|9281.86|9276.22|9276.22|0
1606470600000|2020-11-27 09:50:00|9276.65|9276.65|9276.22|9276.22|9282.18|9282.18|9274.73|9274.73|0
1606470900000|2020-11-27 09:55:00|9275.85|9275.85|9274.45|9274.45|9280.23|9280.23|9274.45|9274.45|0
1606471200000|2020-11-27 10:00:00|9273.69|9273.69|9268.33|9268.33|9275.66|9275.66|9268.33|9268.33|0
1606471500000|2020-11-27 10:05:00|9267.57|9267.57|9265.83|9265.83|9268.16|9268.16|9264.61|9264.61|0
1606471800000|2020-11-27 10:10:00|9266.46|9266.46|9267.71|9267.71|9269.91|9269.91|9264.53|9264.53|0
1606472100000|2020-11-27 10:15:00|9267.78|9267.78|9267.74|9267.74|9271.53|9271.53|9264.61|9264.61|0
1606472400000|2020-11-27 10:20:00|9267.57|9267.57|9265.96|9265.96|9269.81|9269.81|9264.03|9264.03|0
1606472700000|2020-11-27 10:25:00|9265.8|9265.8|9280.65|9280.65|9280.99|9280.99|9265.8|9265.8|0
1606473000000|2020-11-27 10:30:00|9280.97|9280.97|9294.39|9294.39|9294.51|9294.51|9280.8|9280.8|0
1606473300000|2020-11-27 10:35:00|9294.48|9294.48|9309.91|9309.91|9310.46|9310.46|9293.23|9293.23|0
1606473600000|2020-11-27 10:40:00|9310.02|9310.02|9318.03|9318.03|9318.57|9318.57|9308.16|9308.16|0
1606473900000|2020-11-27 10:45:00|9318.13|9318.13|9322.66|9322.66|9324.63|9324.63|9314.22|9314.22|0
1606474200000|2020-11-27 10:50:00|9322.78|9322.78|9322.45|9322.45|9323.26|9323.26|9318.31|9318.31|0
1606474500000|2020-11-27 10:55:00|9321.91|9321.91|9315.96|9315.96|9321.91|9321.91|9315.65|9315.65|0
1606474800000|2020-11-27 11:00:00|9315.85|9315.85|9311.37|9311.37|9316.53|9316.53|9311.24|9311.24|0
1606475100000|2020-11-27 11:05:00|9310.23|9310.23|9311.15|9311.15|9312.39|9312.39|9307.63|9307.63|0
1606475400000|2020-11-27 11:10:00|9311.29|9311.29|9311.72|9311.72|9313.76|9313.76|9303.82|9303.82|0
1606475700000|2020-11-27 11:15:00|9312.49|9312.49|9309.76|9309.76|9316.67|9316.67|9308.73|9308.73|0
1606476000000|2020-11-27 11:20:00|9309.68|9309.68|9315.37|9315.37|9317.28|9317.28|9308.24|9308.24|0
1606476300000|2020-11-27 11:25:00|9315.68|9315.68|9310.19|9310.19|9318.08|9318.08|9310.19|9310.19|0
1606476600000|2020-11-27 11:30:00|9309.59|9309.59|9304.33|9304.33|9311.59|9311.59|9302.43|9302.43|0
1606476900000|2020-11-27 11:35:00|9304.71|9304.71|9311.08|9311.08|9311.62|9311.62|9303.59|9303.59|0
1606477200000|2020-11-27 11:40:00|9311.24|9311.24|9312.87|9312.87|9313.74|9313.74|9310.73|9310.73|0
1606477500000|2020-11-27 11:45:00|9313.91|9313.91|9310.39|9310.39|9314.29|9314.29|9310.39|9310.39|0
1606477800000|2020-11-27 11:50:00|9310.11|9310.11|9308.8|9308.8|9310.95|9310.95|9305.84|9305.84|0
1606478100000|2020-11-27 11:55:00|9309.11|9309.11|9313.15|9313.15|9313.15|9313.15|9308.58|9308.58|0
1606478400000|2020-11-27 12:00:00|9313.23|9313.23|9305.53|9305.53|9313.82|9313.82|9305.53|9305.53|0
1606478700000|2020-11-27 12:05:00|9305.15|9305.15|9307.48|9307.48|9309.43|9309.43|9303.43|9303.43|0
1606479000000|2020-11-27 12:10:00|9307.55|9307.55|9298.32|9298.32|9307.55|9307.55|9297.65|9297.65|0
1606479300000|2020-11-27 12:15:00|9297.56|9297.56|9292.94|9292.94|9298.29|9298.29|9292.02|9292.02|0
1606479600000|2020-11-27 12:20:00|9292.83|9292.83|9289.81|9289.81|9293.87|9293.87|9289.03|9289.03|0
1606479900000|2020-11-27 12:25:00|9289.97|9289.97|9291.69|9291.69|9292.07|9292.07|9288.7|9288.7|0
1606480200000|2020-11-27 12:30:00|9291.55|9291.55|9292.98|9292.98|9293.85|9293.85|9290.29|9290.29|0
1606480500000|2020-11-27 12:35:00|9292.89|9292.89|9288.02|9288.02|9293.32|9293.32|9287.82|9287.82|0
1606480800000|2020-11-27 12:40:00|9287.25|9287.25|9280.84|9280.84|9287.25|9287.25|9280.84|9280.84|0
1606481100000|2020-11-27 12:45:00|9280.71|9280.71|9278.03|9278.03|9281.7|9281.7|9277.92|9277.92|0
1606481400000|2020-11-27 12:50:00|9278.16|9278.16|9280.62|9280.62|9280.74|9280.74|9274.9|9274.9|0
1606481700000|2020-11-27 12:55:00|9281|9281|9278.42|9278.42|9282.48|9282.48|9278.32|9278.32|0
1606482000000|2020-11-27 13:00:00|9278.33|9278.33|9272.77|9272.77|9278.71|9278.71|9272.77|9272.77|0
1606482300000|2020-11-27 13:05:00|9272.95|9272.95|9273.83|9273.83|9275.92|9275.92|9272.84|9272.84|0
1606482600000|2020-11-27 13:10:00|9273.85|9273.85|9273.72|9273.72|9274.42|9274.42|9271.58|9271.58|0
1606482900000|2020-11-27 13:15:00|9273.47|9273.47|9287.03|9287.03|9287.03|9287.03|9271.78|9271.78|0
1606483200000|2020-11-27 13:20:00|9287.43|9287.43|9287.76|9287.76|9290.52|9290.52|9286.16|9286.16|0
1606483500000|2020-11-27 13:25:00|9287.38|9287.38|9286.31|9286.31|9290.64|9290.64|9280.55|9280.55|0
1606483800000|2020-11-27 13:30:00|9285.94|9285.94|9275.47|9275.47|9286.55|9286.55|9275.47|9275.47|0
1606484100000|2020-11-27 13:35:00|9275.36|9275.36|9280.02|9280.02|9280.02|9280.02|9274.31|9274.31|0
1606484400000|2020-11-27 13:40:00|9279.9|9279.9|9286.66|9286.66|9287.66|9287.66|9279.9|9279.9|0
1606484700000|2020-11-27 13:45:00|9287.04|9287.04|9281.34|9281.34|9288.92|9288.92|9281.09|9281.09|0
1606485000000|2020-11-27 13:50:00|9281.44|9281.44|9283.63|9283.63|9284.79|9284.79|9280.97|9280.97|0
1606485300000|2020-11-27 13:55:00|9283.72|9283.72|9277.18|9277.18|9283.93|9283.93|9276.31|9276.31|0
1606485600000|2020-11-27 14:00:00|9276.91|9276.91|9278.15|9278.15|9278.15|9278.15|9273.38|9273.38|0
1606485900000|2020-11-27 14:05:00|9278.31|9278.31|9282.25|9282.25|9285.23|9285.23|9277.8|9277.8|0
1606486200000|2020-11-27 14:10:00|9281.98|9281.98|9285.95|9285.95|9288.07|9288.07|9281.98|9281.98|0
1606486500000|2020-11-27 14:15:00|9286.14|9286.14|9295.87|9295.87|9295.96|9295.96|9284.88|9284.88|0
1606486800000|2020-11-27 14:20:00|9295.49|9295.49|9297.4|9297.4|9300.19|9300.19|9290.99|9290.99|0
1606487100000|2020-11-27 14:25:00|9296.64|9296.64|9291.71|9291.71|9298.07|9298.07|9290.65|9290.65|0
1606487400000|2020-11-27 14:30:00|9292.48|9292.48|9306.04|9306.04|9307.61|9307.61|9291.86|9291.86|0
1606487700000|2020-11-27 14:35:00|9305.88|9305.88|9323.59|9323.59|9323.59|9323.59|9302.93|9302.93|0
1606488000000|2020-11-27 14:40:00|9323.76|9323.76|9318.23|9318.23|9324.89|9324.89|9318.07|9318.07|0
1606488300000|2020-11-27 14:45:00|9318.61|9318.61|9313.51|9313.51|9322.65|9322.65|9310.49|9310.49|0
1606488600000|2020-11-27 14:50:00|9313.67|9313.67|9319.95|9319.95|9324.52|9324.52|9313.67|9313.67|0
1606488900000|2020-11-27 14:55:00|9319.74|9319.74|9318.21|9318.21|9321.28|9321.28|9315.17|9315.17|0
1606489200000|2020-11-27 15:00:00|9318.31|9318.31|9315.17|9315.17|9326.83|9326.83|9315.17|9315.17|0
1606489500000|2020-11-27 15:05:00|9314.9|9314.9|9322.95|9322.95|9323.38|9323.38|9313.98|9313.98|0
1606489800000|2020-11-27 15:10:00|9322.57|9322.57|9328.5|9328.5|9329.72|9329.72|9322.16|9322.16|0
1606490100000|2020-11-27 15:15:00|9328.32|9328.32|9322.01|9322.01|9329.77|9329.77|9322.01|9322.01|0
1606490400000|2020-11-27 15:20:00|9322.06|9322.06|9338.07|9338.07|9339.73|9339.73|9321.47|9321.47|0
1606490700000|2020-11-27 15:25:00|9338.16|9338.16|9340.35|9340.35|9342.49|9342.49|9332.09|9332.09|0
1606491000000|2020-11-27 15:30:00|9340.45|9340.45|9331.94|9331.94|9340.9|9340.9|9331.94|9331.94|0
1606491300000|2020-11-27 15:35:00|9331.76|9331.76|9330.15|9330.15|9339.36|9339.36|9330.15|9330.15|0
1606491600000|2020-11-27 15:40:00|9329.77|9329.77|9328.63|9328.63|9332.78|9332.78|9326.37|9326.37|0
1606491900000|2020-11-27 15:45:00|9328.35|9328.35|9328.71|9328.71|9331.39|9331.39|9324.27|9324.27|0
1606492200000|2020-11-27 15:50:00|9328.33|9328.33|9299.85|9299.85|9328.33|9328.33|9296.96|9296.96|0
1606492500000|2020-11-27 15:55:00|9300.61|9300.61|9312.18|9312.18|9316.67|9316.67|9298.14|9298.14|0
1606492800000|2020-11-27 16:00:00|9311.8|9311.8|9325.1|9325.1|9325.1|9325.1|9311.74|9311.74|0
1606493100000|2020-11-27 16:05:00|9325.48|9325.48|9318.07|9318.07|9325.48|9325.48|9315.52|9315.52|0
1606493400000|2020-11-27 16:10:00|9318.2|9318.2|9315.98|9315.98|9320.84|9320.84|9315.98|9315.98|0
1606493700000|2020-11-27 16:15:00|9315.81|9315.81|9313.06|9313.06|9320.04|9320.04|9311.7|9311.7|0
1606494000000|2020-11-27 16:20:00|9313.21|9313.21|9315.95|9315.95|9317.5|9317.5|9311.94|9311.94|0
1606494300000|2020-11-27 16:25:00|9315.85|9315.85|9322.6|9322.6|9324.61|9324.61|9314.83|9314.83|0
1606724100000|2020-11-30 08:15:00|9401.46|9401.46|9425.51|9425.51|9429.06|9429.06|9401.46|9401.46|0
1606724400000|2020-11-30 08:20:00|9425.89|9425.89|9465.41|9465.41|9467.65|9467.65|9425.89|9425.89|0
1606724700000|2020-11-30 08:25:00|9466.18|9466.18|9478.95|9478.95|9478.95|9478.95|9460.03|9460.03|0
1606725000000|2020-11-30 08:30:00|9479.27|9479.27|9499.55|9499.55|9501.54|9501.54|9478.84|9478.84|0
1606725300000|2020-11-30 08:35:00|9497.25|9497.25|9488.53|9488.53|9509.24|9509.24|9488.53|9488.53|0
1606725600000|2020-11-30 08:40:00|9487.76|9487.76|9508.8|9508.8|9508.8|9508.8|9487.34|9487.34|0
1606725900000|2020-11-30 08:45:00|9508.54|9508.54|9513.3|9513.3|9516.08|9516.08|9507.17|9507.17|0
1606726200000|2020-11-30 08:50:00|9513.66|9513.66|9526.19|9526.19|9527.69|9527.69|9512.51|9512.51|0
1606726500000|2020-11-30 08:55:00|9523.71|9523.71|9529.54|9529.54|9532.23|9532.23|9521.4|9521.4|0
1606726800000|2020-11-30 09:00:00|9529.73|9529.73|9548.41|9548.41|9549.48|9549.48|9529.73|9529.73|0
1606727100000|2020-11-30 09:05:00|9548.49|9548.49|9556.38|9556.38|9558.9|9558.9|9548.35|9548.35|0
1606727400000|2020-11-30 09:10:00|9557.52|9557.52|9576.11|9576.11|9576.11|9576.11|9557.33|9557.33|0
1606727700000|2020-11-30 09:15:00|9576.27|9576.27|9574.09|9574.09|9577.6|9577.6|9572.7|9572.7|0
1606728000000|2020-11-30 09:20:00|9573.32|9573.32|9569.72|9569.72|9577.51|9577.51|9566.76|9566.76|0
1606728300000|2020-11-30 09:25:00|9569.34|9569.34|9571.37|9571.37|9571.37|9571.37|9567.14|9567.14|0
1606728600000|2020-11-30 09:30:00|9571.66|9571.66|9560.87|9560.87|9571.66|9571.66|9560.5|9560.5|0
1606728900000|2020-11-30 09:35:00|9560.85|9560.85|9549.66|9549.66|9565.18|9565.18|9549.29|9549.29|0
1606729200000|2020-11-30 09:40:00|9549.47|9549.47|9539.78|9539.78|9550.98|9550.98|9539.01|9539.01|0
1606729500000|2020-11-30 09:45:00|9539.74|9539.74|9534.59|9534.59|9543.4|9543.4|9531.51|9531.51|0
1606729800000|2020-11-30 09:50:00|9534.66|9534.66|9542.62|9542.62|9542.62|9542.62|9533.9|9533.9|0
1606730100000|2020-11-30 09:55:00|9542.98|9542.98|9544.94|9544.94|9545.5|9545.5|9532.74|9532.74|0
1606730400000|2020-11-30 10:00:00|9545.04|9545.04|9540.5|9540.5|9547.05|9547.05|9540.36|9540.36|0
1606730700000|2020-11-30 10:05:00|9541.27|9541.27|9546.51|9546.51|9546.55|9546.55|9540.94|9540.94|0
1606731000000|2020-11-30 10:10:00|9546.79|9546.79|9553|9553|9557.35|9557.35|9546.79|9546.79|0
1606731300000|2020-11-30 10:15:00|9553.07|9553.07|9551.5|9551.5|9553.73|9553.73|9548.55|9548.55|0
1606731600000|2020-11-30 10:20:00|9551.7|9551.7|9563.79|9563.79|9566.77|9566.77|9551.7|9551.7|0
1606731900000|2020-11-30 10:25:00|9563.78|9563.78|9561.75|9561.75|9564.73|9564.73|9559.08|9559.08|0
1606732200000|2020-11-30 10:30:00|9563.01|9563.01|9560.7|9560.7|9565.78|9565.78|9559.12|9559.12|0
1606732500000|2020-11-30 10:35:00|9561.08|9561.08|9545.87|9545.87|9561.67|9561.67|9545.87|9545.87|0
1606732800000|2020-11-30 10:40:00|9545.33|9545.33|9545.72|9545.72|9546.95|9546.95|9543.66|9543.66|0
1606733100000|2020-11-30 10:45:00|9545.64|9545.64|9553.55|9553.55|9553.55|9553.55|9545.64|9545.64|0
1606733400000|2020-11-30 10:50:00|9553.49|9553.49|9558.08|9558.08|9558.27|9558.27|9552.7|9552.7|0
1606733700000|2020-11-30 10:55:00|9558.27|9558.27|9549.37|9549.37|9558.73|9558.73|9548.09|9548.09|0
1606734000000|2020-11-30 11:00:00|9549.16|9549.16|9549.3|9549.3|9550.02|9550.02|9545.45|9545.45|0
1606734300000|2020-11-30 11:05:00|9550.06|9550.06|9540.21|9540.21|9550.11|9550.11|9540.21|9540.21|0
1606734600000|2020-11-30 11:10:00|9540.31|9540.31|9532.86|9532.86|9540.31|9540.31|9530.79|9530.79|0
1606734900000|2020-11-30 11:15:00|9533.24|9533.24|9532.89|9532.89|9533.89|9533.89|9530.16|9530.16|0
1606735200000|2020-11-30 11:20:00|9532.76|9532.76|9528.97|9528.97|9533.91|9533.91|9528.88|9528.88|0
1606735500000|2020-11-30 11:25:00|9528.7|9528.7|9526.58|9526.58|9528.8|9528.8|9525.46|9525.46|0
1606735800000|2020-11-30 11:30:00|9526.41|9526.41|9514.79|9514.79|9529.26|9529.26|9512.81|9512.81|0
1606736100000|2020-11-30 11:35:00|9514.69|9514.69|9508.74|9508.74|9514.69|9514.69|9506.03|9506.03|0
1606736400000|2020-11-30 11:40:00|9507.97|9507.97|9511.68|9511.68|9512.69|9512.69|9505.94|9505.94|0
1606736700000|2020-11-30 11:45:00|9512.06|9512.06|9515.2|9515.2|9517.85|9517.85|9512.06|9512.06|0
1606737000000|2020-11-30 11:50:00|9515.36|9515.36|9515.61|9515.61|9519.61|9519.61|9515.01|9515.01|0
1606737300000|2020-11-30 11:55:00|9515.42|9515.42|9516.37|9516.37|9516.37|9516.37|9511.66|9511.66|0
1606737600000|2020-11-30 12:00:00|9516.2|9516.2|9517.74|9517.74|9520.33|9520.33|9514.68|9514.68|0
1606737900000|2020-11-30 12:05:00|9517.65|9517.65|9516.49|9516.49|9523.39|9523.39|9516.49|9516.49|0
1606738200000|2020-11-30 12:10:00|9515.73|9515.73|9520.64|9520.64|9521.5|9521.5|9515.73|9515.73|0
1606738500000|2020-11-30 12:15:00|9521.03|9521.03|9523.5|9523.5|9524.47|9524.47|9518.34|9518.34|0
1606738800000|2020-11-30 12:20:00|9523.4|9523.4|9525.52|9525.52|9528.41|9528.41|9523.29|9523.29|0
1606739100000|2020-11-30 12:25:00|9525.24|9525.24|9517.02|9517.02|9525.24|9525.24|9517.02|9517.02|0
1606739400000|2020-11-30 12:30:00|9516.84|9516.84|9523.08|9523.08|9525.32|9525.32|9516.53|9516.53|0
1606739700000|2020-11-30 12:35:00|9523.73|9523.73|9524.88|9524.88|9525.16|9525.16|9522.62|9522.62|0
1606740000000|2020-11-30 12:40:00|9524.11|9524.11|9516.88|9516.88|9524.97|9524.97|9516.87|9516.87|0
1606740300000|2020-11-30 12:45:00|9516.79|9516.79|9511.91|9511.91|9516.79|9516.79|9510.44|9510.44|0
1606740600000|2020-11-30 12:50:00|9511.14|9511.14|9505.47|9505.47|9512.15|9512.15|9504.64|9504.64|0
1606740900000|2020-11-30 12:55:00|9505.85|9505.85|9505.78|9505.78|9508.08|9508.08|9505.03|9505.03|0
1606741200000|2020-11-30 13:00:00|9505.94|9505.94|9503.35|9503.35|9507.45|9507.45|9502.44|9502.44|0
1606741500000|2020-11-30 13:05:00|9503.08|9503.08|9494.86|9494.86|9503.08|9503.08|9494.42|9494.42|0
1606741800000|2020-11-30 13:10:00|9495.63|9495.63|9495.13|9495.13|9496.91|9496.91|9493.24|9493.24|0
1606742100000|2020-11-30 13:15:00|9495.9|9495.9|9492.57|9492.57|9497.49|9497.49|9492.39|9492.39|0
1606742400000|2020-11-30 13:20:00|9492.76|9492.76|9496.33|9496.33|9496.98|9496.98|9490.44|9490.44|0
1606742700000|2020-11-30 13:25:00|9496.02|9496.02|9499.77|9499.77|9503.76|9503.76|9496.02|9496.02|0
1606743000000|2020-11-30 13:30:00|9499.55|9499.55|9495.68|9495.68|9500.09|9500.09|9493.92|9493.92|0
1606743300000|2020-11-30 13:35:00|9495.78|9495.78|9493.9|9493.9|9496.58|9496.58|9489.86|9489.86|0
1606743600000|2020-11-30 13:40:00|9493.76|9493.76|9500.9|9500.9|9500.9|9500.9|9493.36|9493.36|0
1606743900000|2020-11-30 13:45:00|9500.8|9500.8|9493.23|9493.23|9500.8|9500.8|9491.65|9491.65|0
1606744200000|2020-11-30 13:50:00|9493.42|9493.42|9499.61|9499.61|9499.61|9499.61|9492.43|9492.43|0
1606744500000|2020-11-30 13:55:00|9499.89|9499.89|9499.22|9499.22|9501.19|9501.19|9498.65|9498.65|0
1606744800000|2020-11-30 14:00:00|9498.95|9498.95|9480.15|9480.15|9499.28|9499.28|9480.15|9480.15|0
1606745100000|2020-11-30 14:05:00|9480.42|9480.42|9471.57|9471.57|9480.91|9480.91|9467.7|9467.7|0
1606745400000|2020-11-30 14:10:00|9471.69|9471.69|9469.5|9469.5|9476.43|9476.43|9469.33|9469.33|0
1606745700000|2020-11-30 14:15:00|9469.37|9469.37|9460.69|9460.69|9470.96|9470.96|9460.69|9460.69|0
1606746000000|2020-11-30 14:20:00|9460.87|9460.87|9451.5|9451.5|9460.87|9460.87|9448.64|9448.64|0
1606746300000|2020-11-30 14:25:00|9451.4|9451.4|9460.09|9460.09|9460.09|9460.09|9450.91|9450.91|0
1606746600000|2020-11-30 14:30:00|9459.98|9459.98|9461.05|9461.05|9465.17|9465.17|9458.76|9458.76|0
1606746900000|2020-11-30 14:35:00|9460.88|9460.88|9464.3|9464.3|9464.3|9464.3|9453.42|9453.42|0
1606747200000|2020-11-30 14:40:00|9464.68|9464.68|9459.45|9459.45|9465.25|9465.25|9456.01|9456.01|0
1606747500000|2020-11-30 14:45:00|9459.06|9459.06|9451.28|9451.28|9461.31|9461.31|9449.91|9449.91|0
1606747800000|2020-11-30 14:50:00|9450.96|9450.96|9454.81|9454.81|9454.98|9454.98|9449.61|9449.61|0
1606748100000|2020-11-30 14:55:00|9454.75|9454.75|9455.57|9455.57|9455.57|9455.57|9448.61|9448.61|0
1606748400000|2020-11-30 15:00:00|9454.75|9454.75|9453.13|9453.13|9458.17|9458.17|9448.02|9448.02|0
1606748700000|2020-11-30 15:05:00|9453.32|9453.32|9462.21|9462.21|9462.21|9462.21|9452.93|9452.93|0
1606749000000|2020-11-30 15:10:00|9461.44|9461.44|9471.77|9471.77|9472.15|9472.15|9461.44|9461.44|0
1606749300000|2020-11-30 15:15:00|9471.49|9471.49|9498.53|9498.53|9498.53|9498.53|9471.49|9471.49|0
1606749600000|2020-11-30 15:20:00|9498.91|9498.91|9514.63|9514.63|9515.31|9515.31|9498.61|9498.61|0
1606749900000|2020-11-30 15:25:00|9515.01|9515.01|9505.42|9505.42|9516.28|9516.28|9500.24|9500.24|0
1606750200000|2020-11-30 15:30:00|9505.31|9505.31|9503.3|9503.3|9508.54|9508.54|9501.03|9501.03|0
1606750500000|2020-11-30 15:35:00|9503.14|9503.14|9488.44|9488.44|9504.94|9504.94|9487.89|9487.89|0
1606750800000|2020-11-30 15:40:00|9488.06|9488.06|9482.74|9482.74|9492.03|9492.03|9478|9478|0
1606751100000|2020-11-30 15:45:00|9482.36|9482.36|9493.11|9493.11|9493.11|9493.11|9481.67|9481.67|0
1606751400000|2020-11-30 15:50:00|9493.28|9493.28|9491.52|9491.52|9497.11|9497.11|9490.89|9490.89|0
1606751700000|2020-11-30 15:55:00|9491.69|9491.69|9503.01|9503.01|9506.28|9506.28|9489.99|9489.99|0
1606752000000|2020-11-30 16:00:00|9503.14|9503.14|9509.37|9509.37|9510.72|9510.72|9500.81|9500.81|0
1606752300000|2020-11-30 16:05:00|9509.1|9509.1|9492.61|9492.61|9509.72|9509.72|9492.54|9492.54|0
1606752600000|2020-11-30 16:10:00|9492.56|9492.56|9493|9493|9498.47|9498.47|9491.5|9491.5|0
1606752900000|2020-11-30 16:15:00|9492.9|9492.9|9477.73|9477.73|9493.66|9493.66|9477.64|9477.64|0
1606753200000|2020-11-30 16:20:00|9477.54|9477.54|9472.53|9472.53|9480.58|9480.58|9469.96|9469.96|0
1606753500000|2020-11-30 16:25:00|9472.22|9472.22|9453.07|9453.07|9475.26|9475.26|9450.9|9450.9|0
1606810500000|2020-12-01 08:15:00|9472.15|9472.15|9488.7|9488.7|9488.77|9488.77|9461.32|9461.32|0
1606810800000|2020-12-01 08:20:00|9488.32|9488.32|9472.68|9472.68|9494.6|9494.6|9472.07|9472.07|0
1606811100000|2020-12-01 08:25:00|9473.06|9473.06|9470.64|9470.64|9481.9|9481.9|9465.97|9465.97|0
1606811400000|2020-12-01 08:30:00|9471.4|9471.4|9468.77|9468.77|9480.84|9480.84|9464.66|9464.66|0
1606811700000|2020-12-01 08:35:00|9468.92|9468.92|9471.63|9471.63|9474.55|9474.55|9465.99|9465.99|0
1606812000000|2020-12-01 08:40:00|9472.01|9472.01|9492.56|9492.56|9493.7|9493.7|9472.01|9472.01|0
1606812300000|2020-12-01 08:45:00|9493.19|9493.19|9483.63|9483.63|9495.68|9495.68|9479.46|9479.46|0
1606812600000|2020-12-01 08:50:00|9483.77|9483.77|9474.17|9474.17|9484.99|9484.99|9474.17|9474.17|0
1606812900000|2020-12-01 08:55:00|9474.93|9474.93|9487.32|9487.32|9487.32|9487.32|9470.17|9470.17|0
1606813200000|2020-12-01 09:00:00|9487.49|9487.49|9505.1|9505.1|9505.1|9505.1|9485.91|9485.91|0
1606813500000|2020-12-01 09:05:00|9505.23|9505.23|9504.68|9504.68|9509.68|9509.68|9499.81|9499.81|0
1606813800000|2020-12-01 09:10:00|9505.44|9505.44|9512.58|9512.58|9512.58|9512.58|9505.44|9505.44|0
1606814100000|2020-12-01 09:15:00|9512.85|9512.85|9529.63|9529.63|9530.57|9530.57|9512.85|9512.85|0
1606814400000|2020-12-01 09:20:00|9530.98|9530.98|9545.89|9545.89|9550.34|9550.34|9530.98|9530.98|0
1606814700000|2020-12-01 09:25:00|9545.51|9545.51|9556.32|9556.32|9556.4|9556.4|9545.51|9545.51|0
1606815000000|2020-12-01 09:30:00|9555.85|9555.85|9543.31|9543.31|9556.65|9556.65|9541.24|9541.24|0
1606815300000|2020-12-01 09:35:00|9543.17|9543.17|9536.93|9536.93|9543.17|9543.17|9534.55|9534.55|0
1606815600000|2020-12-01 09:40:00|9536.53|9536.53|9533.73|9533.73|9539.4|9539.4|9531.51|9531.51|0
1606815900000|2020-12-01 09:45:00|9533.42|9533.42|9532.84|9532.84|9536.15|9536.15|9529.58|9529.58|0
1606816200000|2020-12-01 09:50:00|9533.15|9533.15|9532.74|9532.74|9538.4|9538.4|9532.28|9532.28|0
1606816500000|2020-12-01 09:55:00|9532.12|9532.12|9531.05|9531.05|9532.12|9532.12|9525.82|9525.82|0
1606816800000|2020-12-01 10:00:00|9531.81|9531.81|9534.42|9534.42|9539.06|9539.06|9530.88|9530.88|0
1606817100000|2020-12-01 10:05:00|9534.58|9534.58|9523.63|9523.63|9534.89|9534.89|9522.05|9522.05|0
1606817400000|2020-12-01 10:10:00|9524.4|9524.4|9523.48|9523.48|9527.7|9527.7|9519.86|9519.86|0
1606817700000|2020-12-01 10:15:00|9524.11|9524.11|9531.8|9531.8|9535.12|9535.12|9524.11|9524.11|0
1606818000000|2020-12-01 10:20:00|9531.64|9531.64|9533.16|9533.16|9534.46|9534.46|9531.64|9531.64|0
1606818300000|2020-12-01 10:25:00|9533.1|9533.1|9534.38|9534.38|9535.2|9535.2|9531.08|9531.08|0
1606818600000|2020-12-01 10:30:00|9533.61|9533.61|9537.28|9537.28|9538.07|9538.07|9533.61|9533.61|0
1606818900000|2020-12-01 10:35:00|9538.04|9538.04|9539.17|9539.17|9539.29|9539.29|9530.25|9530.25|0
1606819200000|2020-12-01 10:40:00|9539.55|9539.55|9544.33|9544.33|9544.33|9544.33|9539.55|9539.55|0
1606819500000|2020-12-01 10:45:00|9544.52|9544.52|9551.23|9551.23|9552.18|9552.18|9544.34|9544.34|0
1606819800000|2020-12-01 10:50:00|9551.38|9551.38|9549.11|9549.11|9552.48|9552.48|9548.34|9548.34|0
1606820100000|2020-12-01 10:55:00|9549.39|9549.39|9557.09|9557.09|9557.37|9557.37|9549.39|9549.39|0
1606820400000|2020-12-01 11:00:00|9556.82|9556.82|9555.3|9555.3|9558.46|9558.46|9554.4|9554.4|0
1606820700000|2020-12-01 11:05:00|9555.19|9555.19|9553.23|9553.23|9556.69|9556.69|9553.07|9553.07|0
1606821000000|2020-12-01 11:10:00|9553.6|9553.6|9540|9540|9553.6|9553.6|9538.86|9538.86|0
1606821300000|2020-12-01 11:15:00|9539.62|9539.62|9535.85|9535.85|9540.27|9540.27|9535.85|9535.85|0
1606821600000|2020-12-01 11:20:00|9536.22|9536.22|9529.83|9529.83|9541.11|9541.11|9529.83|9529.83|0
1606821900000|2020-12-01 11:25:00|9531.06|9531.06|9538.81|9538.81|9538.81|9538.81|9531.06|9531.06|0
1606822200000|2020-12-01 11:30:00|9538.66|9538.66|9535.92|9535.92|9540.53|9540.53|9534.62|9534.62|0
1606822500000|2020-12-01 11:35:00|9536.24|9536.24|9539.6|9539.6|9540.12|9540.12|9534.28|9534.28|0
1606822800000|2020-12-01 11:40:00|9540.37|9540.37|9533.12|9533.12|9542.01|9542.01|9533.12|9533.12|0
1606823100000|2020-12-01 11:45:00|9532.36|9532.36|9527.3|9527.3|9532.67|9532.67|9526.44|9526.44|0
1606823400000|2020-12-01 11:50:00|9528.07|9528.07|9527.27|9527.27|9529.21|9529.21|9523.08|9523.08|0
1606823700000|2020-12-01 11:55:00|9526.89|9526.89|9530.81|9530.81|9532.73|9532.73|9526.89|9526.89|0
1606824000000|2020-12-01 12:00:00|9530.68|9530.68|9531.79|9531.79|9533.89|9533.89|9527.67|9527.67|0
1606824300000|2020-12-01 12:05:00|9531.84|9531.84|9530.3|9530.3|9533.58|9533.58|9530.05|9530.05|0
1606824600000|2020-12-01 12:10:00|9530.49|9530.49|9536.99|9536.99|9536.99|9536.99|9530.3|9530.3|0
1606824900000|2020-12-01 12:15:00|9536.72|9536.72|9529.14|9529.14|9537.93|9537.93|9529.05|9529.05|0
1606825200000|2020-12-01 12:20:00|9529.52|9529.52|9528.5|9528.5|9529.89|9529.89|9525.77|9525.77|0
1606825500000|2020-12-01 12:25:00|9528.65|9528.65|9527.96|9527.96|9529.83|9529.83|9527.51|9527.51|0
1606825800000|2020-12-01 12:30:00|9527.86|9527.86|9532.39|9532.39|9534.47|9534.47|9527.67|9527.67|0
1606826100000|2020-12-01 12:35:00|9532.57|9532.57|9537.88|9537.88|9537.88|9537.88|9531.41|9531.41|0
1606826400000|2020-12-01 12:40:00|9538.64|9538.64|9540.91|9540.91|9541.18|9541.18|9535.31|9535.31|0
1606826700000|2020-12-01 12:45:00|9541.13|9541.13|9546.48|9546.48|9548.12|9548.12|9541.09|9541.09|0
1606827000000|2020-12-01 12:50:00|9546.45|9546.45|9541.32|9541.32|9548.11|9548.11|9536.81|9536.81|0
1606827300000|2020-12-01 12:55:00|9541.43|9541.43|9549.95|9549.95|9550.87|9550.87|9541.43|9541.43|0
1606827600000|2020-12-01 13:00:00|9549.79|9549.79|9554.59|9554.59|9557.16|9557.16|9549.79|9549.79|0
1606827900000|2020-12-01 13:05:00|9554.5|9554.5|9549.51|9549.51|9556.03|9556.03|9549.02|9549.02|0
1606828200000|2020-12-01 13:10:00|9547.98|9547.98|9548.52|9548.52|9551.09|9551.09|9546.97|9546.97|0
1606828500000|2020-12-01 13:15:00|9548.47|9548.47|9549.19|9549.19|9549.78|9549.78|9546.99|9546.99|0
1606828800000|2020-12-01 13:20:00|9548.43|9548.43|9547.82|9547.82|9550.35|9550.35|9547.82|9547.82|0
1606829100000|2020-12-01 13:25:00|9547.98|9547.98|9551.55|9551.55|9552.52|9552.52|9547.81|9547.81|0
1606829400000|2020-12-01 13:30:00|9551.48|9551.48|9542.9|9542.9|9551.48|9551.48|9542.11|9542.11|0
1606829700000|2020-12-01 13:35:00|9542.97|9542.97|9542.61|9542.61|9542.97|9542.97|9539.07|9539.07|0
1606830000000|2020-12-01 13:40:00|9542.77|9542.77|9544.36|9544.36|9544.82|9544.82|9541.28|9541.28|0
1606830300000|2020-12-01 13:45:00|9544.15|9544.15|9542.32|9542.32|9545.55|9545.55|9541.4|9541.4|0
1606830600000|2020-12-01 13:50:00|9542.17|9542.17|9536.9|9536.9|9542.17|9542.17|9536.64|9536.64|0
1606830900000|2020-12-01 13:55:00|9537.17|9537.17|9541.82|9541.82|9543.08|9543.08|9536.9|9536.9|0
1606831200000|2020-12-01 14:00:00|9541.97|9541.97|9538.07|9538.07|9542.23|9542.23|9534.49|9534.49|0
1606831500000|2020-12-01 14:05:00|9538.22|9538.22|9540.77|9540.77|9543.71|9543.71|9538.04|9538.04|0
1606831800000|2020-12-01 14:10:00|9540.93|9540.93|9543.23|9543.23|9543.38|9543.38|9540.93|9540.93|0
1606832100000|2020-12-01 14:15:00|9543.36|9543.36|9546.2|9546.2|9548.93|9548.93|9543.36|9543.36|0
1606832400000|2020-12-01 14:20:00|9546.97|9546.97|9542.86|9542.86|9547.41|9547.41|9542.65|9542.65|0
1606832700000|2020-12-01 14:25:00|9542.96|9542.96|9546.36|9546.36|9546.44|9546.44|9542.96|9542.96|0
1606833000000|2020-12-01 14:30:00|9546.53|9546.53|9550.13|9550.13|9555.26|9555.26|9546.43|9546.43|0
1606833300000|2020-12-01 14:35:00|9549.75|9549.75|9549.12|9549.12|9551.03|9551.03|9545.95|9545.95|0
1606833600000|2020-12-01 14:40:00|9549|9549|9561.13|9561.13|9561.13|9561.13|9546.4|9546.4|0
1606833900000|2020-12-01 14:45:00|9560.85|9560.85|9561.39|9561.39|9564.67|9564.67|9559.21|9559.21|0
1606834200000|2020-12-01 14:50:00|9561.77|9561.77|9559.9|9559.9|9564.27|9564.27|9558.58|9558.58|0
1606834500000|2020-12-01 14:55:00|9560.06|9560.06|9576.06|9576.06|9576.06|9576.06|9559.47|9559.47|0
1606834800000|2020-12-01 15:00:00|9576.82|9576.82|9580.12|9580.12|9584.55|9584.55|9574.43|9574.43|0
1606835100000|2020-12-01 15:05:00|9580.22|9580.22|9572.03|9572.03|9580.22|9580.22|9572.03|9572.03|0
1606835400000|2020-12-01 15:10:00|9571.85|9571.85|9570.89|9570.89|9573.32|9573.32|9568.01|9568.01|0
1606835700000|2020-12-01 15:15:00|9570.7|9570.7|9565.4|9565.4|9570.77|9570.77|9563.77|9563.77|0
1606836000000|2020-12-01 15:20:00|9565.24|9565.24|9573.91|9573.91|9573.91|9573.91|9562.7|9562.7|0
1606836300000|2020-12-01 15:25:00|9574.07|9574.07|9580.94|9580.94|9582.04|9582.04|9573.95|9573.95|0
1606836600000|2020-12-01 15:30:00|9580.18|9580.18|9577.06|9577.06|9580.72|9580.72|9575.95|9575.95|0
1606836900000|2020-12-01 15:35:00|9576.73|9576.73|9569.33|9569.33|9580.56|9580.56|9569.33|9569.33|0
1606837200000|2020-12-01 15:40:00|9569.47|9569.47|9569.38|9569.38|9570.63|9570.63|9566.8|9566.8|0
1606837500000|2020-12-01 15:45:00|9569.76|9569.76|9571.98|9571.98|9572.36|9572.36|9566.89|9566.89|0
1606837800000|2020-12-01 15:50:00|9572.15|9572.15|9576.14|9576.14|9576.29|9576.29|9569.96|9569.96|0
1606838100000|2020-12-01 15:55:00|9575.97|9575.97|9583.08|9583.08|9583.62|9583.62|9575.7|9575.7|0
1606838400000|2020-12-01 16:00:00|9582.76|9582.76|9578.91|9578.91|9584.69|9584.69|9576.14|9576.14|0
1606838700000|2020-12-01 16:05:00|9578.76|9578.76|9584.56|9584.56|9586.06|9586.06|9578.57|9578.57|0
1606839000000|2020-12-01 16:10:00|9584.44|9584.44|9587.52|9587.52|9592.25|9592.25|9583.83|9583.83|0
1606839300000|2020-12-01 16:15:00|9587.36|9587.36|9615.88|9615.88|9620.48|9620.48|9581.43|9581.43|0
1606839600000|2020-12-01 16:20:00|9616.07|9616.07|9613.02|9613.02|9616.07|9616.07|9600.02|9600.02|0
1606839900000|2020-12-01 16:25:00|9613.4|9613.4|9619.67|9619.67|9620.53|9620.53|9608.18|9608.18|0
1606896900000|2020-12-02 08:15:00|9592.44|9592.44|9602.1|9602.1|9605.34|9605.34|9588.31|9588.31|0
1606897200000|2020-12-02 08:20:00|9602.28|9602.28|9595.49|9595.49|9605.31|9605.31|9595.14|9595.14|0
1606897500000|2020-12-02 08:25:00|9595.13|9595.13|9581.96|9581.96|9595.13|9595.13|9579|9579|0
1606897800000|2020-12-02 08:30:00|9582.11|9582.11|9581.15|9581.15|9590.17|9590.17|9576.03|9576.03|0
1606898100000|2020-12-02 08:35:00|9580.77|9580.77|9575.4|9575.4|9584.64|9584.64|9571.58|9571.58|0
1606898400000|2020-12-02 08:40:00|9575.78|9575.78|9574.73|9574.73|9577.62|9577.62|9572.6|9572.6|0
1606898700000|2020-12-02 08:45:00|9574.99|9574.99|9570.5|9570.5|9576.89|9576.89|9569.4|9569.4|0
1606899000000|2020-12-02 08:50:00|9570.3|9570.3|9573.81|9573.81|9575.52|9575.52|9569.75|9569.75|0
1606899300000|2020-12-02 08:55:00|9573.74|9573.74|9578.8|9578.8|9579.17|9579.17|9568.07|9568.07|0
1606899600000|2020-12-02 09:00:00|9578.42|9578.42|9582.26|9582.26|9585.58|9585.58|9578.42|9578.42|0
1606899900000|2020-12-02 09:05:00|9582.51|9582.51|9588.43|9588.43|9588.78|9588.78|9582.05|9582.05|0
1606900200000|2020-12-02 09:10:00|9588.55|9588.55|9590.58|9590.58|9597.33|9597.33|9588.55|9588.55|0
1606900500000|2020-12-02 09:15:00|9590.96|9590.96|9594.7|9594.7|9596.66|9596.66|9590.96|9590.96|0
1606900800000|2020-12-02 09:20:00|9594.43|9594.43|9590.55|9590.55|9594.59|9594.59|9590.3|9590.3|0
1606901100000|2020-12-02 09:25:00|9590.72|9590.72|9587.86|9587.86|9592.84|9592.84|9586.61|9586.61|0
1606901400000|2020-12-02 09:30:00|9588|9588|9594.07|9594.07|9595.97|9595.97|9586.68|9586.68|0
1606901700000|2020-12-02 09:35:00|9594.83|9594.83|9597.16|9597.16|9602.51|9602.51|9589.5|9589.5|0
1606902000000|2020-12-02 09:40:00|9597.4|9597.4|9593.51|9593.51|9597.4|9597.4|9593.51|9593.51|0
1606902300000|2020-12-02 09:45:00|9593.7|9593.7|9581.66|9581.66|9595.79|9595.79|9581.66|9581.66|0
1606902600000|2020-12-02 09:50:00|9581.55|9581.55|9564.15|9564.15|9581.55|9581.55|9563.97|9563.97|0
1606902900000|2020-12-02 09:55:00|9564.34|9564.34|9570.64|9570.64|9570.94|9570.94|9563.79|9563.79|0
1606903200000|2020-12-02 10:00:00|9570.17|9570.17|9571.58|9571.58|9574.12|9574.12|9568.87|9568.87|0
1606903500000|2020-12-02 10:05:00|9571.27|9571.27|9574.54|9574.54|9574.67|9574.67|9566.27|9566.27|0
1606903800000|2020-12-02 10:10:00|9574.37|9574.37|9574.32|9574.32|9575.65|9575.65|9572.33|9572.33|0
1606904100000|2020-12-02 10:15:00|9574.45|9574.45|9576.44|9576.44|9580.13|9580.13|9573.29|9573.29|0
1606904400000|2020-12-02 10:20:00|9576.53|9576.53|9574.72|9574.72|9576.53|9576.53|9573.83|9573.83|0
1606904700000|2020-12-02 10:25:00|9575.08|9575.08|9575.64|9575.64|9577.84|9577.84|9573.77|9573.77|0
1606905000000|2020-12-02 10:30:00|9575.76|9575.76|9582.63|9582.63|9582.63|9582.63|9574.87|9574.87|0
1606905300000|2020-12-02 10:35:00|9581.87|9581.87|9579.06|9579.06|9584.28|9584.28|9579.06|9579.06|0
1606905600000|2020-12-02 10:40:00|9578.89|9578.89|9582.34|9582.34|9583.09|9583.09|9578.89|9578.89|0
1606905900000|2020-12-02 10:45:00|9582.5|9582.5|9580.38|9580.38|9583.41|9583.41|9580|9580|0
1606906200000|2020-12-02 10:50:00|9580.76|9580.76|9583.43|9583.43|9584.22|9584.22|9580.26|9580.26|0
1606906500000|2020-12-02 10:55:00|9583.55|9583.55|9583.73|9583.73|9585.38|9585.38|9583.01|9583.01|0
1606906800000|2020-12-02 11:00:00|9583.35|9583.35|9584.39|9584.39|9588.09|9588.09|9582.98|9582.98|0
1606907100000|2020-12-02 11:05:00|9584.26|9584.26|9574.92|9574.92|9584.41|9584.41|9573.9|9573.9|0
1606907400000|2020-12-02 11:10:00|9575.05|9575.05|9579.63|9579.63|9581.37|9581.37|9575.05|9575.05|0
1606907700000|2020-12-02 11:15:00|9580.4|9580.4|9574.3|9574.3|9581.47|9581.47|9571.01|9571.01|0
1606908000000|2020-12-02 11:20:00|9574.47|9574.47|9578.13|9578.13|9579.58|9579.58|9572.22|9572.22|0
1606908300000|2020-12-02 11:25:00|9578.31|9578.31|9579.34|9579.34|9581.04|9581.04|9576.93|9576.93|0
1606908600000|2020-12-02 11:30:00|9579.72|9579.72|9580.43|9580.43|9581.95|9581.95|9579.7|9579.7|0
1606908900000|2020-12-02 11:35:00|9580.54|9580.54|9579.99|9579.99|9582.81|9582.81|9579.04|9579.04|0
1606909200000|2020-12-02 11:40:00|9580.2|9580.2|9584.41|9584.41|9585.71|9585.71|9578.78|9578.78|0
1606909500000|2020-12-02 11:45:00|9584.28|9584.28|9596.11|9596.11|9596.32|9596.32|9582.28|9582.28|0
1606909800000|2020-12-02 11:50:00|9595.73|9595.73|9598|9598|9602.79|9602.79|9595.29|9595.29|0
1606910100000|2020-12-02 11:55:00|9598.21|9598.21|9603.83|9603.83|9603.83|9603.83|9597.38|9597.38|0
1606910400000|2020-12-02 12:00:00|9604|9604|9590.33|9590.33|9607.08|9607.08|9590.33|9590.33|0
1606910700000|2020-12-02 12:05:00|9589.58|9589.58|9592.9|9592.9|9593.48|9593.48|9588.88|9588.88|0
1606911000000|2020-12-02 12:10:00|9592.13|9592.13|9596.59|9596.59|9598.56|9598.56|9592.04|9592.04|0
1606911300000|2020-12-02 12:15:00|9596.47|9596.47|9598.52|9598.52|9600.18|9600.18|9596.41|9596.41|0
1606911600000|2020-12-02 12:20:00|9596.99|9596.99|9592.82|9592.82|9596.99|9596.99|9590.83|9590.83|0
1606911900000|2020-12-02 12:25:00|9592.7|9592.7|9587.76|9587.76|9592.7|9592.7|9585.43|9585.43|0
1606912200000|2020-12-02 12:30:00|9587.88|9587.88|9581.21|9581.21|9588.01|9588.01|9581.03|9581.03|0
1606912500000|2020-12-02 12:35:00|9581.49|9581.49|9578.34|9578.34|9582.47|9582.47|9578.18|9578.18|0
1606912800000|2020-12-02 12:40:00|9578.65|9578.65|9567.83|9567.83|9578.65|9578.65|9567.83|9567.83|0
1606913100000|2020-12-02 12:45:00|9567.99|9567.99|9569.73|9569.73|9569.98|9569.98|9562.95|9562.95|0
1606913400000|2020-12-02 12:50:00|9569.58|9569.58|9559.84|9559.84|9569.58|9569.58|9556|9556|0
1606913700000|2020-12-02 12:55:00|9559.07|9559.07|9560.81|9560.81|9562.64|9562.64|9556.47|9556.47|0
1606914000000|2020-12-02 13:00:00|9560.66|9560.66|9563.91|9563.91|9563.91|9563.91|9556.42|9556.42|0
1606914300000|2020-12-02 13:05:00|9563.8|9563.8|9564.28|9564.28|9564.28|9564.28|9561.84|9561.84|0
1606914600000|2020-12-02 13:10:00|9564.09|9564.09|9564.25|9564.25|9568.86|9568.86|9564|9564|0
1606914900000|2020-12-02 13:15:00|9563.97|9563.97|9565.64|9565.64|9566.74|9566.74|9562.89|9562.89|0
1606915200000|2020-12-02 13:20:00|9566.02|9566.02|9559.68|9559.68|9566.54|9566.54|9558.56|9558.56|0
1606915500000|2020-12-02 13:25:00|9559.53|9559.53|9558.08|9558.08|9559.53|9559.53|9549.84|9549.84|0
1606915800000|2020-12-02 13:30:00|9558.84|9558.84|9558.79|9558.79|9565.69|9565.69|9558.38|9558.38|0
1606916100000|2020-12-02 13:35:00|9558.09|9558.09|9551.73|9551.73|9559.82|9559.82|9550.87|9550.87|0
1606916400000|2020-12-02 13:40:00|9551.89|9551.89|9552.98|9552.98|9557.36|9557.36|9549.86|9549.86|0
1606916700000|2020-12-02 13:45:00|9552.22|9552.22|9558.07|9558.07|9563.73|9563.73|9552.22|9552.22|0
1606917000000|2020-12-02 13:50:00|9557.8|9557.8|9563.02|9563.02|9564.37|9564.37|9557.8|9557.8|0
1606917300000|2020-12-02 13:55:00|9562.83|9562.83|9568.84|9568.84|9568.84|9568.84|9558.52|9558.52|0
1606917600000|2020-12-02 14:00:00|9568.71|9568.71|9576.27|9576.27|9576.27|9576.27|9566.56|9566.56|0
1606917900000|2020-12-02 14:05:00|9576.52|9576.52|9575.27|9575.27|9583.21|9583.21|9574.68|9574.68|0
1606918200000|2020-12-02 14:10:00|9575.38|9575.38|9575.99|9575.99|9576.94|9576.94|9572.35|9572.35|0
1606918500000|2020-12-02 14:15:00|9576.12|9576.12|9579.51|9579.51|9579.51|9579.51|9571.45|9571.45|0
1606918800000|2020-12-02 14:20:00|9580.06|9580.06|9591.62|9591.62|9597.43|9597.43|9580.06|9580.06|0
1606919100000|2020-12-02 14:25:00|9591.75|9591.75|9601.07|9601.07|9601.81|9601.81|9585.72|9585.72|0
1606919400000|2020-12-02 14:30:00|9601.84|9601.84|9598.48|9598.48|9602.61|9602.61|9596.49|9596.49|0
1606919700000|2020-12-02 14:35:00|9598.65|9598.65|9606.02|9606.02|9606.86|9606.86|9598.37|9598.37|0
1606920000000|2020-12-02 14:40:00|9606.14|9606.14|9600.21|9600.21|9608.9|9608.9|9598|9598|0
1606920300000|2020-12-02 14:45:00|9599.83|9599.83|9579.36|9579.36|9599.83|9599.83|9579.36|9579.36|0
1606920600000|2020-12-02 14:50:00|9578.99|9578.99|9591.07|9591.07|9591.07|9591.07|9577.04|9577.04|0
1606920900000|2020-12-02 14:55:00|9590.69|9590.69|9600.71|9600.71|9602.25|9602.25|9589.52|9589.52|0
1606921200000|2020-12-02 15:00:00|9601.02|9601.02|9596.56|9596.56|9601.32|9601.32|9594.97|9594.97|0
1606921500000|2020-12-02 15:05:00|9596.39|9596.39|9597.36|9597.36|9597.47|9597.47|9588.33|9588.33|0
1606921800000|2020-12-02 15:10:00|9597.29|9597.29|9595.29|9595.29|9598.6|9598.6|9594.64|9594.64|0
1606922100000|2020-12-02 15:15:00|9595.13|9595.13|9598.14|9598.14|9601.3|9601.3|9595.13|9595.13|0
1606922400000|2020-12-02 15:20:00|9598.27|9598.27|9587.69|9587.69|9600.39|9600.39|9587.69|9587.69|0
1606922700000|2020-12-02 15:25:00|9588.07|9588.07|9585.74|9585.74|9591.82|9591.82|9585.74|9585.74|0
1606923000000|2020-12-02 15:30:00|9585.84|9585.84|9583.04|9583.04|9589.97|9589.97|9581.25|9581.25|0
1606923300000|2020-12-02 15:35:00|9583.09|9583.09|9585.67|9585.67|9587.03|9587.03|9583.09|9583.09|0
1606923600000|2020-12-02 15:40:00|9585.54|9585.54|9576.49|9576.49|9585.54|9585.54|9575.14|9575.14|0
1606923900000|2020-12-02 15:45:00|9577.26|9577.26|9579.3|9579.3|9583.2|9583.2|9576.34|9576.34|0
1606924200000|2020-12-02 15:50:00|9578.92|9578.92|9584.94|9584.94|9585.84|9585.84|9576.52|9576.52|0
1606924500000|2020-12-02 15:55:00|9584.73|9584.73|9592.1|9592.1|9594.75|9594.75|9584.36|9584.36|0
1606924800000|2020-12-02 16:00:00|9592.48|9592.48|9597.43|9597.43|9601.05|9601.05|9591.01|9591.01|0
1606925100000|2020-12-02 16:05:00|9597.53|9597.53|9603.46|9603.46|9603.93|9603.93|9597.52|9597.52|0
1606925400000|2020-12-02 16:10:00|9603.31|9603.31|9606.79|9606.79|9607.37|9607.37|9602.13|9602.13|0
1606925700000|2020-12-02 16:15:00|9606.02|9606.02|9601.18|9601.18|9607.6|9607.6|9599.98|9599.98|0
1606926000000|2020-12-02 16:20:00|9601.34|9601.34|9600.81|9600.81|9607.17|9607.17|9600.41|9600.41|0
1606926300000|2020-12-02 16:25:00|9600.83|9600.83|9588.8|9588.8|9606.48|9606.48|9588.8|9588.8|0
1606983300000|2020-12-03 08:15:00|9647.46|9647.46|9649.7|9649.7|9652.28|9652.28|9640.16|9640.16|0
1606983600000|2020-12-03 08:20:00|9649.32|9649.32|9662.5|9662.5|9663.06|9663.06|9646.13|9646.13|0
1606983900000|2020-12-03 08:25:00|9662.88|9662.88|9669.15|9669.15|9677.32|9677.32|9662.75|9662.75|0
1606984200000|2020-12-03 08:30:00|9668.01|9668.01|9666.43|9666.43|9672.84|9672.84|9663.69|9663.69|0
1606984500000|2020-12-03 08:35:00|9666.52|9666.52|9667.05|9667.05|9673.17|9673.17|9664.51|9664.51|0
1606984800000|2020-12-03 08:40:00|9666.28|9666.28|9650.71|9650.71|9666.28|9666.28|9646.25|9646.25|0
1606985100000|2020-12-03 08:45:00|9650.47|9650.47|9657.87|9657.87|9662.5|9662.5|9649.97|9649.97|0
1606985400000|2020-12-03 08:50:00|9657.65|9657.65|9653.12|9653.12|9664.58|9664.58|9653.12|9653.12|0
1606985700000|2020-12-03 08:55:00|9652.8|9652.8|9656.47|9656.47|9656.91|9656.91|9648.98|9648.98|0
1606986000000|2020-12-03 09:00:00|9656.85|9656.85|9657.21|9657.21|9667.08|9667.08|9654.55|9654.55|0
1606986300000|2020-12-03 09:05:00|9656.58|9656.58|9643.73|9643.73|9656.91|9656.91|9642.14|9642.14|0
1606986600000|2020-12-03 09:10:00|9644.04|9644.04|9633.27|9633.27|9644.41|9644.41|9633.27|9633.27|0
1606986900000|2020-12-03 09:15:00|9632.89|9632.89|9618.54|9618.54|9632.89|9632.89|9618.16|9618.16|0
1606987200000|2020-12-03 09:20:00|9618.76|9618.76|9602.3|9602.3|9618.76|9618.76|9602.21|9602.21|0
1606987500000|2020-12-03 09:25:00|9603.06|9603.06|9614.32|9614.32|9614.47|9614.47|9603.04|9603.04|0
1606987800000|2020-12-03 09:30:00|9613.17|9613.17|9607.21|9607.21|9613.21|9613.21|9605.67|9605.67|0
1606988100000|2020-12-03 09:35:00|9606.84|9606.84|9601.2|9601.2|9607.96|9607.96|9600.1|9600.1|0
1606988400000|2020-12-03 09:40:00|9600.83|9600.83|9596.25|9596.25|9601.58|9601.58|9590.91|9590.91|0
1606988700000|2020-12-03 09:45:00|9596.63|9596.63|9599.31|9599.31|9601.17|9601.17|9595.1|9595.1|0
1606989000000|2020-12-03 09:50:00|9599.48|9599.48|9613.82|9613.82|9615.57|9615.57|9598.71|9598.71|0
1606989300000|2020-12-03 09:55:00|9614.58|9614.58|9611.02|9611.02|9615.15|9615.15|9609.97|9609.97|0
1606989600000|2020-12-03 10:00:00|9611.18|9611.18|9611.71|9611.71|9612.08|9612.08|9605.93|9605.93|0
1606989900000|2020-12-03 10:05:00|9611.39|9611.39|9614.64|9614.64|9618.14|9618.14|9609.77|9609.77|0
1606990200000|2020-12-03 10:10:00|9614.17|9614.17|9609.92|9609.92|9614.17|9614.17|9608.63|9608.63|0
1606990500000|2020-12-03 10:15:00|9609.55|9609.55|9610.01|9610.01|9611.76|9611.76|9609.21|9609.21|0
1606990800000|2020-12-03 10:20:00|9609.91|9609.91|9612.12|9612.12|9612.66|9612.66|9608.3|9608.3|0
1606991100000|2020-12-03 10:25:00|9611.74|9611.74|9615.24|9615.24|9617.11|9617.11|9611.67|9611.67|0
1606991400000|2020-12-03 10:30:00|9614.93|9614.93|9611.63|9611.63|9615.74|9615.74|9610.33|9610.33|0
1606991700000|2020-12-03 10:35:00|9611.44|9611.44|9617.18|9617.18|9619.36|9619.36|9611.44|9611.44|0
1606992000000|2020-12-03 10:40:00|9617.4|9617.4|9621.59|9621.59|9621.81|9621.81|9616.31|9616.31|0
1606992300000|2020-12-03 10:45:00|9621.46|9621.46|9621.35|9621.35|9623.54|9623.54|9620.31|9620.31|0
1606992600000|2020-12-03 10:50:00|9621.78|9621.78|9632.43|9632.43|9632.55|9632.55|9621.33|9621.33|0
1606992900000|2020-12-03 10:55:00|9632.59|9632.59|9632.26|9632.26|9637.34|9637.34|9632.26|9632.26|0
1606993200000|2020-12-03 11:00:00|9633.03|9633.03|9639.79|9639.79|9640.08|9640.08|9632.48|9632.48|0
1606993500000|2020-12-03 11:05:00|9639.89|9639.89|9641.06|9641.06|9641.06|9641.06|9635.35|9635.35|0
1606993800000|2020-12-03 11:10:00|9641.44|9641.44|9642.03|9642.03|9646.81|9646.81|9640.43|9640.43|0
1606994100000|2020-12-03 11:15:00|9641.84|9641.84|9644|9644|9644|9644|9641.01|9641.01|0
1606994400000|2020-12-03 11:20:00|9643.62|9643.62|9649.03|9649.03|9649.08|9649.08|9640.77|9640.77|0
1606994700000|2020-12-03 11:25:00|9648.99|9648.99|9653.22|9653.22|9655.19|9655.19|9648.99|9648.99|0
1606995000000|2020-12-03 11:30:00|9653.01|9653.01|9649.92|9649.92|9654.38|9654.38|9649.79|9649.79|0
1606995300000|2020-12-03 11:35:00|9649.84|9649.84|9652.86|9652.86|9653.06|9653.06|9648.82|9648.82|0
1606995600000|2020-12-03 11:40:00|9653.05|9653.05|9658.59|9658.59|9659.22|9659.22|9653.05|9653.05|0
1606995900000|2020-12-03 11:45:00|9658.21|9658.21|9652.37|9652.37|9659.04|9659.04|9652.37|9652.37|0
1606996200000|2020-12-03 11:50:00|9652.24|9652.24|9651.11|9651.11|9652.24|9652.24|9648.45|9648.45|0
1606996500000|2020-12-03 11:55:00|9651.88|9651.88|9642.24|9642.24|9653.01|9653.01|9640.9|9640.9|0
1606996800000|2020-12-03 12:00:00|9642.39|9642.39|9647.75|9647.75|9650.2|9650.2|9642.39|9642.39|0
1606997100000|2020-12-03 12:05:00|9648.02|9648.02|9643.22|9643.22|9649.8|9649.8|9643.08|9643.08|0
1606997400000|2020-12-03 12:10:00|9643.46|9643.46|9638.98|9638.98|9643.46|9643.46|9638.76|9638.76|0
1606997700000|2020-12-03 12:15:00|9638.81|9638.81|9627.13|9627.13|9638.81|9638.81|9625.44|9625.44|0
1606998000000|2020-12-03 12:20:00|9627.25|9627.25|9620.14|9620.14|9627.25|9627.25|9620.14|9620.14|0
1606998300000|2020-12-03 12:25:00|9620.25|9620.25|9622.93|9622.93|9626.17|9626.17|9620.07|9620.07|0
1606998600000|2020-12-03 12:30:00|9622.8|9622.8|9628.58|9628.58|9628.58|9628.58|9622.65|9622.65|0
1606998900000|2020-12-03 12:35:00|9628.7|9628.7|9629.68|9629.68|9630.75|9630.75|9628.11|9628.11|0
1606999200000|2020-12-03 12:40:00|9629.52|9629.52|9638.11|9638.11|9638.73|9638.73|9629.52|9629.52|0
1606999500000|2020-12-03 12:45:00|9638.23|9638.23|9633.41|9633.41|9639.77|9639.77|9633.19|9633.19|0
1606999800000|2020-12-03 12:50:00|9634.17|9634.17|9642.74|9642.74|9642.78|9642.78|9634.17|9634.17|0
1607000100000|2020-12-03 12:55:00|9643.01|9643.01|9648|9648|9649.24|9649.24|9643.01|9643.01|0
1607000400000|2020-12-03 13:00:00|9648.12|9648.12|9642.64|9642.64|9648.12|9648.12|9642.64|9642.64|0
1607000700000|2020-12-03 13:05:00|9642.76|9642.76|9641.02|9641.02|9642.76|9642.76|9637.03|9637.03|0
1607001000000|2020-12-03 13:10:00|9640.92|9640.92|9643.9|9643.9|9646.15|9646.15|9639.64|9639.64|0
1607001300000|2020-12-03 13:15:00|9643.79|9643.79|9639.61|9639.61|9645|9645|9636.03|9636.03|0
1607001600000|2020-12-03 13:20:00|9639.7|9639.7|9633.46|9633.46|9639.7|9639.7|9632.83|9632.83|0
1607001900000|2020-12-03 13:25:00|9633.6|9633.6|9638.56|9638.56|9638.66|9638.66|9632.01|9632.01|0
1607002200000|2020-12-03 13:30:00|9638.94|9638.94|9632.73|9632.73|9640.63|9640.63|9631.16|9631.16|0
1607002500000|2020-12-03 13:35:00|9633.49|9633.49|9615.29|9615.29|9633.7|9633.7|9615.29|9615.29|0
1607002800000|2020-12-03 13:40:00|9614.91|9614.91|9610.31|9610.31|9615.06|9615.06|9607.44|9607.44|0
1607003100000|2020-12-03 13:45:00|9610.73|9610.73|9612.5|9612.5|9618.46|9618.46|9610.73|9610.73|0
1607003400000|2020-12-03 13:50:00|9612.29|9612.29|9621.63|9621.63|9622.67|9622.67|9612.29|9612.29|0
1607003700000|2020-12-03 13:55:00|9621.45|9621.45|9617.96|9617.96|9622.64|9622.64|9615.07|9615.07|0
1607004000000|2020-12-03 14:00:00|9617.98|9617.98|9616.52|9616.52|9619.13|9619.13|9614.5|9614.5|0
1607004300000|2020-12-03 14:05:00|9616.48|9616.48|9617.17|9617.17|9617.24|9617.24|9610.74|9610.74|0
1607004600000|2020-12-03 14:10:00|9616.79|9616.79|9612.39|9612.39|9619.34|9619.34|9610.89|9610.89|0
1607004900000|2020-12-03 14:15:00|9612.3|9612.3|9613.58|9613.58|9616.03|9616.03|9610.69|9610.69|0
1607005200000|2020-12-03 14:20:00|9613.74|9613.74|9610.58|9610.58|9615.17|9615.17|9609.43|9609.43|0
1607005500000|2020-12-03 14:25:00|9610.47|9610.47|9617.45|9617.45|9617.45|9617.45|9608.8|9608.8|0
1607005800000|2020-12-03 14:30:00|9617.63|9617.63|9626.93|9626.93|9628.12|9628.12|9616.48|9616.48|0
1607006100000|2020-12-03 14:35:00|9626.73|9626.73|9620.8|9620.8|9626.73|9626.73|9619.33|9619.33|0
1607006400000|2020-12-03 14:40:00|9621.18|9621.18|9627.21|9627.21|9627.31|9627.31|9620.28|9620.28|0
1607006700000|2020-12-03 14:45:00|9627.59|9627.59|9629.1|9629.1|9629.48|9629.48|9620.24|9620.24|0
1607007000000|2020-12-03 14:50:00|9628.79|9628.79|9624.58|9624.58|9629.16|9629.16|9621.85|9621.85|0
1607007300000|2020-12-03 14:55:00|9624.9|9624.9|9641.13|9641.13|9641.46|9641.46|9624.58|9624.58|0
1607007600000|2020-12-03 15:00:00|9641.4|9641.4|9661.68|9661.68|9663.36|9663.36|9641.4|9641.4|0
1607007900000|2020-12-03 15:05:00|9661.8|9661.8|9655.72|9655.72|9662.54|9662.54|9655.72|9655.72|0
1607008200000|2020-12-03 15:10:00|9656.11|9656.11|9661.49|9661.49|9661.49|9661.49|9654.51|9654.51|0
1607008500000|2020-12-03 15:15:00|9661.5|9661.5|9669.41|9669.41|9669.41|9669.41|9661.5|9661.5|0
1607008800000|2020-12-03 15:20:00|9669.79|9669.79|9673.82|9673.82|9674.57|9674.57|9669.79|9669.79|0
1607009100000|2020-12-03 15:25:00|9673.05|9673.05|9670.78|9670.78|9676.01|9676.01|9670.78|9670.78|0
1607009400000|2020-12-03 15:30:00|9670.86|9670.86|9674.15|9674.15|9675.32|9675.32|9670.65|9670.65|0
1607009700000|2020-12-03 15:35:00|9673.97|9673.97|9676.81|9676.81|9676.81|9676.81|9670.94|9670.94|0
1607010000000|2020-12-03 15:40:00|9676.7|9676.7|9675.46|9675.46|9677.08|9677.08|9673.6|9673.6|0
1607010300000|2020-12-03 15:45:00|9675.54|9675.54|9678.97|9678.97|9683.51|9683.51|9674.94|9674.94|0
1607010600000|2020-12-03 15:50:00|9679.49|9679.49|9682.61|9682.61|9682.96|9682.96|9675.6|9675.6|0
1607010900000|2020-12-03 15:55:00|9681.85|9681.85|9687.05|9687.05|9688.26|9688.26|9680.9|9680.9|0
1607011200000|2020-12-03 16:00:00|9686.89|9686.89|9692.12|9692.12|9692.15|9692.15|9684.93|9684.93|0
1607011500000|2020-12-03 16:05:00|9691.74|9691.74|9693.63|9693.63|9697.5|9697.5|9691.04|9691.04|0
1607011800000|2020-12-03 16:10:00|9693.26|9693.26|9687.74|9687.74|9693.26|9693.26|9686.67|9686.67|0
1607012100000|2020-12-03 16:15:00|9687.66|9687.66|9690.05|9690.05|9694.96|9694.96|9687.49|9687.49|0
1607012400000|2020-12-03 16:20:00|9690.81|9690.81|9685.67|9685.67|9691.87|9691.87|9682.85|9682.85|0
1607012700000|2020-12-03 16:25:00|9685.52|9685.52|9684.62|9684.62|9695.65|9695.65|9683.44|9683.44|0
1607069700000|2020-12-04 08:15:00|9731.84|9731.84|9732.81|9732.81|9733.76|9733.76|9728.67|9728.67|0
1607070000000|2020-12-04 08:20:00|9732.29|9732.29|9735.78|9735.78|9738.96|9738.96|9728.55|9728.55|0
1607070300000|2020-12-04 08:25:00|9736.15|9736.15|9738.93|9738.93|9740.58|9740.58|9736.15|9736.15|0
1607070600000|2020-12-04 08:30:00|9738.56|9738.56|9746.32|9746.32|9746.91|9746.91|9736.38|9736.38|0
1607070900000|2020-12-04 08:35:00|9745.94|9745.94|9738.02|9738.02|9745.94|9745.94|9735.04|9735.04|0
1607071200000|2020-12-04 08:40:00|9737.83|9737.83|9730.02|9730.02|9739.09|9739.09|9730.02|9730.02|0
1607071500000|2020-12-04 08:45:00|9730.57|9730.57|9738.04|9738.04|9739.34|9739.34|9727.98|9727.98|0
1607071800000|2020-12-04 08:50:00|9737.66|9737.66|9726.53|9726.53|9738.01|9738.01|9726.53|9726.53|0
1607072100000|2020-12-04 08:55:00|9726.34|9726.34|9728.39|9728.39|9728.77|9728.77|9722.59|9722.59|0
1607072400000|2020-12-04 09:00:00|9729.15|9729.15|9735.92|9735.92|9737.32|9737.32|9729.02|9729.02|0
1607072700000|2020-12-04 09:05:00|9735.93|9735.93|9740.76|9740.76|9744.38|9744.38|9735.76|9735.76|0
1607073000000|2020-12-04 09:10:00|9741.3|9741.3|9736.16|9736.16|9742|9742|9736.16|9736.16|0
1607073300000|2020-12-04 09:15:00|9736.35|9736.35|9738.2|9738.2|9739.03|9739.03|9732.66|9732.66|0
1607073600000|2020-12-04 09:20:00|9738.38|9738.38|9733.3|9733.3|9738.38|9738.38|9731.09|9731.09|0
1607073900000|2020-12-04 09:25:00|9733.99|9733.99|9732.48|9732.48|9735.75|9735.75|9730.95|9730.95|0
1607074200000|2020-12-04 09:30:00|9732.87|9732.87|9733.11|9733.11|9734.86|9734.86|9730.51|9730.51|0
1607074500000|2020-12-04 09:35:00|9733.88|9733.88|9740.08|9740.08|9740.08|9740.08|9732.27|9732.27|0
1607074800000|2020-12-04 09:40:00|9740.45|9740.45|9736.15|9736.15|9744.66|9744.66|9732.41|9732.41|0
1607075100000|2020-12-04 09:45:00|9735.77|9735.77|9746.44|9746.44|9749.24|9749.24|9734.81|9734.81|0
1607075400000|2020-12-04 09:50:00|9746.06|9746.06|9735.32|9735.32|9746.06|9746.06|9733.16|9733.16|0
1607075700000|2020-12-04 09:55:00|9735.4|9735.4|9724.09|9724.09|9735.85|9735.85|9723.84|9723.84|0
1607076000000|2020-12-04 10:00:00|9724.56|9724.56|9725.47|9725.47|9729.78|9729.78|9723.27|9723.27|0
1607076300000|2020-12-04 10:05:00|9725.58|9725.58|9728.4|9728.4|9730.45|9730.45|9725.55|9725.55|0
1607076600000|2020-12-04 10:10:00|9728.53|9728.53|9729.09|9729.09|9731.24|9731.24|9726.75|9726.75|0
1607076900000|2020-12-04 10:15:00|9729.47|9729.47|9726.52|9726.52|9731.74|9731.74|9724.52|9724.52|0
1607077200000|2020-12-04 10:20:00|9726.69|9726.69|9740.49|9740.49|9743.78|9743.78|9726.69|9726.69|0
1607077500000|2020-12-04 10:25:00|9740.33|9740.33|9737.16|9737.16|9742.01|9742.01|9736.8|9736.8|0
1607077800000|2020-12-04 10:30:00|9737.24|9737.24|9730.18|9730.18|9739.56|9739.56|9729.52|9729.52|0
1607078100000|2020-12-04 10:35:00|9730.56|9730.56|9739.77|9739.77|9739.77|9739.77|9729.52|9729.52|0
1607078400000|2020-12-04 10:40:00|9739.88|9739.88|9742.9|9742.9|9745.76|9745.76|9739.88|9739.88|0
1607078700000|2020-12-04 10:45:00|9742.79|9742.79|9753.08|9753.08|9753.2|9753.2|9740.59|9740.59|0
1607079000000|2020-12-04 10:50:00|9753.25|9753.25|9762.36|9762.36|9766.18|9766.18|9749.38|9749.38|0
1607079300000|2020-12-04 10:55:00|9760.83|9760.83|9756.73|9756.73|9761.74|9761.74|9755.71|9755.71|0
1607079600000|2020-12-04 11:00:00|9756.98|9756.98|9752.29|9752.29|9756.98|9756.98|9752.04|9752.04|0
1607079900000|2020-12-04 11:05:00|9751.91|9751.91|9756.77|9756.77|9757.87|9757.87|9751.83|9751.83|0
1607080200000|2020-12-04 11:10:00|9756.87|9756.87|9749.04|9749.04|9760.09|9760.09|9748.46|9748.46|0
1607080500000|2020-12-04 11:15:00|9748.87|9748.87|9746.8|9746.8|9751.23|9751.23|9745.76|9745.76|0
1607080800000|2020-12-04 11:20:00|9746.92|9746.92|9749.49|9749.49|9750.2|9750.2|9746.48|9746.48|0
1607081100000|2020-12-04 11:25:00|9750.41|9750.41|9753.94|9753.94|9757.44|9757.44|9749.04|9749.04|0
1607081400000|2020-12-04 11:30:00|9753.82|9753.82|9752.91|9752.91|9753.97|9753.97|9752.15|9752.15|0
1607081700000|2020-12-04 11:35:00|9753.03|9753.03|9750.59|9750.59|9757.53|9757.53|9750.59|9750.59|0
1607082000000|2020-12-04 11:40:00|9749.83|9749.83|9743.76|9743.76|9750.21|9750.21|9741.9|9741.9|0
1607082300000|2020-12-04 11:45:00|9743.92|9743.92|9737.15|9737.15|9743.95|9743.95|9735.93|9735.93|0
1607082600000|2020-12-04 11:50:00|9737|9737|9730.17|9730.17|9737|9737|9730.17|9730.17|0
1607082900000|2020-12-04 11:55:00|9730.34|9730.34|9733.49|9733.49|9733.62|9733.62|9729.61|9729.61|0
1607083200000|2020-12-04 12:00:00|9735.02|9735.02|9717.75|9717.75|9735.02|9735.02|9717.75|9717.75|0
1607083500000|2020-12-04 12:05:00|9716.98|9716.98|9720.38|9720.38|9720.71|9720.71|9710.26|9710.26|0
1607083800000|2020-12-04 12:10:00|9720.05|9720.05|9719.18|9719.18|9723.05|9723.05|9712.92|9712.92|0
1607084100000|2020-12-04 12:15:00|9719.34|9719.34|9711.17|9711.17|9719.34|9719.34|9710.36|9710.36|0
1607084400000|2020-12-04 12:20:00|9712.86|9712.86|9718.45|9718.45|9720.32|9720.32|9712.86|9712.86|0
1607084700000|2020-12-04 12:25:00|9719.98|9719.98|9714.7|9714.7|9719.98|9719.98|9713.51|9713.51|0
1607085000000|2020-12-04 12:30:00|9714.32|9714.32|9713.13|9713.13|9715.3|9715.3|9711.14|9711.14|0
1607085300000|2020-12-04 12:35:00|9712.96|9712.96|9704.52|9704.52|9714.44|9714.44|9704.04|9704.04|0
1607085600000|2020-12-04 12:40:00|9704.68|9704.68|9700.81|9700.81|9705.26|9705.26|9696.69|9696.69|0
1607085900000|2020-12-04 12:45:00|9701.57|9701.57|9704.08|9704.08|9704.08|9704.08|9696.42|9696.42|0
1607086200000|2020-12-04 12:50:00|9704.24|9704.24|9703.37|9703.37|9706.36|9706.36|9701.94|9701.94|0
1607086500000|2020-12-04 12:55:00|9703.16|9703.16|9695.34|9695.34|9703.27|9703.27|9695.34|9695.34|0
1607086800000|2020-12-04 13:00:00|9695.24|9695.24|9692.84|9692.84|9697.63|9697.63|9692.04|9692.04|0
1607087100000|2020-12-04 13:05:00|9692.47|9692.47|9698.12|9698.12|9698.12|9698.12|9690.8|9690.8|0
1607087400000|2020-12-04 13:10:00|9697.36|9697.36|9698.26|9698.26|9701.97|9701.97|9697.2|9697.2|0
1607087700000|2020-12-04 13:15:00|9698.36|9698.36|9698.75|9698.75|9698.87|9698.87|9694.5|9694.5|0
1607088000000|2020-12-04 13:20:00|9698.63|9698.63|9695.65|9695.65|9699.14|9699.14|9692.31|9692.31|0
1607088300000|2020-12-04 13:25:00|9695.47|9695.47|9698.35|9698.35|9698.35|9698.35|9691.29|9691.29|0
1607088600000|2020-12-04 13:30:00|9697.47|9697.47|9690.67|9690.67|9697.47|9697.47|9690.56|9690.56|0
1607088900000|2020-12-04 13:35:00|9690.29|9690.29|9685|9685|9690.29|9690.29|9684.01|9684.01|0
1607089200000|2020-12-04 13:40:00|9685.13|9685.13|9682.29|9682.29|9685.26|9685.26|9681.51|9681.51|0
1607089500000|2020-12-04 13:45:00|9682.18|9682.18|9682.94|9682.94|9685.16|9685.16|9681.69|9681.69|0
1607089800000|2020-12-04 13:50:00|9683.25|9683.25|9681.62|9681.62|9685.95|9685.95|9679.94|9679.94|0
1607090100000|2020-12-04 13:55:00|9681.78|9681.78|9669.99|9669.99|9682.9|9682.9|9669.64|9669.64|0
1607090400000|2020-12-04 14:00:00|9670.24|9670.24|9677.27|9677.27|9678.02|9678.02|9669.09|9669.09|0
1607090700000|2020-12-04 14:05:00|9677|9677|9676.4|9676.4|9680.35|9680.35|9674.71|9674.71|0
1607091000000|2020-12-04 14:10:00|9676.64|9676.64|9671.78|9671.78|9677.08|9677.08|9670.9|9670.9|0
1607091300000|2020-12-04 14:15:00|9671.62|9671.62|9668.6|9668.6|9673.56|9673.56|9668.6|9668.6|0
1607091600000|2020-12-04 14:20:00|9668.21|9668.21|9673.45|9673.45|9676.85|9676.85|9668.21|9668.21|0
1607091900000|2020-12-04 14:25:00|9673.07|9673.07|9675.05|9675.05|9677.46|9677.46|9672.37|9672.37|0
1607092200000|2020-12-04 14:30:00|9675.43|9675.43|9670.12|9670.12|9677.39|9677.39|9667.78|9667.78|0
1607092500000|2020-12-04 14:35:00|9670.2|9670.2|9676.01|9676.01|9676.11|9676.11|9666.01|9666.01|0
1607092800000|2020-12-04 14:40:00|9676.55|9676.55|9674.86|9674.86|9681.66|9681.66|9673.79|9673.79|0
1607093100000|2020-12-04 14:45:00|9675.63|9675.63|9673.45|9673.45|9678.38|9678.38|9673.43|9673.43|0
1607093400000|2020-12-04 14:50:00|9673.66|9673.66|9669.42|9669.42|9673.74|9673.74|9668.66|9668.66|0
1607093700000|2020-12-04 14:55:00|9670.19|9670.19|9665.59|9665.59|9672.54|9672.54|9663.91|9663.91|0
1607094000000|2020-12-04 15:00:00|9665.49|9665.49|9659.15|9659.15|9666.88|9666.88|9658.39|9658.39|0
1607094300000|2020-12-04 15:05:00|9659.33|9659.33|9666.36|9666.36|9666.36|9666.36|9659.33|9659.33|0
1607094600000|2020-12-04 15:10:00|9666.09|9666.09|9665.38|9665.38|9666.91|9666.91|9660.46|9660.46|0
1607094900000|2020-12-04 15:15:00|9665.53|9665.53|9663.55|9663.55|9668.5|9668.5|9663.51|9663.51|0
1607095200000|2020-12-04 15:20:00|9663.17|9663.17|9659.6|9659.6|9663.17|9663.17|9654.35|9654.35|0
1607095500000|2020-12-04 15:25:00|9659.76|9659.76|9661.66|9661.66|9663.63|9663.63|9658.31|9658.31|0
1607095800000|2020-12-04 15:30:00|9661.47|9661.47|9666.33|9666.33|9667.63|9667.63|9661.16|9661.16|0
1607096100000|2020-12-04 15:35:00|9666.49|9666.49|9661.31|9661.31|9667.01|9667.01|9660.57|9660.57|0
1607096400000|2020-12-04 15:40:00|9661.15|9661.15|9660.69|9660.69|9663.7|9663.7|9657.4|9657.4|0
1607096700000|2020-12-04 15:45:00|9660.56|9660.56|9659.06|9659.06|9661.03|9661.03|9655.66|9655.66|0
1607097000000|2020-12-04 15:50:00|9658.93|9658.93|9645.96|9645.96|9659.85|9659.85|9645.96|9645.96|0
1607097300000|2020-12-04 15:55:00|9646.07|9646.07|9647.84|9647.84|9649.4|9649.4|9645.77|9645.77|0
1607097600000|2020-12-04 16:00:00|9647.71|9647.71|9650.48|9650.48|9650.48|9650.48|9646.98|9646.98|0
1607097900000|2020-12-04 16:05:00|9650.57|9650.57|9652.82|9652.82|9653.2|9653.2|9649.35|9649.35|0
1607098200000|2020-12-04 16:10:00|9652.73|9652.73|9653.63|9653.63|9654.32|9654.32|9650.33|9650.33|0
1607098500000|2020-12-04 16:15:00|9653.75|9653.75|9660.84|9660.84|9660.84|9660.84|9652.66|9652.66|0
1607098800000|2020-12-04 16:20:00|9660.95|9660.95|9660.67|9660.67|9663|9663|9657.47|9657.47|0
1607099100000|2020-12-04 16:25:00|9661.05|9661.05|9660.62|9660.62|9669.01|9669.01|9660.13|9660.13|0
1607328900000|2020-12-07 08:15:00|9678.14|9678.14|9681.87|9681.87|9683.61|9683.61|9672.08|9672.08|0
1607329200000|2020-12-07 08:20:00|9681.11|9681.11|9663.35|9663.35|9681.11|9681.11|9663.35|9663.35|0
1607329500000|2020-12-07 08:25:00|9663.2|9663.2|9646.71|9646.71|9663.36|9663.36|9646.58|9646.58|0
1607329800000|2020-12-07 08:30:00|9646.43|9646.43|9647.33|9647.33|9650.81|9650.81|9641.81|9641.81|0
1607330100000|2020-12-07 08:35:00|9648.47|9648.47|9636.64|9636.64|9649.32|9649.32|9636.64|9636.64|0
1607330400000|2020-12-07 08:40:00|9637.02|9637.02|9596.67|9596.67|9637.02|9637.02|9596.29|9596.29|0
1607330700000|2020-12-07 08:45:00|9596.57|9596.57|9610.33|9610.33|9612.78|9612.78|9596.46|9596.46|0
1607331000000|2020-12-07 08:50:00|9611.09|9611.09|9624.88|9624.88|9630.57|9630.57|9611.09|9611.09|0
1607331300000|2020-12-07 08:55:00|9624.61|9624.61|9642.38|9642.38|9642.57|9642.57|9622.59|9622.59|0
1607331600000|2020-12-07 09:00:00|9642.76|9642.76|9654.37|9654.37|9654.76|9654.76|9641.72|9641.72|0
1607331900000|2020-12-07 09:05:00|9656.67|9656.67|9662.16|9662.16|9666.39|9666.39|9656.67|9656.67|0
1607332200000|2020-12-07 09:10:00|9664.05|9664.05|9660.42|9660.42|9665.32|9665.32|9659.78|9659.78|0
1607332500000|2020-12-07 09:15:00|9658.62|9658.62|9670.88|9670.88|9671.07|9671.07|9657.65|9657.65|0
1607332800000|2020-12-07 09:20:00|9671.26|9671.26|9679.12|9679.12|9681.58|9681.58|9671.26|9671.26|0
1607333100000|2020-12-07 09:25:00|9679.25|9679.25|9680.45|9680.45|9682.98|9682.98|9676.45|9676.45|0
1607333400000|2020-12-07 09:30:00|9680.33|9680.33|9681.55|9681.55|9684.9|9684.9|9679.11|9679.11|0
1607333700000|2020-12-07 09:35:00|9681.75|9681.75|9678.07|9678.07|9685.18|9685.18|9678|9678|0
1607334000000|2020-12-07 09:40:00|9677.69|9677.69|9690.63|9690.63|9691.01|9691.01|9677.31|9677.31|0
1607334300000|2020-12-07 09:45:00|9691.39|9691.39|9689.04|9689.04|9695.02|9695.02|9688.87|9688.87|0
1607334600000|2020-12-07 09:50:00|9688.27|9688.27|9686.61|9686.61|9689.99|9689.99|9682.64|9682.64|0
1607334900000|2020-12-07 09:55:00|9686.99|9686.99|9686.19|9686.19|9690.08|9690.08|9685.21|9685.21|0
1607335200000|2020-12-07 10:00:00|9686.27|9686.27|9681.35|9681.35|9687.7|9687.7|9680.4|9680.4|0
1607335500000|2020-12-07 10:05:00|9681.48|9681.48|9674.72|9674.72|9683.47|9683.47|9674.72|9674.72|0
1607335800000|2020-12-07 10:10:00|9674.89|9674.89|9680.83|9680.83|9681.17|9681.17|9671.29|9671.29|0
1607336100000|2020-12-07 10:15:00|9680.73|9680.73|9681.05|9681.05|9683.13|9683.13|9678.73|9678.73|0
1607336400000|2020-12-07 10:20:00|9680.77|9680.77|9683.85|9683.85|9684.31|9684.31|9678.11|9678.11|0
1607336700000|2020-12-07 10:25:00|9683.84|9683.84|9675.86|9675.86|9684.92|9684.92|9675.74|9675.74|0
1607337000000|2020-12-07 10:30:00|9675.76|9675.76|9672.19|9672.19|9675.92|9675.92|9672.19|9672.19|0
1607337300000|2020-12-07 10:35:00|9670.66|9670.66|9668.22|9668.22|9671.42|9671.42|9665.13|9665.13|0
1607337600000|2020-12-07 10:40:00|9668.06|9668.06|9667.68|9667.68|9670.42|9670.42|9667.24|9667.24|0
1607337900000|2020-12-07 10:45:00|9668.06|9668.06|9668.44|9668.44|9670.35|9670.35|9664.39|9664.39|0
1607338200000|2020-12-07 10:50:00|9667.98|9667.98|9661.88|9661.88|9668.14|9668.14|9661.88|9661.88|0
1607338500000|2020-12-07 10:55:00|9661.72|9661.72|9646.46|9646.46|9661.72|9661.72|9646.08|9646.08|0
1607338800000|2020-12-07 11:00:00|9646.68|9646.68|9658.57|9658.57|9658.61|9658.61|9642.41|9642.41|0
1607339100000|2020-12-07 11:05:00|9658.37|9658.37|9662.51|9662.51|9664.72|9664.72|9655.58|9655.58|0
1607339400000|2020-12-07 11:10:00|9662.89|9662.89|9664.11|9664.11|9664.33|9664.33|9659.66|9659.66|0
1607339700000|2020-12-07 11:15:00|9663.74|9663.74|9667.73|9667.73|9668.85|9668.85|9661.9|9661.9|0
1607340000000|2020-12-07 11:20:00|9667.93|9667.93|9680.24|9680.24|9680.24|9680.24|9667.17|9667.17|0
1607340300000|2020-12-07 11:25:00|9679.77|9679.77|9675.46|9675.46|9680.66|9680.66|9674.49|9674.49|0
1607340600000|2020-12-07 11:30:00|9674.89|9674.89|9675.77|9675.77|9677.25|9677.25|9673.62|9673.62|0
1607340900000|2020-12-07 11:35:00|9675.9|9675.9|9669.48|9669.48|9676.37|9676.37|9669.48|9669.48|0
1607341200000|2020-12-07 11:40:00|9669.1|9669.1|9668.12|9668.12|9669.84|9669.84|9666.88|9666.88|0
1607341500000|2020-12-07 11:45:00|9667.74|9667.74|9672.64|9672.64|9672.64|9672.64|9666.71|9666.71|0
1607341800000|2020-12-07 11:50:00|9672.97|9672.97|9693.39|9693.39|9694.28|9694.28|9672.97|9672.97|0
1607342100000|2020-12-07 11:55:00|9693.66|9693.66|9689.59|9689.59|9700.79|9700.79|9689.59|9689.59|0
1607342400000|2020-12-07 12:00:00|9688.12|9688.12|9672.94|9672.94|9688.12|9688.12|9672.94|9672.94|0
1607342700000|2020-12-07 12:05:00|9672.9|9672.9|9662.5|9662.5|9672.9|9672.9|9661.38|9661.38|0
1607343000000|2020-12-07 12:10:00|9662.12|9662.12|9656.19|9656.19|9664.47|9664.47|9655.26|9655.26|0
1607343300000|2020-12-07 12:15:00|9656.4|9656.4|9648.57|9648.57|9656.4|9656.4|9648.57|9648.57|0
1607343600000|2020-12-07 12:20:00|9648.47|9648.47|9642.53|9642.53|9648.49|9648.49|9641.42|9641.42|0
1607343900000|2020-12-07 12:25:00|9642.91|9642.91|9650.99|9650.99|9651.27|9651.27|9641.76|9641.76|0
1607344200000|2020-12-07 12:30:00|9651.75|9651.75|9653.18|9653.18|9653.18|9653.18|9648.93|9648.93|0
1607344500000|2020-12-07 12:35:00|9653.55|9653.55|9658.6|9658.6|9659.46|9659.46|9650.6|9650.6|0
1607344800000|2020-12-07 12:40:00|9658.22|9658.22|9655.14|9655.14|9659.85|9659.85|9652.7|9652.7|0
1607345100000|2020-12-07 12:45:00|9655.01|9655.01|9653.68|9653.68|9657.97|9657.97|9652.42|9652.42|0
1607345400000|2020-12-07 12:50:00|9653.76|9653.76|9647.9|9647.9|9653.76|9653.76|9647.9|9647.9|0
1607345700000|2020-12-07 12:55:00|9648.05|9648.05|9648.88|9648.88|9653.26|9653.26|9646.84|9646.84|0
1607346000000|2020-12-07 13:00:00|9649.63|9649.63|9645.32|9645.32|9651.98|9651.98|9645.04|9645.04|0
1607346300000|2020-12-07 13:05:00|9645.01|9645.01|9655.04|9655.04|9655.04|9655.04|9642.84|9642.84|0
1607346600000|2020-12-07 13:10:00|9654.57|9654.57|9645.44|9645.44|9655.73|9655.73|9645.44|9645.44|0
1607346900000|2020-12-07 13:15:00|9645.33|9645.33|9635.7|9635.7|9645.52|9645.52|9635.04|9635.04|0
1607347200000|2020-12-07 13:20:00|9635.86|9635.86|9636.71|9636.71|9640.14|9640.14|9635.7|9635.7|0
1607347500000|2020-12-07 13:25:00|9636.24|9636.24|9632.93|9632.93|9640.04|9640.04|9632.04|9632.04|0
1607347800000|2020-12-07 13:30:00|9632.88|9632.88|9616.41|9616.41|9633.15|9633.15|9616.41|9616.41|0
1607348100000|2020-12-07 13:35:00|9616.17|9616.17|9611.12|9611.12|9617.61|9617.61|9609.31|9609.31|0
1607348400000|2020-12-07 13:40:00|9611.5|9611.5|9617.55|9617.55|9622.05|9622.05|9611.5|9611.5|0
1607348700000|2020-12-07 13:45:00|9617.68|9617.68|9620.24|9620.24|9621.13|9621.13|9616.25|9616.25|0
1607349000000|2020-12-07 13:50:00|9620.39|9620.39|9620.04|9620.04|9621.55|9621.55|9618.65|9618.65|0
1607349300000|2020-12-07 13:55:00|9619.9|9619.9|9612.5|9612.5|9619.9|9619.9|9612.31|9612.31|0
1607349600000|2020-12-07 14:00:00|9612.12|9612.12|9612.22|9612.22|9613.06|9613.06|9609.9|9609.9|0
1607349900000|2020-12-07 14:05:00|9612.09|9612.09|9613.68|9613.68|9617.26|9617.26|9611.12|9611.12|0
1607350200000|2020-12-07 14:10:00|9613.95|9613.95|9612.8|9612.8|9614.88|9614.88|9611|9611|0
1607350500000|2020-12-07 14:15:00|9612.65|9612.65|9623.84|9623.84|9623.92|9623.92|9612.65|9612.65|0
1607350800000|2020-12-07 14:20:00|9623.45|9623.45|9622.89|9622.89|9623.72|9623.72|9619.63|9619.63|0
1607351100000|2020-12-07 14:25:00|9623.2|9623.2|9623.12|9623.12|9631.34|9631.34|9622.99|9622.99|0
1607351400000|2020-12-07 14:30:00|9622.96|9622.96|9637.03|9637.03|9637.11|9637.11|9622.96|9622.96|0
1607351700000|2020-12-07 14:35:00|9637.41|9637.41|9626.43|9626.43|9639.17|9639.17|9623.35|9623.35|0
1607352000000|2020-12-07 14:40:00|9626.74|9626.74|9618.89|9618.89|9630.26|9630.26|9616.79|9616.79|0
1607352300000|2020-12-07 14:45:00|9618.99|9618.99|9626.79|9626.79|9629.29|9629.29|9618.99|9618.99|0
1607352600000|2020-12-07 14:50:00|9626.41|9626.41|9631.72|9631.72|9631.72|9631.72|9625.67|9625.67|0
1607352900000|2020-12-07 14:55:00|9632.03|9632.03|9647.36|9647.36|9647.4|9647.4|9632.03|9632.03|0
1607353200000|2020-12-07 15:00:00|9647.84|9647.84|9645.95|9645.95|9652.05|9652.05|9643.63|9643.63|0
1607353500000|2020-12-07 15:05:00|9646.72|9646.72|9653.84|9653.84|9653.84|9653.84|9644.28|9644.28|0
1607353800000|2020-12-07 15:10:00|9654.22|9654.22|9657.36|9657.36|9657.36|9657.36|9653.47|9653.47|0
1607354100000|2020-12-07 15:15:00|9657.68|9657.68|9643.64|9643.64|9657.68|9657.68|9643.64|9643.64|0
1607354400000|2020-12-07 15:20:00|9643.48|9643.48|9639.28|9639.28|9645.29|9645.29|9639.28|9639.28|0
1607354700000|2020-12-07 15:25:00|9639.39|9639.39|9631.6|9631.6|9639.39|9639.39|9631.16|9631.16|0
1607355000000|2020-12-07 15:30:00|9631.23|9631.23|9634.57|9634.57|9638.1|9638.1|9630.44|9630.44|0
1607355300000|2020-12-07 15:35:00|9634.2|9634.2|9630.35|9630.35|9637.32|9637.32|9630.35|9630.35|0
1607355600000|2020-12-07 15:40:00|9630.47|9630.47|9629.59|9629.59|9632.1|9632.1|9628.41|9628.41|0
1607355900000|2020-12-07 15:45:00|9629.86|9629.86|9625.51|9625.51|9630.5|9630.5|9624.85|9624.85|0
1607356200000|2020-12-07 15:50:00|9624.74|9624.74|9626.47|9626.47|9629.53|9629.53|9623.07|9623.07|0
1607356500000|2020-12-07 15:55:00|9626.84|9626.84|9624.94|9624.94|9627.21|9627.21|9622.19|9622.19|0
1607356800000|2020-12-07 16:00:00|9625.31|9625.31|9620.9|9620.9|9626.08|9626.08|9620.9|9620.9|0
1607357100000|2020-12-07 16:05:00|9621.28|9621.28|9626.22|9626.22|9627.87|9627.87|9621.28|9621.28|0
1607357400000|2020-12-07 16:10:00|9626.6|9626.6|9624.39|9624.39|9626.72|9626.72|9622.11|9622.11|0
1607357700000|2020-12-07 16:15:00|9624.56|9624.56|9621.99|9621.99|9625.77|9625.77|9621.38|9621.38|0
1607358000000|2020-12-07 16:20:00|9621.91|9621.91|9623.42|9623.42|9626.8|9626.8|9619.73|9619.73|0
1607358300000|2020-12-07 16:25:00|9623.79|9623.79|9627.36|9627.36|9628.46|9628.46|9622.91|9622.91|0
1607415300000|2020-12-08 08:15:00|9751.51|9751.51|9758.88|9758.88|9759.55|9759.55|9743.1|9743.1|0
1607415600000|2020-12-08 08:20:00|9759.15|9759.15|9750.63|9750.63|9759.97|9759.97|9748.24|9748.24|0
1607415900000|2020-12-08 08:25:00|9750.14|9750.14|9748.15|9748.15|9752.62|9752.62|9737.84|9737.84|0
1607416200000|2020-12-08 08:30:00|9747.98|9747.98|9753.38|9753.38|9753.38|9753.38|9738.57|9738.57|0
1607416500000|2020-12-08 08:35:00|9754.91|9754.91|9750.16|9750.16|9754.91|9754.91|9743.95|9743.95|0
1607416800000|2020-12-08 08:40:00|9750.11|9750.11|9750.76|9750.76|9758.26|9758.26|9750.11|9750.11|0
1607417100000|2020-12-08 08:45:00|9750.49|9750.49|9752.07|9752.07|9753.12|9753.12|9744.48|9744.48|0
1607417400000|2020-12-08 08:50:00|9751.8|9751.8|9763.35|9763.35|9764.06|9764.06|9745.56|9745.56|0
1607417700000|2020-12-08 08:55:00|9762.97|9762.97|9754.48|9754.48|9762.97|9762.97|9754.48|9754.48|0
1607418000000|2020-12-08 09:00:00|9754.38|9754.38|9754.41|9754.41|9759.96|9759.96|9753.63|9753.63|0
1607418300000|2020-12-08 09:05:00|9753.33|9753.33|9760.03|9760.03|9763.49|9763.49|9750.98|9750.98|0
1607418600000|2020-12-08 09:10:00|9759.66|9759.66|9761.45|9761.45|9766.71|9766.71|9759.66|9759.66|0
1607418900000|2020-12-08 09:15:00|9761.09|9761.09|9762.52|9762.52|9764.11|9764.11|9756.2|9756.2|0
1607419200000|2020-12-08 09:20:00|9760.98|9760.98|9760.18|9760.18|9760.98|9760.98|9754.24|9754.24|0
1607419500000|2020-12-08 09:25:00|9759.91|9759.91|9754.6|9754.6|9759.91|9759.91|9753.96|9753.96|0
1607419800000|2020-12-08 09:30:00|9753.83|9753.83|9746.72|9746.72|9756.24|9756.24|9746.72|9746.72|0
1607420100000|2020-12-08 09:35:00|9746.35|9746.35|9734.03|9734.03|9748.61|9748.61|9732.86|9732.86|0
1607420400000|2020-12-08 09:40:00|9734.15|9734.15|9734.44|9734.44|9738.97|9738.97|9729.21|9729.21|0
1607420700000|2020-12-08 09:45:00|9733.68|9733.68|9737.67|9737.67|9737.67|9737.67|9732.18|9732.18|0
1607421000000|2020-12-08 09:50:00|9737.75|9737.75|9747.66|9747.66|9747.66|9747.66|9737.32|9737.32|0
1607421300000|2020-12-08 09:55:00|9748.04|9748.04|9750.87|9750.87|9752.25|9752.25|9748.04|9748.04|0
1607421600000|2020-12-08 10:00:00|9750.97|9750.97|9726.81|9726.81|9751.19|9751.19|9726.81|9726.81|0
1607421900000|2020-12-08 10:05:00|9726.43|9726.43|9735.35|9735.35|9737.71|9737.71|9726.43|9726.43|0
1607422200000|2020-12-08 10:10:00|9734.59|9734.59|9728.33|9728.33|9735.36|9735.36|9728.33|9728.33|0
1607422500000|2020-12-08 10:15:00|9728.06|9728.06|9725.6|9725.6|9728.65|9728.65|9724.95|9724.95|0
1607422800000|2020-12-08 10:20:00|9725.47|9725.47|9720.32|9720.32|9725.47|9725.47|9718.84|9718.84|0
1607423100000|2020-12-08 10:25:00|9720.48|9720.48|9725.3|9725.3|9725.3|9725.3|9718.72|9718.72|0
1607423400000|2020-12-08 10:30:00|9725.84|9725.84|9731.94|9731.94|9733.18|9733.18|9725.84|9725.84|0
1607423700000|2020-12-08 10:35:00|9732.71|9732.71|9731.19|9731.19|9734.24|9734.24|9725.47|9725.47|0
1607424000000|2020-12-08 10:40:00|9730.81|9730.81|9737.74|9737.74|9738.36|9738.36|9730.46|9730.46|0
1607424300000|2020-12-08 10:45:00|9738.5|9738.5|9736.81|9736.81|9739.66|9739.66|9733.27|9733.27|0
1607424600000|2020-12-08 10:50:00|9737.19|9737.19|9740.04|9740.04|9741.75|9741.75|9735.04|9735.04|0
1607424900000|2020-12-08 10:55:00|9739.77|9739.77|9733.43|9733.43|9740.1|9740.1|9731.61|9731.61|0
1607425200000|2020-12-08 11:00:00|9733.05|9733.05|9729.05|9729.05|9734.12|9734.12|9729.05|9729.05|0
1607425500000|2020-12-08 11:05:00|9729.33|9729.33|9720.17|9720.17|9730.64|9730.64|9719.86|9719.86|0
1607425800000|2020-12-08 11:10:00|9720.55|9720.55|9722.04|9722.04|9722.83|9722.83|9720.22|9720.22|0
1607426100000|2020-12-08 11:15:00|9722.28|9722.28|9714.34|9714.34|9723.48|9723.48|9714.34|9714.34|0
1607426400000|2020-12-08 11:20:00|9714.17|9714.17|9725.76|9725.76|9725.87|9725.87|9713.11|9713.11|0
1607426700000|2020-12-08 11:25:00|9725.92|9725.92|9732.68|9732.68|9732.89|9732.89|9725.14|9725.14|0
1607427000000|2020-12-08 11:30:00|9732.95|9732.95|9724.18|9724.18|9733.44|9733.44|9723.06|9723.06|0
1607427300000|2020-12-08 11:35:00|9723.56|9723.56|9724.16|9724.16|9725.83|9725.83|9722.1|9722.1|0
1607427600000|2020-12-08 11:40:00|9724.35|9724.35|9716.35|9716.35|9725.64|9725.64|9715.54|9715.54|0
1607427900000|2020-12-08 11:45:00|9715.97|9715.97|9709.14|9709.14|9716.49|9716.49|9708.95|9708.95|0
1607428200000|2020-12-08 11:50:00|9709.33|9709.33|9706.45|9706.45|9710.02|9710.02|9703.12|9703.12|0
1607428500000|2020-12-08 11:55:00|9706.17|9706.17|9698.55|9698.55|9706.35|9706.35|9698.17|9698.17|0
1607428800000|2020-12-08 12:00:00|9698.93|9698.93|9703.43|9703.43|9703.43|9703.43|9698.93|9698.93|0
1607429100000|2020-12-08 12:05:00|9703.74|9703.74|9706.73|9706.73|9708.17|9708.17|9703.74|9703.74|0
1607429400000|2020-12-08 12:10:00|9706.89|9706.89|9707.92|9707.92|9711.9|9711.9|9705.64|9705.64|0
1607429700000|2020-12-08 12:15:00|9708.69|9708.69|9710.82|9710.82|9711.52|9711.52|9706.1|9706.1|0
1607430000000|2020-12-08 12:20:00|9710.92|9710.92|9711.96|9711.96|9714.19|9714.19|9710.92|9710.92|0
1607430300000|2020-12-08 12:25:00|9712.23|9712.23|9708.85|9708.85|9712.46|9712.46|9708.75|9708.75|0
1607430600000|2020-12-08 12:30:00|9709.09|9709.09|9716.51|9716.51|9717.28|9717.28|9708.55|9708.55|0
1607430900000|2020-12-08 12:35:00|9716.89|9716.89|9717.14|9717.14|9718.92|9718.92|9714.32|9714.32|0
1607431200000|2020-12-08 12:40:00|9717.31|9717.31|9716.01|9716.01|9717.62|9717.62|9714.45|9714.45|0
1607431500000|2020-12-08 12:45:00|9716.18|9716.18|9724.27|9724.27|9729.56|9729.56|9715.81|9715.81|0
1607431800000|2020-12-08 12:50:00|9724.44|9724.44|9722.89|9722.89|9724.74|9724.74|9721.21|9721.21|0
1607432100000|2020-12-08 12:55:00|9723.15|9723.15|9728.1|9728.1|9728.89|9728.89|9720.85|9720.85|0
1607432400000|2020-12-08 13:00:00|9728.2|9728.2|9736.06|9736.06|9736.17|9736.17|9728.03|9728.03|0
1607432700000|2020-12-08 13:05:00|9734.53|9734.53|9736.7|9736.7|9736.7|9736.7|9733.57|9733.57|0
1607433000000|2020-12-08 13:10:00|9737.46|9737.46|9753.24|9753.24|9753.4|9753.4|9737.46|9737.46|0
1607433300000|2020-12-08 13:15:00|9752.86|9752.86|9755.88|9755.88|9762.01|9762.01|9746.45|9746.45|0
1607433600000|2020-12-08 13:20:00|9755.98|9755.98|9748.59|9748.59|9756.2|9756.2|9748.16|9748.16|0
1607433900000|2020-12-08 13:25:00|9748.48|9748.48|9745.26|9745.26|9750.9|9750.9|9743.38|9743.38|0
1607434200000|2020-12-08 13:30:00|9747.55|9747.55|9745.65|9745.65|9747.7|9747.7|9742.2|9742.2|0
1607434500000|2020-12-08 13:35:00|9745.26|9745.26|9743.25|9743.25|9747.76|9747.76|9742.8|9742.8|0
1607434800000|2020-12-08 13:40:00|9743.22|9743.22|9740.04|9740.04|9744.54|9744.54|9739.12|9739.12|0
1607435100000|2020-12-08 13:45:00|9740.4|9740.4|9732.57|9732.57|9740.65|9740.65|9732.57|9732.57|0
1607435400000|2020-12-08 13:50:00|9732.72|9732.72|9727.26|9727.26|9734.86|9734.86|9725.75|9725.75|0
1607435700000|2020-12-08 13:55:00|9727.37|9727.37|9733.81|9733.81|9733.83|9733.83|9725.72|9725.72|0
1607436000000|2020-12-08 14:00:00|9733.9|9733.9|9723.42|9723.42|9734.49|9734.49|9722.66|9722.66|0
1607436300000|2020-12-08 14:05:00|9723.29|9723.29|9722.05|9722.05|9723.29|9723.29|9716.46|9716.46|0
1607436600000|2020-12-08 14:10:00|9722.22|9722.22|9726.22|9726.22|9729.75|9729.75|9721.72|9721.72|0
1607436900000|2020-12-08 14:15:00|9726.99|9726.99|9723.77|9723.77|9726.99|9726.99|9723.54|9723.54|0
1607437200000|2020-12-08 14:20:00|9723.45|9723.45|9720.31|9720.31|9723.8|9723.8|9717.87|9717.87|0
1607437500000|2020-12-08 14:25:00|9719.93|9719.93|9712.17|9712.17|9719.93|9719.93|9705.73|9705.73|0
1607437800000|2020-12-08 14:30:00|9713.3|9713.3|9722.56|9722.56|9728.69|9728.69|9713.11|9713.11|0
1607438100000|2020-12-08 14:35:00|9722.4|9722.4|9715.02|9715.02|9723.47|9723.47|9711|9711|0
1607438400000|2020-12-08 14:40:00|9715.4|9715.4|9736.17|9736.17|9737.21|9737.21|9713.38|9713.38|0
1607438700000|2020-12-08 14:45:00|9736.01|9736.01|9732.93|9732.93|9743.4|9743.4|9732.05|9732.05|0
1607439000000|2020-12-08 14:50:00|9732.87|9732.87|9745.59|9745.59|9745.59|9745.59|9732.87|9732.87|0
1607439300000|2020-12-08 14:55:00|9744.83|9744.83|9748.88|9748.88|9749.49|9749.49|9740.11|9740.11|0
1607439600000|2020-12-08 15:00:00|9750.69|9750.69|9743.53|9743.53|9751.53|9751.53|9741.33|9741.33|0
1607439900000|2020-12-08 15:05:00|9743.7|9743.7|9738.71|9738.71|9748.94|9748.94|9738.33|9738.33|0
1607440200000|2020-12-08 15:10:00|9737.95|9737.95|9742|9742|9743.1|9743.1|9736.8|9736.8|0
1607440500000|2020-12-08 15:15:00|9742.38|9742.38|9740.82|9740.82|9744.25|9744.25|9737.79|9737.79|0
1607440800000|2020-12-08 15:20:00|9741.57|9741.57|9735.82|9735.82|9742.48|9742.48|9734.1|9734.1|0
1607441100000|2020-12-08 15:25:00|9736.2|9736.2|9743.67|9743.67|9744.79|9744.79|9736.2|9736.2|0
1607441400000|2020-12-08 15:30:00|9743.81|9743.81|9752.04|9752.04|9752.04|9752.04|9743.81|9743.81|0
1607441700000|2020-12-08 15:35:00|9751.66|9751.66|9756.56|9756.56|9759.47|9759.47|9751.53|9751.53|0
1607442000000|2020-12-08 15:40:00|9756.18|9756.18|9751.94|9751.94|9762.72|9762.72|9751.33|9751.33|0
1607442300000|2020-12-08 15:45:00|9751.81|9751.81|9757.2|9757.2|9761.34|9761.34|9751.64|9751.64|0
1607442600000|2020-12-08 15:50:00|9756.93|9756.93|9753.17|9753.17|9756.93|9756.93|9750.46|9750.46|0
1607442900000|2020-12-08 15:55:00|9753.3|9753.3|9749.92|9749.92|9753.47|9753.47|9742.75|9742.75|0
1607443200000|2020-12-08 16:00:00|9749.54|9749.54|9761.2|9761.2|9761.2|9761.2|9747.89|9747.89|0
1607443500000|2020-12-08 16:05:00|9761.29|9761.29|9765.71|9765.71|9766.84|9766.84|9758.39|9758.39|0
1607443800000|2020-12-08 16:10:00|9765.33|9765.33|9763.25|9763.25|9768.03|9768.03|9762.5|9762.5|0
1607444100000|2020-12-08 16:15:00|9763.17|9763.17|9765.85|9765.85|9769.25|9769.25|9763.03|9763.03|0
1607444400000|2020-12-08 16:20:00|9765.67|9765.67|9757.79|9757.79|9767.23|9767.23|9756.76|9756.76|0
1607444700000|2020-12-08 16:25:00|9757.78|9757.78|9768.9|9768.9|9769.34|9769.34|9755.78|9755.78|0
1607501700000|2020-12-09 08:15:00|9776.71|9776.71|9754.79|9754.79|9776.71|9776.71|9748.16|9748.16|0
1607502000000|2020-12-09 08:20:00|9754.03|9754.03|9761.51|9761.51|9762.55|9762.55|9744.45|9744.45|0
1607502300000|2020-12-09 08:25:00|9760.76|9760.76|9762.25|9762.25|9780.66|9780.66|9758.56|9758.56|0
1607502600000|2020-12-09 08:30:00|9763.02|9763.02|9779.07|9779.07|9779.84|9779.84|9761.49|9761.49|0
1607502900000|2020-12-09 08:35:00|9779.84|9779.84|9775.53|9775.53|9779.84|9779.84|9771.6|9771.6|0
1607503200000|2020-12-09 08:40:00|9775.69|9775.69|9786.73|9786.73|9789.2|9789.2|9775.05|9775.05|0
1607503500000|2020-12-09 08:45:00|9787.06|9787.06|9797.98|9797.98|9798.48|9798.48|9784.53|9784.53|0
1607503800000|2020-12-09 08:50:00|9798.75|9798.75|9787.52|9787.52|9809.48|9809.48|9787.52|9787.52|0
1607504100000|2020-12-09 08:55:00|9787.65|9787.65|9780.99|9780.99|9789.69|9789.69|9778.38|9778.38|0
1607504400000|2020-12-09 09:00:00|9781.15|9781.15|9785.33|9785.33|9787.26|9787.26|9778.01|9778.01|0
1607504700000|2020-12-09 09:05:00|9785.96|9785.96|9782.22|9782.22|9787.75|9787.75|9779.72|9779.72|0
1607505000000|2020-12-09 09:10:00|9782.08|9782.08|9775.71|9775.71|9782.21|9782.21|9773.24|9773.24|0
1607505300000|2020-12-09 09:15:00|9776.09|9776.09|9769.09|9769.09|9779.75|9779.75|9768.72|9768.72|0
1607505600000|2020-12-09 09:20:00|9769.86|9769.86|9767.49|9767.49|9770.63|9770.63|9765.22|9765.22|0
1607505900000|2020-12-09 09:25:00|9767.36|9767.36|9769.7|9769.7|9776.38|9776.38|9766.48|9766.48|0
1607506200000|2020-12-09 09:30:00|9770.46|9770.46|9760.77|9760.77|9771.21|9771.21|9760.39|9760.39|0
1607506500000|2020-12-09 09:35:00|9760.64|9760.64|9756.56|9756.56|9763.98|9763.98|9755.28|9755.28|0
1607506800000|2020-12-09 09:40:00|9757.33|9757.33|9750.91|9750.91|9757.33|9757.33|9750.56|9750.56|0
1607507100000|2020-12-09 09:45:00|9751.67|9751.67|9754.7|9754.7|9755.92|9755.92|9748.93|9748.93|0
1607507400000|2020-12-09 09:50:00|9754.88|9754.88|9755.33|9755.33|9757.77|9757.77|9752.73|9752.73|0
1607507700000|2020-12-09 09:55:00|9755.32|9755.32|9754.41|9754.41|9755.32|9755.32|9750.22|9750.22|0
1607508000000|2020-12-09 10:00:00|9754.54|9754.54|9756.66|9756.66|9759.01|9759.01|9754.34|9754.34|0
1607508300000|2020-12-09 10:05:00|9755.73|9755.73|9747.85|9747.85|9756.64|9756.64|9747.62|9747.62|0
1607508600000|2020-12-09 10:10:00|9747.97|9747.97|9750.04|9750.04|9750.04|9750.04|9744.84|9744.84|0
1607508900000|2020-12-09 10:15:00|9749.78|9749.78|9743.96|9743.96|9750.26|9750.26|9742.32|9742.32|0
1607509200000|2020-12-09 10:20:00|9744.03|9744.03|9740.14|9740.14|9746.05|9746.05|9740.14|9740.14|0
1607509500000|2020-12-09 10:25:00|9739.8|9739.8|9744.72|9744.72|9744.72|9744.72|9737.8|9737.8|0
1607509800000|2020-12-09 10:30:00|9745.09|9745.09|9742.87|9742.87|9748.81|9748.81|9740.36|9740.36|0
1607510100000|2020-12-09 10:35:00|9742.76|9742.76|9741.4|9741.4|9743.15|9743.15|9737.85|9737.85|0
1607510400000|2020-12-09 10:40:00|9741.28|9741.28|9738.16|9738.16|9743.69|9743.69|9737.67|9737.67|0
1607510700000|2020-12-09 10:45:00|9738.26|9738.26|9740.34|9740.34|9740.98|9740.98|9738.26|9738.26|0
1607511000000|2020-12-09 10:50:00|9740.47|9740.47|9741.34|9741.34|9743|9743|9739.66|9739.66|0
1607511300000|2020-12-09 10:55:00|9741.17|9741.17|9746.06|9746.06|9746.33|9746.33|9739.26|9739.26|0
1607511600000|2020-12-09 11:00:00|9746.34|9746.34|9741.53|9741.53|9746.88|9746.88|9739.34|9739.34|0
1607511900000|2020-12-09 11:05:00|9741.34|9741.34|9735.68|9735.68|9741.34|9741.34|9735.27|9735.27|0
1607512200000|2020-12-09 11:10:00|9735.3|9735.3|9739.54|9739.54|9739.99|9739.99|9734.45|9734.45|0
1607512500000|2020-12-09 11:15:00|9739.92|9739.92|9742.77|9742.77|9743.83|9743.83|9739.79|9739.79|0
1607512800000|2020-12-09 11:20:00|9741.63|9741.63|9750.98|9750.98|9750.98|9750.98|9740.45|9740.45|0
1607513100000|2020-12-09 11:25:00|9751.61|9751.61|9756.78|9756.78|9757.04|9757.04|9751.61|9751.61|0
1607513400000|2020-12-09 11:30:00|9756.91|9756.91|9746.22|9746.22|9757.67|9757.67|9746.13|9746.13|0
1607513700000|2020-12-09 11:35:00|9746.39|9746.39|9736.23|9736.23|9746.39|9746.39|9736.12|9736.12|0
1607514000000|2020-12-09 11:40:00|9736.09|9736.09|9734.07|9734.07|9738.35|9738.35|9734.07|9734.07|0
1607514300000|2020-12-09 11:45:00|9734.84|9734.84|9732.09|9732.09|9738.04|9738.04|9732.09|9732.09|0
1607514600000|2020-12-09 11:50:00|9732.02|9732.02|9739.97|9739.97|9740.67|9740.67|9730.38|9730.38|0
1607514900000|2020-12-09 11:55:00|9739.73|9739.73|9748.39|9748.39|9748.39|9748.39|9739.18|9739.18|0
1607515200000|2020-12-09 12:00:00|9748.66|9748.66|9743.29|9743.29|9752.46|9752.46|9743.11|9743.11|0
1607515500000|2020-12-09 12:05:00|9743.61|9743.61|9738.67|9738.67|9743.61|9743.61|9737.79|9737.79|0
1607515800000|2020-12-09 12:10:00|9737.91|9737.91|9743.88|9743.88|9746.84|9746.84|9737.91|9737.91|0
1607516100000|2020-12-09 12:15:00|9743.75|9743.75|9752.66|9752.66|9752.98|9752.98|9743.75|9743.75|0
1607516400000|2020-12-09 12:20:00|9752.79|9752.79|9747.5|9747.5|9755.76|9755.76|9747.17|9747.17|0
1607516700000|2020-12-09 12:25:00|9747.12|9747.12|9744|9744|9747.89|9747.89|9743.12|9743.12|0
1607517000000|2020-12-09 12:30:00|9744.07|9744.07|9742.88|9742.88|9745.15|9745.15|9740.99|9740.99|0
1607517300000|2020-12-09 12:35:00|9743.2|9743.2|9745.56|9745.56|9745.57|9745.57|9741.24|9741.24|0
1607517600000|2020-12-09 12:40:00|9745.43|9745.43|9742.84|9742.84|9750.67|9750.67|9742.84|9742.84|0
1607517900000|2020-12-09 12:45:00|9743.22|9743.22|9742.79|9742.79|9745.22|9745.22|9742.05|9742.05|0
1607518200000|2020-12-09 12:50:00|9742.63|9742.63|9744.88|9744.88|9745.07|9745.07|9742.63|9742.63|0
1607518500000|2020-12-09 12:55:00|9745|9745|9742.96|9742.96|9745.79|9745.79|9742.65|9742.65|0
1607518800000|2020-12-09 13:00:00|9742.65|9742.65|9737.54|9737.54|9742.76|9742.76|9737.11|9737.11|0
1607519100000|2020-12-09 13:05:00|9737.6|9737.6|9731.35|9731.35|9742.15|9742.15|9731.21|9731.21|0
1607519400000|2020-12-09 13:10:00|9731.25|9731.25|9737.22|9737.22|9737.22|9737.22|9730.67|9730.67|0
1607519700000|2020-12-09 13:15:00|9736.85|9736.85|9741.21|9741.21|9741.33|9741.33|9736.85|9736.85|0
1607520000000|2020-12-09 13:20:00|9741.49|9741.49|9746.11|9746.11|9747.06|9747.06|9741.49|9741.49|0
1607520300000|2020-12-09 13:25:00|9746.01|9746.01|9750.11|9750.11|9750.51|9750.51|9745.89|9745.89|0
1607520600000|2020-12-09 13:30:00|9750.88|9750.88|9755.13|9755.13|9755.66|9755.66|9750.88|9750.88|0
1607520900000|2020-12-09 13:35:00|9755.09|9755.09|9755.35|9755.35|9755.35|9755.35|9751.57|9751.57|0
1607521200000|2020-12-09 13:40:00|9755.27|9755.27|9751.79|9751.79|9756.62|9756.62|9751.77|9751.77|0
1607521500000|2020-12-09 13:45:00|9751.46|9751.46|9749.16|9749.16|9752.1|9752.1|9749.16|9749.16|0
1607521800000|2020-12-09 13:50:00|9749.32|9749.32|9744.7|9744.7|9749.49|9749.49|9744.19|9744.19|0
1607522100000|2020-12-09 13:55:00|9745.07|9745.07|9747.13|9747.13|9747.13|9747.13|9740.29|9740.29|0
1607522400000|2020-12-09 14:00:00|9747.34|9747.34|9752.02|9752.02|9753.71|9753.71|9747.25|9747.25|0
1607522700000|2020-12-09 14:05:00|9752.78|9752.78|9756.56|9756.56|9757.53|9757.53|9751.08|9751.08|0
1607523000000|2020-12-09 14:10:00|9756.69|9756.69|9748.74|9748.74|9756.69|9756.69|9748.47|9748.47|0
1607523300000|2020-12-09 14:15:00|9748.52|9748.52|9739.24|9739.24|9748.52|9748.52|9738.42|9738.42|0
1607523600000|2020-12-09 14:20:00|9739.34|9739.34|9735.6|9735.6|9741.97|9741.97|9732.36|9732.36|0
1607523900000|2020-12-09 14:25:00|9735.33|9735.33|9732.05|9732.05|9735.71|9735.71|9729.88|9729.88|0
1607524200000|2020-12-09 14:30:00|9732.85|9732.85|9728.57|9728.57|9734.91|9734.91|9722.31|9722.31|0
1607524500000|2020-12-09 14:35:00|9728.73|9728.73|9728.53|9728.53|9732.29|9732.29|9727.85|9727.85|0
1607524800000|2020-12-09 14:40:00|9727.46|9727.46|9726.8|9726.8|9728.28|9728.28|9723.49|9723.49|0
1607525100000|2020-12-09 14:45:00|9726.04|9726.04|9720.77|9720.77|9728.33|9728.33|9718.82|9718.82|0
1607525400000|2020-12-09 14:50:00|9721.87|9721.87|9713.73|9713.73|9723.07|9723.07|9712.45|9712.45|0
1607525700000|2020-12-09 14:55:00|9713.35|9713.35|9701.48|9701.48|9713.51|9713.51|9701.42|9701.42|0
1607526000000|2020-12-09 15:00:00|9701.86|9701.86|9700.02|9700.02|9705.35|9705.35|9694.8|9694.8|0
1607526300000|2020-12-09 15:05:00|9699.91|9699.91|9701.27|9701.27|9703.56|9703.56|9698.54|9698.54|0
1607526600000|2020-12-09 15:10:00|9701.55|9701.55|9692.33|9692.33|9701.94|9701.94|9687.68|9687.68|0
1607526900000|2020-12-09 15:15:00|9693.09|9693.09|9693.9|9693.9|9695.7|9695.7|9691.44|9691.44|0
1607527200000|2020-12-09 15:20:00|9693.8|9693.8|9699.23|9699.23|9699.83|9699.83|9693.54|9693.54|0
1607527500000|2020-12-09 15:25:00|9699.06|9699.06|9706.19|9706.19|9709.13|9709.13|9698.93|9698.93|0
1607527800000|2020-12-09 15:30:00|9705.88|9705.88|9710.1|9710.1|9711.41|9711.41|9703.62|9703.62|0
1607528100000|2020-12-09 15:35:00|9710.24|9710.24|9706.3|9706.3|9710.39|9710.39|9704.61|9704.61|0
1607528400000|2020-12-09 15:40:00|9707.06|9707.06|9713.94|9713.94|9713.94|9713.94|9707.06|9707.06|0
1607528700000|2020-12-09 15:45:00|9714.63|9714.63|9716.44|9716.44|9721.91|9721.91|9712.47|9712.47|0
1607529000000|2020-12-09 15:50:00|9716.59|9716.59|9719.4|9719.4|9719.75|9719.75|9716.44|9716.44|0
1607529300000|2020-12-09 15:55:00|9719.53|9719.53|9719.25|9719.25|9724.21|9724.21|9719.25|9719.25|0
1607529600000|2020-12-09 16:00:00|9719.19|9719.19|9713.76|9713.76|9721.12|9721.12|9713.71|9713.71|0
1607529900000|2020-12-09 16:05:00|9714.14|9714.14|9722.9|9722.9|9722.9|9722.9|9714.11|9714.11|0
1607530200000|2020-12-09 16:10:00|9722.71|9722.71|9719.31|9719.31|9725.21|9725.21|9717.22|9717.22|0
1607530500000|2020-12-09 16:15:00|9718.93|9718.93|9715.04|9715.04|9720.61|9720.61|9715.04|9715.04|0
1607530800000|2020-12-09 16:20:00|9714.66|9714.66|9716.36|9716.36|9717.53|9717.53|9710.31|9710.31|0
1607531100000|2020-12-09 16:25:00|9716.74|9716.74|9714.12|9714.12|9718.82|9718.82|9710.61|9710.61|0
1607588100000|2020-12-10 08:15:00|9717.82|9717.82|9728.88|9728.88|9734.25|9734.25|9716.04|9716.04|0
1607588400000|2020-12-10 08:20:00|9728.3|9728.3|9716.26|9716.26|9728.8|9728.8|9716.26|9716.26|0
1607588700000|2020-12-10 08:25:00|9714.75|9714.75|9715.64|9715.64|9723.69|9723.69|9712.28|9712.28|0
1607589000000|2020-12-10 08:30:00|9715.82|9715.82|9719.99|9719.99|9722.55|9722.55|9711.21|9711.21|0
1607589300000|2020-12-10 08:35:00|9719.9|9719.9|9699.77|9699.77|9720.55|9720.55|9699.77|9699.77|0
1607589600000|2020-12-10 08:40:00|9700.08|9700.08|9695.82|9695.82|9700.08|9700.08|9694.58|9694.58|0
1607589900000|2020-12-10 08:45:00|9696.08|9696.08|9703.63|9703.63|9703.63|9703.63|9695.9|9695.9|0
1607590200000|2020-12-10 08:50:00|9704.77|9704.77|9705.08|9705.08|9714.33|9714.33|9703.47|9703.47|0
1607590500000|2020-12-10 08:55:00|9705.01|9705.01|9700.97|9700.97|9708.01|9708.01|9700.6|9700.6|0
1607590800000|2020-12-10 09:00:00|9700.87|9700.87|9707.28|9707.28|9709.26|9709.26|9700.87|9700.87|0
1607591100000|2020-12-10 09:05:00|9707.1|9707.1|9716.18|9716.18|9719.55|9719.55|9707.1|9707.1|0
1607591400000|2020-12-10 09:10:00|9716.33|9716.33|9717.49|9717.49|9718.41|9718.41|9713.1|9713.1|0
1607591700000|2020-12-10 09:15:00|9717.3|9717.3|9711.68|9711.68|9717.38|9717.38|9711.37|9711.37|0
1607592000000|2020-12-10 09:20:00|9711.35|9711.35|9711.94|9711.94|9711.94|9711.94|9705.68|9705.68|0
1607592300000|2020-12-10 09:25:00|9711.56|9711.56|9719.13|9719.13|9719.21|9719.21|9711.29|9711.29|0
1607592600000|2020-12-10 09:30:00|9718.97|9718.97|9719.28|9719.28|9721.38|9721.38|9716.77|9716.77|0
1607592900000|2020-12-10 09:35:00|9719.15|9719.15|9715.48|9715.48|9720.57|9720.57|9715.02|9715.02|0
1607593200000|2020-12-10 09:40:00|9715.16|9715.16|9713.51|9713.51|9715.16|9715.16|9710.2|9710.2|0
1607593500000|2020-12-10 09:45:00|9713.95|9713.95|9714.93|9714.93|9715.68|9715.68|9711.39|9711.39|0
1607593800000|2020-12-10 09:50:00|9715.5|9715.5|9715.29|9715.29|9717.8|9717.8|9712.83|9712.83|0
1607594100000|2020-12-10 09:55:00|9715.1|9715.1|9714.39|9714.39|9717.38|9717.38|9712.66|9712.66|0
1607594400000|2020-12-10 10:00:00|9714.21|9714.21|9714.52|9714.52|9717.1|9717.1|9710.1|9710.1|0
1607594700000|2020-12-10 10:05:00|9714.33|9714.33|9705.12|9705.12|9714.33|9714.33|9705.12|9705.12|0
1607595000000|2020-12-10 10:10:00|9705.38|9705.38|9712.1|9712.1|9712.21|9712.21|9705.07|9705.07|0
1607595300000|2020-12-10 10:15:00|9712.15|9712.15|9710.03|9710.03|9713.76|9713.76|9708.97|9708.97|0
1607595600000|2020-12-10 10:20:00|9709.28|9709.28|9705.65|9705.65|9709.28|9709.28|9705.31|9705.31|0
1607595900000|2020-12-10 10:25:00|9705.38|9705.38|9709.25|9709.25|9709.96|9709.96|9705.38|9705.38|0
1607596200000|2020-12-10 10:30:00|9709.3|9709.3|9711.34|9711.34|9712.79|9712.79|9706.47|9706.47|0
1607596500000|2020-12-10 10:35:00|9711.65|9711.65|9716.8|9716.8|9717.46|9717.46|9711.65|9711.65|0
1607596800000|2020-12-10 10:40:00|9716.49|9716.49|9719.29|9719.29|9719.33|9719.33|9714.78|9714.78|0
1607597100000|2020-12-10 10:45:00|9718.96|9718.96|9710.13|9710.13|9719.09|9719.09|9710.03|9710.03|0
1607597400000|2020-12-10 10:50:00|9710.23|9710.23|9701.95|9701.95|9710.23|9710.23|9701.18|9701.18|0
1607597700000|2020-12-10 10:55:00|9701.18|9701.18|9701.93|9701.93|9701.93|9701.93|9701.18|9701.18|0
1607598000000|2020-12-10 11:00:00|9700.97|9700.97|9706.25|9706.25|9707.81|9707.81|9700.81|9700.81|0
1607598300000|2020-12-10 11:05:00|9706.51|9706.51|9709.41|9709.41|9710.44|9710.44|9705.72|9705.72|0
1607598600000|2020-12-10 11:10:00|9709.58|9709.58|9706.64|9706.64|9710.31|9710.31|9704.98|9704.98|0
1607598900000|2020-12-10 11:15:00|9706.51|9706.51|9700.64|9700.64|9707.14|9707.14|9696.1|9696.1|0
1607599200000|2020-12-10 11:20:00|9700.8|9700.8|9704.11|9704.11|9704.59|9704.59|9700.03|9700.03|0
1607599500000|2020-12-10 11:25:00|9704.5|9704.5|9708.13|9708.13|9708.47|9708.47|9703|9703|0
1607599800000|2020-12-10 11:30:00|9708.45|9708.45|9727.69|9727.69|9727.8|9727.8|9708.13|9708.13|0
1607600100000|2020-12-10 11:35:00|9728.16|9728.16|9726.49|9726.49|9732|9732|9725.73|9725.73|0
1607600400000|2020-12-10 11:40:00|9726.65|9726.65|9734.93|9734.93|9737.04|9737.04|9726.65|9726.65|0
1607600700000|2020-12-10 11:45:00|9735.1|9735.1|9726.97|9726.97|9740.23|9740.23|9725.46|9725.46|0
1607601000000|2020-12-10 11:50:00|9726.63|9726.63|9729.74|9729.74|9734.39|9734.39|9720.95|9720.95|0
1607601300000|2020-12-10 11:55:00|9728.97|9728.97|9745.3|9745.3|9745.3|9745.3|9728.97|9728.97|0
1607601600000|2020-12-10 12:00:00|9744.17|9744.17|9741.8|9741.8|9744.17|9744.17|9737.31|9737.31|0
1607601900000|2020-12-10 12:05:00|9741.56|9741.56|9736.1|9736.1|9742.5|9742.5|9736.1|9736.1|0
1607602200000|2020-12-10 12:10:00|9736.48|9736.48|9732.17|9732.17|9738.68|9738.68|9730.19|9730.19|0
1607602500000|2020-12-10 12:15:00|9732.35|9732.35|9731.89|9731.89|9736.98|9736.98|9730.54|9730.54|0
1607602800000|2020-12-10 12:20:00|9731.51|9731.51|9720.24|9720.24|9733.03|9733.03|9719.12|9719.12|0
1607603100000|2020-12-10 12:25:00|9720.94|9720.94|9715.38|9715.38|9721.02|9721.02|9714.24|9714.24|0
1607603400000|2020-12-10 12:30:00|9715.31|9715.31|9703.3|9703.3|9716.46|9716.46|9702.36|9702.36|0
1607603700000|2020-12-10 12:35:00|9702.97|9702.97|9706.13|9706.13|9706.13|9706.13|9698.76|9698.76|0
1607604000000|2020-12-10 12:40:00|9706.27|9706.27|9703.42|9703.42|9709.14|9709.14|9703.42|9703.42|0
1607604300000|2020-12-10 12:45:00|9703.51|9703.51|9691.91|9691.91|9711.44|9711.44|9691.53|9691.53|0
1607604600000|2020-12-10 12:50:00|9692.07|9692.07|9703.22|9703.22|9705.02|9705.02|9692.02|9692.02|0
1607604900000|2020-12-10 12:55:00|9702.45|9702.45|9690.6|9690.6|9702.45|9702.45|9689.63|9689.63|0
1607605200000|2020-12-10 13:00:00|9690.27|9690.27|9702.76|9702.76|9704.77|9704.77|9686.37|9686.37|0
1607605500000|2020-12-10 13:05:00|9702.8|9702.8|9714.97|9714.97|9715.85|9715.85|9702.8|9702.8|0
1607605800000|2020-12-10 13:10:00|9714.82|9714.82|9716.69|9716.69|9717.89|9717.89|9711.24|9711.24|0
1607606100000|2020-12-10 13:15:00|9716.63|9716.63|9717.08|9717.08|9718.36|9718.36|9713.74|9713.74|0
1607606400000|2020-12-10 13:20:00|9717.21|9717.21|9729.48|9729.48|9730.24|9730.24|9717.21|9717.21|0
1607606700000|2020-12-10 13:25:00|9730.24|9730.24|9728.85|9728.85|9730.68|9730.68|9726.22|9726.22|0
1607607000000|2020-12-10 13:30:00|9729.01|9729.01|9725.19|9725.19|9733.04|9733.04|9725.19|9725.19|0
1607607300000|2020-12-10 13:35:00|9725.02|9725.02|9721.44|9721.44|9726.85|9726.85|9720.96|9720.96|0
1607607600000|2020-12-10 13:40:00|9720.68|9720.68|9722.88|9722.88|9724.2|9724.2|9720.24|9720.24|0
1607607900000|2020-12-10 13:45:00|9722.72|9722.72|9719.94|9719.94|9723.77|9723.77|9718.94|9718.94|0
1607608200000|2020-12-10 13:50:00|9720.09|9720.09|9706.12|9706.12|9720.47|9720.47|9706.12|9706.12|0
1607608500000|2020-12-10 13:55:00|9706.07|9706.07|9701.62|9701.62|9708.55|9708.55|9695.14|9695.14|0
1607608800000|2020-12-10 14:00:00|9701.83|9701.83|9704.66|9704.66|9707.58|9707.58|9700.24|9700.24|0
1607609100000|2020-12-10 14:05:00|9704.28|9704.28|9690.55|9690.55|9704.28|9704.28|9688.86|9688.86|0
1607609400000|2020-12-10 14:10:00|9689.79|9689.79|9683.29|9683.29|9694.02|9694.02|9683.29|9683.29|0
1607609700000|2020-12-10 14:15:00|9683.47|9683.47|9675.46|9675.46|9686.95|9686.95|9675.46|9675.46|0
1607610000000|2020-12-10 14:20:00|9675.35|9675.35|9676.72|9676.72|9678.9|9678.9|9672.26|9672.26|0
1607610300000|2020-12-10 14:25:00|9675.8|9675.8|9672.44|9672.44|9675.83|9675.83|9669.24|9669.24|0
1607610600000|2020-12-10 14:30:00|9672.81|9672.81|9666.24|9666.24|9681.3|9681.3|9665.37|9665.37|0
1607610900000|2020-12-10 14:35:00|9666.62|9666.62|9675.27|9675.27|9675.27|9675.27|9663.73|9663.73|0
1607611200000|2020-12-10 14:40:00|9675.49|9675.49|9685.05|9685.05|9686.09|9686.09|9675.21|9675.21|0
1607611500000|2020-12-10 14:45:00|9685.21|9685.21|9710.92|9710.92|9712.78|9712.78|9685.21|9685.21|0
1607611800000|2020-12-10 14:50:00|9711.42|9711.42|9730.17|9730.17|9730.21|9730.21|9710.46|9710.46|0
1607612100000|2020-12-10 14:55:00|9730.3|9730.3|9738.57|9738.57|9744.38|9744.38|9728.19|9728.19|0
1607612400000|2020-12-10 15:00:00|9738.19|9738.19|9727.53|9727.53|9739.52|9739.52|9726.52|9726.52|0
1607612700000|2020-12-10 15:05:00|9727.8|9727.8|9736.48|9736.48|9741.74|9741.74|9724.66|9724.66|0
1607613000000|2020-12-10 15:10:00|9736.21|9736.21|9732.29|9732.29|9740.67|9740.67|9732.29|9732.29|0
1607613300000|2020-12-10 15:15:00|9732.44|9732.44|9730.28|9730.28|9734|9734|9727.87|9727.87|0
1607613600000|2020-12-10 15:20:00|9730.45|9730.45|9724.96|9724.96|9731.3|9731.3|9724.96|9724.96|0
1607613900000|2020-12-10 15:25:00|9724.87|9724.87|9727.98|9727.98|9728.2|9728.2|9717.76|9717.76|0
1607614200000|2020-12-10 15:30:00|9727.6|9727.6|9717.1|9717.1|9729.89|9729.89|9717.1|9717.1|0
1607614500000|2020-12-10 15:35:00|9717.27|9717.27|9724.29|9724.29|9725.58|9725.58|9716.84|9716.84|0
1607614800000|2020-12-10 15:40:00|9723.92|9723.92|9716.49|9716.49|9723.92|9723.92|9716.07|9716.07|0
1607615100000|2020-12-10 15:45:00|9716.66|9716.66|9725.82|9725.82|9726.52|9726.52|9715.12|9715.12|0
1607615400000|2020-12-10 15:50:00|9726.2|9726.2|9718.42|9718.42|9729.93|9729.93|9718.42|9718.42|0
1607615700000|2020-12-10 15:55:00|9718.8|9718.8|9726.22|9726.22|9727.95|9727.95|9718.8|9718.8|0
1607616000000|2020-12-10 16:00:00|9726.31|9726.31|9732.6|9732.6|9735.06|9735.06|9721.87|9721.87|0
1607616300000|2020-12-10 16:05:00|9732.74|9732.74|9741.82|9741.82|9743.52|9743.52|9731.92|9731.92|0
1607616600000|2020-12-10 16:10:00|9741.69|9741.69|9744.88|9744.88|9745.04|9745.04|9735.79|9735.79|0
1607616900000|2020-12-10 16:15:00|9745.01|9745.01|9732.03|9732.03|9747.83|9747.83|9732.03|9732.03|0
1607617200000|2020-12-10 16:20:00|9731.9|9731.9|9737.97|9737.97|9738.79|9738.79|9731.32|9731.32|0
1607617500000|2020-12-10 16:25:00|9738.1|9738.1|9725.33|9725.33|9738.83|9738.83|9724.51|9724.51|0
1607674500000|2020-12-11 08:15:00|9658.47|9658.47|9697.99|9697.99|9698.19|9698.19|9657.15|9657.15|0
1607674800000|2020-12-11 08:20:00|9697.33|9697.33|9687.2|9687.2|9697.74|9697.74|9687.07|9687.07|0
1607675100000|2020-12-11 08:25:00|9687.96|9687.96|9679.51|9679.51|9689.3|9689.3|9674.06|9674.06|0
1607675400000|2020-12-11 08:30:00|9679.04|9679.04|9662.93|9662.93|9679.14|9679.14|9660.67|9660.67|0
1607675700000|2020-12-11 08:35:00|9662.77|9662.77|9656.89|9656.89|9665.35|9665.35|9654.63|9654.63|0
1607676000000|2020-12-11 08:40:00|9656.62|9656.62|9662.9|9662.9|9662.9|9662.9|9651.36|9651.36|0
1607676300000|2020-12-11 08:45:00|9662.73|9662.73|9650.88|9650.88|9669.73|9669.73|9650.61|9650.61|0
1607676600000|2020-12-11 08:50:00|9650.12|9650.12|9648.91|9648.91|9650.12|9650.12|9644.12|9644.12|0
1607676900000|2020-12-11 08:55:00|9648.77|9648.77|9644.83|9644.83|9657.26|9657.26|9643.1|9643.1|0
1607677200000|2020-12-11 09:00:00|9645.6|9645.6|9660.42|9660.42|9660.95|9660.95|9644.24|9644.24|0
1607677500000|2020-12-11 09:05:00|9660.58|9660.58|9684.39|9684.39|9692.47|9692.47|9660.58|9660.58|0
1607677800000|2020-12-11 09:10:00|9684.71|9684.71|9689.26|9689.26|9693.25|9693.25|9684.71|9684.71|0
1607678100000|2020-12-11 09:15:00|9689.39|9689.39|9705.89|9705.89|9705.89|9705.89|9689.39|9689.39|0
1607678400000|2020-12-11 09:20:00|9706.08|9706.08|9702.25|9702.25|9706.94|9706.94|9700.77|9700.77|0
1607678700000|2020-12-11 09:25:00|9702.04|9702.04|9700.14|9700.14|9707.68|9707.68|9699.69|9699.69|0
1607679000000|2020-12-11 09:30:00|9700.03|9700.03|9710.23|9710.23|9710.38|9710.38|9699.76|9699.76|0
1607679300000|2020-12-11 09:35:00|9710.39|9710.39|9698|9698|9711.53|9711.53|9697.61|9697.61|0
1607679600000|2020-12-11 09:40:00|9698.1|9698.1|9700.36|9700.36|9701.52|9701.52|9693.99|9693.99|0
1607679900000|2020-12-11 09:45:00|9701.49|9701.49|9704.4|9704.4|9705.45|9705.45|9701.49|9701.49|0
1607680200000|2020-12-11 09:50:00|9704.52|9704.52|9704.27|9704.27|9704.97|9704.97|9700.66|9700.66|0
1607680500000|2020-12-11 09:55:00|9704.2|9704.2|9698.89|9698.89|9704.38|9704.38|9695.46|9695.46|0
1607680800000|2020-12-11 10:00:00|9699.04|9699.04|9701.32|9701.32|9705.23|9705.23|9699.04|9699.04|0
1607681100000|2020-12-11 10:05:00|9701.7|9701.7|9706.74|9706.74|9707.22|9707.22|9699.07|9699.07|0
1607681400000|2020-12-11 10:10:00|9706.49|9706.49|9702.39|9702.39|9708.06|9708.06|9701.14|9701.14|0
1607681700000|2020-12-11 10:15:00|9702.22|9702.22|9709.78|9709.78|9709.78|9709.78|9699.58|9699.58|0
1607682000000|2020-12-11 10:20:00|9711.31|9711.31|9718.41|9718.41|9718.57|9718.57|9711.31|9711.31|0
1607682300000|2020-12-11 10:25:00|9718.03|9718.03|9719.46|9719.46|9719.63|9719.63|9714.33|9714.33|0
1607682600000|2020-12-11 10:30:00|9719.3|9719.3|9718.14|9718.14|9723.38|9723.38|9718.14|9718.14|0
1607682900000|2020-12-11 10:35:00|9717.94|9717.94|9706.39|9706.39|9718.02|9718.02|9706.39|9706.39|0
1607683200000|2020-12-11 10:40:00|9705.96|9705.96|9701.28|9701.28|9707.36|9707.36|9697.38|9697.38|0
1607683500000|2020-12-11 10:45:00|9701.66|9701.66|9699.4|9699.4|9702.08|9702.08|9698.29|9698.29|0
1607683800000|2020-12-11 10:50:00|9699.02|9699.02|9703.07|9703.07|9707.44|9707.44|9697.99|9697.99|0
1607684100000|2020-12-11 10:55:00|9703.2|9703.2|9697.94|9697.94|9703.2|9703.2|9697.27|9697.27|0
1607684400000|2020-12-11 11:00:00|9695.65|9695.65|9694.9|9694.9|9695.95|9695.95|9692.6|9692.6|0
1607684700000|2020-12-11 11:05:00|9695.28|9695.28|9693.9|9693.9|9695.75|9695.75|9687.78|9687.78|0
1607685000000|2020-12-11 11:10:00|9693.89|9693.89|9689.3|9689.3|9694.64|9694.64|9688.65|9688.65|0
1607685300000|2020-12-11 11:15:00|9689.13|9689.13|9695.16|9695.16|9698.71|9698.71|9688.98|9688.98|0
1607685600000|2020-12-11 11:20:00|9695.01|9695.01|9683.4|9683.4|9695.01|9695.01|9682.83|9682.83|0
1607685900000|2020-12-11 11:25:00|9683.6|9683.6|9684.32|9684.32|9688.29|9688.29|9681|9681|0
1607686200000|2020-12-11 11:30:00|9683.94|9683.94|9682.72|9682.72|9685.33|9685.33|9678.31|9678.31|0
1607686500000|2020-12-11 11:35:00|9682.91|9682.91|9693.39|9693.39|9694.19|9694.19|9680.05|9680.05|0
1607686800000|2020-12-11 11:40:00|9692.84|9692.84|9693.84|9693.84|9697.08|9697.08|9690.05|9690.05|0
1607687100000|2020-12-11 11:45:00|9693.99|9693.99|9696.11|9696.11|9696.2|9696.2|9692.03|9692.03|0
1607687400000|2020-12-11 11:50:00|9695.84|9695.84|9702.48|9702.48|9702.85|9702.85|9693.93|9693.93|0
1607687700000|2020-12-11 11:55:00|9702.61|9702.61|9718.86|9718.86|9720.96|9720.96|9702.61|9702.61|0
1607688000000|2020-12-11 12:00:00|9719.24|9719.24|9708.29|9708.29|9720.76|9720.76|9706.77|9706.77|0
1607688300000|2020-12-11 12:05:00|9709.05|9709.05|9717.39|9717.39|9717.54|9717.54|9706.26|9706.26|0
1607688600000|2020-12-11 12:10:00|9717.46|9717.46|9718.2|9718.2|9723.59|9723.59|9716.75|9716.75|0
1607688900000|2020-12-11 12:15:00|9718.04|9718.04|9719.45|9719.45|9722.86|9722.86|9717.68|9717.68|0
1607689200000|2020-12-11 12:20:00|9719.29|9719.29|9721.27|9721.27|9722.36|9722.36|9717.8|9717.8|0
1607689500000|2020-12-11 12:25:00|9720.89|9720.89|9719.36|9719.36|9725.65|9725.65|9718.98|9718.98|0
1607689800000|2020-12-11 12:30:00|9719.63|9719.63|9722.21|9722.21|9722.23|9722.23|9717.08|9717.08|0
1607690100000|2020-12-11 12:35:00|9722.97|9722.97|9723.29|9723.29|9729.75|9729.75|9722.08|9722.08|0
1607690400000|2020-12-11 12:40:00|9723.46|9723.46|9720.74|9720.74|9725.81|9725.81|9718.43|9718.43|0
1607690700000|2020-12-11 12:45:00|9719.98|9719.98|9723.39|9723.39|9723.56|9723.56|9718.1|9718.1|0
1607691000000|2020-12-11 12:50:00|9722.63|9722.63|9718.7|9718.7|9724.45|9724.45|9718.7|9718.7|0
1607691300000|2020-12-11 12:55:00|9718.57|9718.57|9724.35|9724.35|9725.11|9725.11|9718.2|9718.2|0
1607691600000|2020-12-11 13:00:00|9724.3|9724.3|9728.54|9728.54|9729.79|9729.79|9724.26|9724.26|0
1607691900000|2020-12-11 13:05:00|9728.41|9728.41|9734.22|9734.22|9738.65|9738.65|9728.28|9728.28|0
1607692200000|2020-12-11 13:10:00|9734.6|9734.6|9737.75|9737.75|9737.75|9737.75|9731.37|9731.37|0
1607692500000|2020-12-11 13:15:00|9737.95|9737.95|9733.49|9733.49|9738.66|9738.66|9732.7|9732.7|0
1607692800000|2020-12-11 13:20:00|9733.39|9733.39|9734.63|9734.63|9737.29|9737.29|9733.39|9733.39|0
1607693100000|2020-12-11 13:25:00|9734.25|9734.25|9729.75|9729.75|9735.04|9735.04|9727.84|9727.84|0
1607693400000|2020-12-11 13:30:00|9729.9|9729.9|9732.31|9732.31|9734.26|9734.26|9728.97|9728.97|0
1607693700000|2020-12-11 13:35:00|9731.99|9731.99|9728.69|9728.69|9732.46|9732.46|9728.58|9728.58|0
1607694000000|2020-12-11 13:40:00|9728.96|9728.96|9730.84|9730.84|9731.64|9731.64|9727.52|9727.52|0
1607694300000|2020-12-11 13:45:00|9730.99|9730.99|9720.37|9720.37|9731.15|9731.15|9720.37|9720.37|0
1607694600000|2020-12-11 13:50:00|9720.45|9720.45|9724.7|9724.7|9724.7|9724.7|9716.94|9716.94|0
1607694900000|2020-12-11 13:55:00|9725.01|9725.01|9721.51|9721.51|9726.4|9726.4|9717.74|9717.74|0
1607695200000|2020-12-11 14:00:00|9721.13|9721.13|9721.11|9721.11|9725.12|9725.12|9720.67|9720.67|0
1607695500000|2020-12-11 14:05:00|9720.78|9720.78|9713.01|9713.01|9720.82|9720.82|9711.82|9711.82|0
1607695800000|2020-12-11 14:10:00|9713.16|9713.16|9706.13|9706.13|9713.92|9713.92|9704.16|9704.16|0
1607696100000|2020-12-11 14:15:00|9706.33|9706.33|9711.85|9711.85|9712.13|9712.13|9705.84|9705.84|0
1607696400000|2020-12-11 14:20:00|9712.69|9712.69|9713.39|9713.39|9716.34|9716.34|9710.31|9710.31|0
1607696700000|2020-12-11 14:25:00|9713.47|9713.47|9714.54|9714.54|9721.02|9721.02|9713.2|9713.2|0
1607697000000|2020-12-11 14:30:00|9714.35|9714.35|9722.2|9722.2|9723|9723|9714.35|9714.35|0
1607697300000|2020-12-11 14:35:00|9722.58|9722.58|9727.79|9727.79|9730.67|9730.67|9722.58|9722.58|0
1607697600000|2020-12-11 14:40:00|9727.03|9727.03|9721.26|9721.26|9728.07|9728.07|9719.15|9719.15|0
1607697900000|2020-12-11 14:45:00|9721.13|9721.13|9732.79|9732.79|9732.79|9732.79|9720.19|9720.19|0
1607698200000|2020-12-11 14:50:00|9732.69|9732.69|9724.58|9724.58|9732.81|9732.81|9723.45|9723.45|0
1607698500000|2020-12-11 14:55:00|9724.74|9724.74|9723.37|9723.37|9728.59|9728.59|9723.17|9723.17|0
1607698800000|2020-12-11 15:00:00|9723.25|9723.25|9724.45|9724.45|9728.37|9728.37|9721.95|9721.95|0
1607699100000|2020-12-11 15:05:00|9724.64|9724.64|9721.05|9721.05|9726.08|9726.08|9719.62|9719.62|0
1607699400000|2020-12-11 15:10:00|9721.36|9721.36|9726.33|9726.33|9726.81|9726.81|9720.76|9720.76|0
1607699700000|2020-12-11 15:15:00|9726.52|9726.52|9735.74|9735.74|9739.81|9739.81|9726.52|9726.52|0
1607700000000|2020-12-11 15:20:00|9735.47|9735.47|9736.8|9736.8|9737.18|9737.18|9732.2|9732.2|0
1607700300000|2020-12-11 15:25:00|9736.88|9736.88|9741.91|9741.91|9743.23|9743.23|9736.16|9736.16|0
1607700600000|2020-12-11 15:30:00|9742.02|9742.02|9743.69|9743.69|9747.84|9747.84|9741.39|9741.39|0
1607700900000|2020-12-11 15:35:00|9743.51|9743.51|9742.9|9742.9|9745.74|9745.74|9742.62|9742.62|0
1607701200000|2020-12-11 15:40:00|9743.05|9743.05|9740.48|9740.48|9746.34|9746.34|9738.28|9738.28|0
1607701500000|2020-12-11 15:45:00|9740.32|9740.32|9738.86|9738.86|9742.68|9742.68|9735.16|9735.16|0
1607701800000|2020-12-11 15:50:00|9738.98|9738.98|9747.01|9747.01|9747.01|9747.01|9737.79|9737.79|0
1607702100000|2020-12-11 15:55:00|9747.39|9747.39|9754.23|9754.23|9754.23|9754.23|9746.16|9746.16|0
1607702400000|2020-12-11 16:00:00|9754.4|9754.4|9753.64|9753.64|9756.91|9756.91|9752.73|9752.73|0
1607702700000|2020-12-11 16:05:00|9753.76|9753.76|9749.48|9749.48|9755.57|9755.57|9748.67|9748.67|0
1607703000000|2020-12-11 16:10:00|9749.32|9749.32|9746.57|9746.57|9751.64|9751.64|9746.19|9746.19|0
1607703300000|2020-12-11 16:15:00|9746.38|9746.38|9745.64|9745.64|9746.98|9746.98|9743.83|9743.83|0
1607703600000|2020-12-11 16:20:00|9745.56|9745.56|9741.13|9741.13|9746.18|9746.18|9739.54|9739.54|0
1607703900000|2020-12-11 16:25:00|9741.24|9741.24|9727.98|9727.98|9741.59|9741.59|9727.98|9727.98|0
1607933700000|2020-12-14 08:15:00|9755.18|9755.18|9756.14|9756.14|9765.21|9765.21|9753.54|9753.54|0
1607934000000|2020-12-14 08:20:00|9756.77|9756.77|9745.07|9745.07|9758.72|9758.72|9743.93|9743.93|0
1607934300000|2020-12-14 08:25:00|9744.79|9744.79|9743.5|9743.5|9746.24|9746.24|9730.62|9730.62|0
1607934600000|2020-12-14 08:30:00|9743.62|9743.62|9743.78|9743.78|9747.82|9747.82|9738.83|9738.83|0
1607934900000|2020-12-14 08:35:00|9743.68|9743.68|9762.69|9762.69|9763.01|9763.01|9742.69|9742.69|0
1607935200000|2020-12-14 08:40:00|9763.33|9763.33|9760.65|9760.65|9767.44|9767.44|9760.65|9760.65|0
1607935500000|2020-12-14 08:45:00|9760.41|9760.41|9749.91|9749.91|9760.49|9760.49|9749.91|9749.91|0
1607935800000|2020-12-14 08:50:00|9750.23|9750.23|9752.21|9752.21|9752.89|9752.89|9747.96|9747.96|0
1607936100000|2020-12-14 08:55:00|9753.35|9753.35|9761.18|9761.18|9761.18|9761.18|9752.5|9752.5|0
1607936400000|2020-12-14 09:00:00|9761.23|9761.23|9773.95|9773.95|9773.95|9773.95|9761.23|9761.23|0
1607936700000|2020-12-14 09:05:00|9774.34|9774.34|9768.65|9768.65|9774.72|9774.72|9765.68|9765.68|0
1607937000000|2020-12-14 09:10:00|9768.78|9768.78|9762.1|9762.1|9769.34|9769.34|9762.1|9762.1|0
1607937300000|2020-12-14 09:15:00|9762.86|9762.86|9764.97|9764.97|9765.35|9765.35|9760.68|9760.68|0
1607937600000|2020-12-14 09:20:00|9765.35|9765.35|9758.08|9758.08|9767.15|9767.15|9757.3|9757.3|0
1607937900000|2020-12-14 09:25:00|9758.39|9758.39|9758.24|9758.24|9760.33|9760.33|9756.45|9756.45|0
1607938200000|2020-12-14 09:30:00|9758.14|9758.14|9748.26|9748.26|9758.14|9758.14|9746.82|9746.82|0
1607938500000|2020-12-14 09:35:00|9747.49|9747.49|9761.05|9761.05|9761.05|9761.05|9747.46|9747.46|0
1607938800000|2020-12-14 09:40:00|9761.81|9761.81|9764.79|9764.79|9764.79|9764.79|9760.43|9760.43|0
1607939100000|2020-12-14 09:45:00|9764.78|9764.78|9761|9761|9766.98|9766.98|9758.87|9758.87|0
1607939400000|2020-12-14 09:50:00|9761.98|9761.98|9753.73|9753.73|9763.02|9763.02|9753.64|9753.64|0
1607939700000|2020-12-14 09:55:00|9753.89|9753.89|9753.84|9753.84|9755.66|9755.66|9752.58|9752.58|0
1607940000000|2020-12-14 10:00:00|9754|9754|9750.49|9750.49|9754.6|9754.6|9750.49|9750.49|0
1607940300000|2020-12-14 10:05:00|9750.33|9750.33|9753.93|9753.93|9754.73|9754.73|9750.07|9750.07|0
1607940600000|2020-12-14 10:10:00|9754.06|9754.06|9751.3|9751.3|9754.18|9754.18|9749.59|9749.59|0
1607940900000|2020-12-14 10:15:00|9751.56|9751.56|9755.94|9755.94|9756.71|9756.71|9751.49|9751.49|0
1607941200000|2020-12-14 10:20:00|9755.18|9755.18|9750.94|9750.94|9755.21|9755.21|9745.69|9745.69|0
1607941500000|2020-12-14 10:25:00|9751.16|9751.16|9750.78|9750.78|9757.47|9757.47|9750.15|9750.15|0
1607941800000|2020-12-14 10:30:00|9751.04|9751.04|9752.48|9752.48|9760.96|9760.96|9751.04|9751.04|0
1607942100000|2020-12-14 10:35:00|9752.64|9752.64|9757.69|9757.69|9757.69|9757.69|9752.05|9752.05|0
1607942400000|2020-12-14 10:40:00|9757.56|9757.56|9756.19|9756.19|9758.82|9758.82|9755.51|9755.51|0
1607942700000|2020-12-14 10:45:00|9756.32|9756.32|9758.59|9758.59|9760.13|9760.13|9756.31|9756.31|0
1607943000000|2020-12-14 10:50:00|9758.52|9758.52|9757.29|9757.29|9758.7|9758.7|9755.98|9755.98|0
1607943300000|2020-12-14 10:55:00|9757.67|9757.67|9759.12|9759.12|9760.5|9760.5|9756.28|9756.28|0
1607943600000|2020-12-14 11:00:00|9758.76|9758.76|9768.02|9768.02|9768.02|9768.02|9753.81|9753.81|0
1607943900000|2020-12-14 11:05:00|9768.18|9768.18|9770.6|9770.6|9776.86|9776.86|9768.18|9768.18|0
1607944200000|2020-12-14 11:10:00|9770.22|9770.22|9776.07|9776.07|9778.72|9778.72|9769.44|9769.44|0
1607944500000|2020-12-14 11:15:00|9776.77|9776.77|9781.29|9781.29|9782.95|9782.95|9776.71|9776.71|0
1607944800000|2020-12-14 11:20:00|9780.91|9780.91|9785.17|9785.17|9785.17|9785.17|9780.91|9780.91|0
1607945100000|2020-12-14 11:25:00|9785.36|9785.36|9784.02|9784.02|9786.86|9786.86|9782.91|9782.91|0
1607945400000|2020-12-14 11:30:00|9783.89|9783.89|9796.58|9796.58|9796.58|9796.58|9783.89|9783.89|0
1607945700000|2020-12-14 11:35:00|9797.35|9797.35|9807.88|9807.88|9810.85|9810.85|9797.35|9797.35|0
1607946000000|2020-12-14 11:40:00|9807.6|9807.6|9806.38|9806.38|9807.7|9807.7|9801.42|9801.42|0
1607946300000|2020-12-14 11:45:00|9806.65|9806.65|9795.34|9795.34|9806.65|9806.65|9795.34|9795.34|0
1607946600000|2020-12-14 11:50:00|9795.01|9795.01|9791.52|9791.52|9795.14|9795.14|9790.94|9790.94|0
1607946900000|2020-12-14 11:55:00|9791.73|9791.73|9800.57|9800.57|9800.95|9800.95|9791.73|9791.73|0
1607947200000|2020-12-14 12:00:00|9801.34|9801.34|9795.09|9795.09|9801.34|9801.34|9791.59|9791.59|0
1607947500000|2020-12-14 12:05:00|9795.23|9795.23|9794.28|9794.28|9795.23|9795.23|9790.52|9790.52|0
1607947800000|2020-12-14 12:10:00|9794.18|9794.18|9794.64|9794.64|9797.22|9797.22|9793.68|9793.68|0
1607948100000|2020-12-14 12:15:00|9794.62|9794.62|9799.89|9799.89|9799.89|9799.89|9789.82|9789.82|0
1607948400000|2020-12-14 12:20:00|9800.09|9800.09|9793.71|9793.71|9800.09|9800.09|9793.43|9793.43|0
1607948700000|2020-12-14 12:25:00|9793.7|9793.7|9790.91|9790.91|9795.42|9795.42|9789.42|9789.42|0
1607949000000|2020-12-14 12:30:00|9791.24|9791.24|9792.87|9792.87|9793.39|9793.39|9790.36|9790.36|0
1607949300000|2020-12-14 12:35:00|9792.38|9792.38|9791.49|9791.49|9792.63|9792.63|9786.65|9786.65|0
1607949600000|2020-12-14 12:40:00|9791.86|9791.86|9796.28|9796.28|9800.75|9800.75|9790.85|9790.85|0
1607949900000|2020-12-14 12:45:00|9796.6|9796.6|9796.36|9796.36|9797.98|9797.98|9795.81|9795.81|0
1607950200000|2020-12-14 12:50:00|9796.55|9796.55|9798.12|9798.12|9798.34|9798.34|9793.69|9793.69|0
1607950500000|2020-12-14 12:55:00|9797.87|9797.87|9802.61|9802.61|9802.65|9802.65|9795.25|9795.25|0
1607950800000|2020-12-14 13:00:00|9802.79|9802.79|9798.75|9798.75|9808.36|9808.36|9798.75|9798.75|0
1607951100000|2020-12-14 13:05:00|9798.56|9798.56|9788.85|9788.85|9799.65|9799.65|9785.04|9785.04|0
1607951400000|2020-12-14 13:10:00|9788.58|9788.58|9773.24|9773.24|9788.58|9788.58|9773.05|9773.05|0
1607951700000|2020-12-14 13:15:00|9772.92|9772.92|9770.94|9770.94|9773.96|9773.96|9770.56|9770.56|0
1607952000000|2020-12-14 13:20:00|9771.04|9771.04|9770.6|9770.6|9773.72|9773.72|9768.41|9768.41|0
1607952300000|2020-12-14 13:25:00|9770.49|9770.49|9770.87|9770.87|9770.93|9770.93|9768.89|9768.89|0
1607952600000|2020-12-14 13:30:00|9771.06|9771.06|9764.25|9764.25|9771.06|9771.06|9764.25|9764.25|0
1607952900000|2020-12-14 13:35:00|9763.78|9763.78|9767|9767|9767.65|9767.65|9761|9761|0
1607953200000|2020-12-14 13:40:00|9766.23|9766.23|9766.31|9766.31|9767.4|9767.4|9765.16|9765.16|0
1607953500000|2020-12-14 13:45:00|9766.38|9766.38|9764.34|9764.34|9767.64|9767.64|9762.2|9762.2|0
1607953800000|2020-12-14 13:50:00|9764.18|9764.18|9761.7|9761.7|9764.38|9764.38|9761.1|9761.1|0
1607954100000|2020-12-14 13:55:00|9761.54|9761.54|9763.03|9763.03|9768.63|9768.63|9761.54|9761.54|0
1607954400000|2020-12-14 14:00:00|9762.94|9762.94|9764.01|9764.01|9766.6|9766.6|9762.78|9762.78|0
1607954700000|2020-12-14 14:05:00|9764.21|9764.21|9767.01|9767.01|9768.26|9768.26|9764.11|9764.11|0
1607955000000|2020-12-14 14:10:00|9767.39|9767.39|9771.22|9771.22|9771.64|9771.64|9767.12|9767.12|0
1607955300000|2020-12-14 14:15:00|9771.03|9771.03|9771.62|9771.62|9773.27|9773.27|9768.07|9768.07|0
1607955600000|2020-12-14 14:20:00|9771.24|9771.24|9771.31|9771.31|9775.87|9775.87|9769.39|9769.39|0
1607955900000|2020-12-14 14:25:00|9771.18|9771.18|9764.35|9764.35|9771.31|9771.31|9762.58|9762.58|0
1607956200000|2020-12-14 14:30:00|9764.42|9764.42|9758.6|9758.6|9764.42|9764.42|9753.49|9753.49|0
1607956500000|2020-12-14 14:35:00|9758.39|9758.39|9769.47|9769.47|9771.11|9771.11|9757.93|9757.93|0
1607956800000|2020-12-14 14:40:00|9769.63|9769.63|9774.3|9774.3|9776.95|9776.95|9768.28|9768.28|0
1607957100000|2020-12-14 14:45:00|9774.61|9774.61|9772.93|9772.93|9776.41|9776.41|9770.57|9770.57|0
1607957400000|2020-12-14 14:50:00|9773.16|9773.16|9773.49|9773.49|9774.33|9774.33|9769.57|9769.57|0
1607957700000|2020-12-14 14:55:00|9773.42|9773.42|9776.9|9776.9|9783.06|9783.06|9773.42|9773.42|0
1607958000000|2020-12-14 15:00:00|9777.09|9777.09|9785.26|9785.26|9789.38|9789.38|9776.99|9776.99|0
1607958300000|2020-12-14 15:05:00|9785.11|9785.11|9792.75|9792.75|9795.39|9795.39|9778.93|9778.93|0
1607958600000|2020-12-14 15:10:00|9792.48|9792.48|9791.61|9791.61|9794.22|9794.22|9789.85|9789.85|0
1607958900000|2020-12-14 15:15:00|9791.86|9791.86|9800.78|9800.78|9802.25|9802.25|9791.1|9791.1|0
1607959200000|2020-12-14 15:20:00|9801.14|9801.14|9807.33|9807.33|9807.33|9807.33|9798.19|9798.19|0
1607959500000|2020-12-14 15:25:00|9807.34|9807.34|9808.15|9808.15|9812.22|9812.22|9806.57|9806.57|0
1607959800000|2020-12-14 15:30:00|9808.31|9808.31|9797.17|9797.17|9810.16|9810.16|9797.17|9797.17|0
1607960100000|2020-12-14 15:35:00|9797.04|9797.04|9797.48|9797.48|9798.93|9798.93|9793.43|9793.43|0
1607960400000|2020-12-14 15:40:00|9797.32|9797.32|9806.21|9806.21|9806.42|9806.42|9796.88|9796.88|0
1607960700000|2020-12-14 15:45:00|9806.08|9806.08|9817.07|9817.07|9817.32|9817.32|9806.08|9806.08|0
1607961000000|2020-12-14 15:50:00|9816.98|9816.98|9809.62|9809.62|9821|9821|9809.62|9809.62|0
1607961300000|2020-12-14 15:55:00|9809.43|9809.43|9810.79|9810.79|9814.09|9814.09|9807.51|9807.51|0
1607961600000|2020-12-14 16:00:00|9810.75|9810.75|9799.07|9799.07|9810.75|9810.75|9797.52|9797.52|0
1607961900000|2020-12-14 16:05:00|9799.45|9799.45|9798.06|9798.06|9803.71|9803.71|9798.06|9798.06|0
1607962200000|2020-12-14 16:10:00|9798.18|9798.18|9809.34|9809.34|9809.34|9809.34|9797.56|9797.56|0
1607962500000|2020-12-14 16:15:00|9809.39|9809.39|9811.49|9811.49|9813.28|9813.28|9807.73|9807.73|0
1607962800000|2020-12-14 16:20:00|9811.67|9811.67|9811.34|9811.34|9812.31|9812.31|9809.09|9809.09|0
1607963100000|2020-12-14 16:25:00|9811.21|9811.21|9817.51|9817.51|9820.8|9820.8|9810.08|9810.08|0
1608020100000|2020-12-15 08:15:00|9812.06|9812.06|9797.25|9797.25|9818.67|9818.67|9796.45|9796.45|0
1608020400000|2020-12-15 08:20:00|9797.38|9797.38|9795.15|9795.15|9810.72|9810.72|9792.77|9792.77|0
1608020700000|2020-12-15 08:25:00|9794.39|9794.39|9806.44|9806.44|9806.84|9806.84|9793.12|9793.12|0
1608021000000|2020-12-15 08:30:00|9809.5|9809.5|9820.32|9820.32|9820.99|9820.99|9805.59|9805.59|0
1608021300000|2020-12-15 08:35:00|9820.64|9820.64|9829.38|9829.38|9832.77|9832.77|9820.32|9820.32|0
1608021600000|2020-12-15 08:40:00|9828.83|9828.83|9836.86|9836.86|9841.34|9841.34|9827.87|9827.87|0
1608021900000|2020-12-15 08:45:00|9836.28|9836.28|9837.87|9837.87|9845.1|9845.1|9836.28|9836.28|0
1608022200000|2020-12-15 08:50:00|9836.95|9836.95|9855.51|9855.51|9855.51|9855.51|9834.19|9834.19|0
1608022500000|2020-12-15 08:55:00|9854.57|9854.57|9871.54|9871.54|9873.25|9873.25|9853.63|9853.63|0
1608022800000|2020-12-15 09:00:00|9871.16|9871.16|9854.33|9854.33|9872.05|9872.05|9854.06|9854.06|0
1608023100000|2020-12-15 09:05:00|9854.61|9854.61|9858.31|9858.31|9864.06|9864.06|9850.96|9850.96|0
1608023400000|2020-12-15 09:10:00|9858.14|9858.14|9857.96|9857.96|9865.57|9865.57|9854.13|9854.13|0
1608023700000|2020-12-15 09:15:00|9858.18|9858.18|9868.61|9868.61|9868.61|9868.61|9858.18|9858.18|0
1608024000000|2020-12-15 09:20:00|9869.55|9869.55|9877.33|9877.33|9877.33|9877.33|9868.34|9868.34|0
1608024300000|2020-12-15 09:25:00|9877.46|9877.46|9884.5|9884.5|9886.55|9886.55|9876.6|9876.6|0
1608024600000|2020-12-15 09:30:00|9884.12|9884.12|9887.84|9887.84|9892.63|9892.63|9884.12|9884.12|0
1608024900000|2020-12-15 09:35:00|9886.31|9886.31|9881.3|9881.3|9886.54|9886.54|9880.55|9880.55|0
1608025200000|2020-12-15 09:40:00|9881.26|9881.26|9875.15|9875.15|9881.85|9881.85|9873.58|9873.58|0
1608025500000|2020-12-15 09:45:00|9875.47|9875.47|9878.27|9878.27|9882.41|9882.41|9873.29|9873.29|0
1608025800000|2020-12-15 09:50:00|9877.9|9877.9|9873.07|9873.07|9877.9|9877.9|9871.33|9871.33|0
1608026100000|2020-12-15 09:55:00|9872.69|9872.69|9878.21|9878.21|9880.65|9880.65|9872.13|9872.13|0
1608026400000|2020-12-15 10:00:00|9878.37|9878.37|9875.68|9875.68|9879.32|9879.32|9874.21|9874.21|0
1608026700000|2020-12-15 10:05:00|9875.05|9875.05|9873.17|9873.17|9876.06|9876.06|9871.88|9871.88|0
1608027000000|2020-12-15 10:10:00|9873.36|9873.36|9882.76|9882.76|9882.76|9882.76|9873.07|9873.07|0
1608027300000|2020-12-15 10:15:00|9883.21|9883.21|9874.61|9874.61|9883.21|9883.21|9872.93|9872.93|0
1608027600000|2020-12-15 10:20:00|9873.85|9873.85|9871.76|9871.76|9873.85|9873.85|9870.62|9870.62|0
1608027900000|2020-12-15 10:25:00|9871.87|9871.87|9862.6|9862.6|9872.11|9872.11|9862.27|9862.27|0
1608028200000|2020-12-15 10:30:00|9862.22|9862.22|9859.6|9859.6|9862.29|9862.29|9858.34|9858.34|0
1608028500000|2020-12-15 10:35:00|9859.81|9859.81|9867.01|9867.01|9869.58|9869.58|9859.55|9859.55|0
1608028800000|2020-12-15 10:40:00|9866.63|9866.63|9866.55|9866.55|9868.86|9868.86|9865.43|9865.43|0
1608029100000|2020-12-15 10:45:00|9865.79|9865.79|9867.39|9867.39|9868.31|9868.31|9864.41|9864.41|0
1608029400000|2020-12-15 10:50:00|9867.58|9867.58|9866.89|9866.89|9868.27|9868.27|9865.85|9865.85|0
1608029700000|2020-12-15 10:55:00|9866.51|9866.51|9863.64|9863.64|9868.6|9868.6|9861.15|9861.15|0
1608030000000|2020-12-15 11:00:00|9863.45|9863.45|9858.82|9858.82|9864.03|9864.03|9858.05|9858.05|0
1608030300000|2020-12-15 11:05:00|9858.65|9858.65|9850.56|9850.56|9859.2|9859.2|9850.56|9850.56|0
1608030600000|2020-12-15 11:10:00|9850.45|9850.45|9846.97|9846.97|9850.45|9850.45|9845.34|9845.34|0
1608030900000|2020-12-15 11:15:00|9847.16|9847.16|9842.44|9842.44|9850.1|9850.1|9841.26|9841.26|0
1608031200000|2020-12-15 11:20:00|9842.76|9842.76|9835.93|9835.93|9843.74|9843.74|9832.25|9832.25|0
1608031500000|2020-12-15 11:25:00|9836.48|9836.48|9822.84|9822.84|9836.48|9836.48|9822.84|9822.84|0
1608031800000|2020-12-15 11:30:00|9822.02|9822.02|9815.33|9815.33|9822.02|9822.02|9810.33|9810.33|0
1608032100000|2020-12-15 11:35:00|9815.6|9815.6|9814.62|9814.62|9825.65|9825.65|9812.39|9812.39|0
1608032400000|2020-12-15 11:40:00|9813.09|9813.09|9806.03|9806.03|9813.09|9813.09|9803.68|9803.68|0
1608032700000|2020-12-15 11:45:00|9806.14|9806.14|9794.33|9794.33|9806.25|9806.25|9793.77|9793.77|0
1608033000000|2020-12-15 11:50:00|9794.71|9794.71|9786.38|9786.38|9794.71|9794.71|9784.24|9784.24|0
1608033300000|2020-12-15 11:55:00|9786.71|9786.71|9795.08|9795.08|9801.06|9801.06|9786.53|9786.53|0
1608033600000|2020-12-15 12:00:00|9795.84|9795.84|9806.53|9806.53|9806.53|9806.53|9790.32|9790.32|0
1608033900000|2020-12-15 12:05:00|9806.35|9806.35|9804.72|9804.72|9806.99|9806.99|9804.1|9804.1|0
1608034200000|2020-12-15 12:10:00|9805.05|9805.05|9804.6|9804.6|9805.24|9805.24|9801.23|9801.23|0
1608034500000|2020-12-15 12:15:00|9803.84|9803.84|9800.26|9800.26|9804.01|9804.01|9798.34|9798.34|0
1608034800000|2020-12-15 12:20:00|9800.05|9800.05|9799.07|9799.07|9800.9|9800.9|9798.95|9798.95|0
1608035100000|2020-12-15 12:25:00|9799.84|9799.84|9790.91|9790.91|9799.84|9799.84|9790.72|9790.72|0
1608035400000|2020-12-15 12:30:00|9790.73|9790.73|9781.01|9781.01|9791.07|9791.07|9781.01|9781.01|0
1608035700000|2020-12-15 12:35:00|9781.28|9781.28|9774.52|9774.52|9781.28|9781.28|9772.73|9772.73|0
1608036000000|2020-12-15 12:40:00|9773.76|9773.76|9769.58|9769.58|9776.63|9776.63|9769.58|9769.58|0
1608036300000|2020-12-15 12:45:00|9769.39|9769.39|9762.03|9762.03|9769.39|9769.39|9758.04|9758.04|0
1608036600000|2020-12-15 12:50:00|9762.2|9762.2|9754.59|9754.59|9763.73|9763.73|9752.95|9752.95|0
1608036900000|2020-12-15 12:55:00|9754.69|9754.69|9759.05|9759.05|9761.88|9761.88|9754.69|9754.69|0
1608037200000|2020-12-15 13:00:00|9758.67|9758.67|9762.54|9762.54|9762.63|9762.63|9753.84|9753.84|0
1608037500000|2020-12-15 13:05:00|9760.24|9760.24|9765.55|9765.55|9768|9768|9757.01|9757.01|0
1608037800000|2020-12-15 13:10:00|9765.56|9765.56|9759.31|9759.31|9771.12|9771.12|9759.31|9759.31|0
1608038100000|2020-12-15 13:15:00|9759.22|9759.22|9755.67|9755.67|9760.06|9760.06|9754.57|9754.57|0
1608038400000|2020-12-15 13:20:00|9755.76|9755.76|9751.91|9751.91|9756.7|9756.7|9751.08|9751.08|0
1608038700000|2020-12-15 13:25:00|9752|9752|9749.94|9749.94|9753.43|9753.43|9747.43|9747.43|0
1608039000000|2020-12-15 13:30:00|9750.71|9750.71|9764.49|9764.49|9764.7|9764.7|9750.11|9750.11|0
1608039300000|2020-12-15 13:35:00|9764.33|9764.33|9769.07|9769.07|9769.07|9769.07|9762.33|9762.33|0
1608039600000|2020-12-15 13:40:00|9769.45|9769.45|9766.01|9766.01|9775.6|9775.6|9766.01|9766.01|0
1608039900000|2020-12-15 13:45:00|9765.74|9765.74|9758.25|9758.25|9765.74|9765.74|9758.24|9758.24|0
1608040200000|2020-12-15 13:50:00|9759.02|9759.02|9759.84|9759.84|9760.59|9760.59|9752.74|9752.74|0
1608040500000|2020-12-15 13:55:00|9759.96|9759.96|9756.88|9756.88|9761.61|9761.61|9756.5|9756.5|0
1608040800000|2020-12-15 14:00:00|9757.06|9757.06|9759.05|9759.05|9760.26|9760.26|9752.53|9752.53|0
1608041100000|2020-12-15 14:05:00|9758.96|9758.96|9769.1|9769.1|9769.13|9769.13|9758.96|9758.96|0
1608041400000|2020-12-15 14:10:00|9768.93|9768.93|9761.33|9761.33|9768.95|9768.95|9760.58|9760.58|0
1608041700000|2020-12-15 14:15:00|9761.64|9761.64|9755.42|9755.42|9762.49|9762.49|9754.92|9754.92|0
1608042000000|2020-12-15 14:20:00|9755.5|9755.5|9744.52|9744.52|9755.9|9755.9|9744.39|9744.39|0
1608042300000|2020-12-15 14:25:00|9744.68|9744.68|9759.43|9759.43|9764.84|9764.84|9744.68|9744.68|0
1608042600000|2020-12-15 14:30:00|9759.33|9759.33|9749.59|9749.59|9759.33|9759.33|9749.43|9749.43|0
1608042900000|2020-12-15 14:35:00|9749.57|9749.57|9759.98|9759.98|9760.74|9760.74|9749.57|9749.57|0
1608043200000|2020-12-15 14:40:00|9759.86|9759.86|9749.11|9749.11|9761.82|9761.82|9748.2|9748.2|0
1608043500000|2020-12-15 14:45:00|9749.32|9749.32|9750.79|9750.79|9750.98|9750.98|9746.66|9746.66|0
1608043800000|2020-12-15 14:50:00|9750.42|9750.42|9749.64|9749.64|9751.8|9751.8|9744.65|9744.65|0
1608044100000|2020-12-15 14:55:00|9749.54|9749.54|9745.85|9745.85|9749.74|9749.74|9744.83|9744.83|0
1608044400000|2020-12-15 15:00:00|9746.23|9746.23|9748.6|9748.6|9754.61|9754.61|9746.23|9746.23|0
1608044700000|2020-12-15 15:05:00|9748.87|9748.87|9757.16|9757.16|9759.56|9759.56|9748.11|9748.11|0
1608045000000|2020-12-15 15:10:00|9757.32|9757.32|9766.26|9766.26|9766.77|9766.77|9756.58|9756.58|0
1608045300000|2020-12-15 15:15:00|9765.5|9765.5|9759.92|9759.92|9768.75|9768.75|9759.92|9759.92|0
1608045600000|2020-12-15 15:20:00|9759.58|9759.58|9763.91|9763.91|9765.03|9765.03|9758.45|9758.45|0
1608045900000|2020-12-15 15:25:00|9764.29|9764.29|9757.52|9757.52|9765.43|9765.43|9757.43|9757.43|0
1608046200000|2020-12-15 15:30:00|9757.32|9757.32|9763.74|9763.74|9764.42|9764.42|9756.8|9756.8|0
1608046500000|2020-12-15 15:35:00|9763.95|9763.95|9762.1|9762.1|9768.48|9768.48|9760.48|9760.48|0
1608046800000|2020-12-15 15:40:00|9761.83|9761.83|9770.84|9770.84|9773.85|9773.85|9761.83|9761.83|0
1608047100000|2020-12-15 15:45:00|9770.67|9770.67|9769.82|9769.82|9774.74|9774.74|9769.72|9769.72|0
1608047400000|2020-12-15 15:50:00|9769.93|9769.93|9772.31|9772.31|9773.3|9773.3|9768.11|9768.11|0
1608047700000|2020-12-15 15:55:00|9772.22|9772.22|9770.72|9770.72|9772.93|9772.93|9769.21|9769.21|0
1608048000000|2020-12-15 16:00:00|9770.78|9770.78|9766.77|9766.77|9772.59|9772.59|9766.08|9766.08|0
1608048300000|2020-12-15 16:05:00|9766.88|9766.88|9759.66|9759.66|9770.92|9770.92|9753.49|9753.49|0
1608048600000|2020-12-15 16:10:00|9759.78|9759.78|9752.8|9752.8|9760.28|9760.28|9747.48|9747.48|0
1608048900000|2020-12-15 16:15:00|9752.86|9752.86|9767.59|9767.59|9767.71|9767.71|9752.86|9752.86|0
1608049200000|2020-12-15 16:20:00|9767.86|9767.86|9768.63|9768.63|9769.3|9769.3|9765.5|9765.5|0
1608049500000|2020-12-15 16:25:00|9768.71|9768.71|9778.95|9778.95|9778.97|9778.97|9765.87|9765.87|0
1608106500000|2020-12-16 08:15:00|9819.28|9819.28|9809.58|9809.58|9828.05|9828.05|9804.81|9804.81|0
1608106800000|2020-12-16 08:20:00|9810.34|9810.34|9798.84|9798.84|9815.2|9815.2|9798.62|9798.62|0
1608107100000|2020-12-16 08:25:00|9797.32|9797.32|9808.17|9808.17|9809.97|9809.97|9793.04|9793.04|0
1608107400000|2020-12-16 08:30:00|9810.59|9810.59|9818.16|9818.16|9818.59|9818.59|9808.8|9808.8|0
1608107700000|2020-12-16 08:35:00|9818.18|9818.18|9828.05|9828.05|9828.45|9828.45|9814.06|9814.06|0
1608108000000|2020-12-16 08:40:00|9828.45|9828.45|9819.27|9819.27|9833.61|9833.61|9815.96|9815.96|0
1608108300000|2020-12-16 08:45:00|9819.37|9819.37|9835.68|9835.68|9835.79|9835.79|9817.8|9817.8|0
1608108600000|2020-12-16 08:50:00|9835.37|9835.37|9836.79|9836.79|9838.43|9838.43|9833.22|9833.22|0
1608108900000|2020-12-16 08:55:00|9836.03|9836.03|9837.29|9837.29|9841.87|9841.87|9836.03|9836.03|0
1608109200000|2020-12-16 09:00:00|9836.91|9836.91|9830.38|9830.38|9836.91|9836.91|9824.53|9824.53|0
1608109500000|2020-12-16 09:05:00|9830.7|9830.7|9834.47|9834.47|9835.67|9835.67|9830.42|9830.42|0
1608109800000|2020-12-16 09:10:00|9834.37|9834.37|9831.68|9831.68|9840.16|9840.16|9828.39|9828.39|0
1608110100000|2020-12-16 09:15:00|9832.38|9832.38|9836.35|9836.35|9838.37|9838.37|9831.31|9831.31|0
1608110400000|2020-12-16 09:20:00|9836.98|9836.98|9845.26|9845.26|9847.47|9847.47|9836.98|9836.98|0
1608110700000|2020-12-16 09:25:00|9845.11|9845.11|9840.47|9840.47|9847.22|9847.22|9839.35|9839.35|0
1608111000000|2020-12-16 09:30:00|9840.63|9840.63|9846.36|9846.36|9850.35|9850.35|9840.63|9840.63|0
1608111300000|2020-12-16 09:35:00|9846.05|9846.05|9849.05|9849.05|9851.27|9851.27|9844.3|9844.3|0
1608111600000|2020-12-16 09:40:00|9848.86|9848.86|9850.1|9850.1|9852.91|9852.91|9848.77|9848.77|0
1608111900000|2020-12-16 09:45:00|9850.18|9850.18|9843.9|9843.9|9850.18|9850.18|9842.66|9842.66|0
1608112200000|2020-12-16 09:50:00|9843.8|9843.8|9842|9842|9846.49|9846.49|9840.3|9840.3|0
1608112500000|2020-12-16 09:55:00|9841.89|9841.89|9845.52|9845.52|9848.19|9848.19|9840.82|9840.82|0
1608112800000|2020-12-16 10:00:00|9845.39|9845.39|9841.52|9841.52|9845.39|9845.39|9839.84|9839.84|0
1608113100000|2020-12-16 10:05:00|9841.25|9841.25|9832.36|9832.36|9841.52|9841.52|9829.45|9829.45|0
1608113400000|2020-12-16 10:10:00|9832.48|9832.48|9837.87|9837.87|9838.88|9838.88|9832.32|9832.32|0
1608113700000|2020-12-16 10:15:00|9837.72|9837.72|9833.85|9833.85|9837.72|9837.72|9833.73|9833.73|0
1608114000000|2020-12-16 10:20:00|9833.09|9833.09|9830.86|9830.86|9833.94|9833.94|9829.92|9829.92|0
1608114300000|2020-12-16 10:25:00|9830.09|9830.09|9833.62|9833.62|9836.08|9836.08|9829.94|9829.94|0
1608114600000|2020-12-16 10:30:00|9833.47|9833.47|9830.35|9830.35|9833.61|9833.61|9826.65|9826.65|0
1608114900000|2020-12-16 10:35:00|9830.3|9830.3|9823.41|9823.41|9830.3|9830.3|9823.41|9823.41|0
1608115200000|2020-12-16 10:40:00|9823.17|9823.17|9824.05|9824.05|9824.08|9824.08|9818.09|9818.09|0
1608115500000|2020-12-16 10:45:00|9824.29|9824.29|9823.87|9823.87|9824.55|9824.55|9818.27|9818.27|0
1608115800000|2020-12-16 10:50:00|9823.99|9823.99|9826.54|9826.54|9828.37|9828.37|9823.99|9823.99|0
1608116100000|2020-12-16 10:55:00|9826.39|9826.39|9828.24|9828.24|9828.8|9828.8|9821.82|9821.82|0
1608116400000|2020-12-16 11:00:00|9828.36|9828.36|9833.15|9833.15|9833.53|9833.53|9828.36|9828.36|0
1608116700000|2020-12-16 11:05:00|9833.31|9833.31|9835.8|9835.8|9835.8|9835.8|9832.55|9832.55|0
1608117000000|2020-12-16 11:10:00|9835.64|9835.64|9837.83|9837.83|9839.36|9839.36|9834.44|9834.44|0
1608117300000|2020-12-16 11:15:00|9837.82|9837.82|9851.32|9851.32|9853.15|9853.15|9835.71|9835.71|0
1608117600000|2020-12-16 11:20:00|9852.08|9852.08|9846.67|9846.67|9852.21|9852.21|9846.27|9846.27|0
1608117900000|2020-12-16 11:25:00|9847.05|9847.05|9844.35|9844.35|9847.33|9847.33|9842.54|9842.54|0
1608118200000|2020-12-16 11:30:00|9844.19|9844.19|9842.48|9842.48|9844.19|9844.19|9839.32|9839.32|0
1608118500000|2020-12-16 11:35:00|9842.17|9842.17|9836.05|9836.05|9842.17|9842.17|9835.68|9835.68|0
1608118800000|2020-12-16 11:40:00|9835.84|9835.84|9828.95|9828.95|9836.05|9836.05|9826.4|9826.4|0
1608119100000|2020-12-16 11:45:00|9828.82|9828.82|9834.34|9834.34|9837.79|9837.79|9828.82|9828.82|0
1608119400000|2020-12-16 11:50:00|9833.58|9833.58|9836.87|9836.87|9838.2|9838.2|9831.5|9831.5|0
1608119700000|2020-12-16 11:55:00|9837.18|9837.18|9839.56|9839.56|9839.75|9839.75|9834.1|9834.1|0
1608120000000|2020-12-16 12:00:00|9840.5|9840.5|9836.34|9836.34|9840.5|9840.5|9832.88|9832.88|0
1608120300000|2020-12-16 12:05:00|9835.96|9835.96|9835.7|9835.7|9838.82|9838.82|9833.03|9833.03|0
1608120600000|2020-12-16 12:10:00|9835.87|9835.87|9841.12|9841.12|9841.12|9841.12|9835.25|9835.25|0
1608120900000|2020-12-16 12:15:00|9840.79|9840.79|9841.33|9841.33|9841.4|9841.4|9837.42|9837.42|0
1608121200000|2020-12-16 12:20:00|9841.2|9841.2|9838.05|9838.05|9841.33|9841.33|9835.51|9835.51|0
1608121500000|2020-12-16 12:25:00|9838.43|9838.43|9843.97|9843.97|9845.68|9845.68|9838.32|9838.32|0
1608121800000|2020-12-16 12:30:00|9843.2|9843.2|9849.38|9849.38|9850.68|9850.68|9841.47|9841.47|0
1608122100000|2020-12-16 12:35:00|9849.29|9849.29|9843.7|9843.7|9849.29|9849.29|9843.51|9843.51|0
1608122400000|2020-12-16 12:40:00|9843.61|9843.61|9840.88|9840.88|9843.61|9843.61|9840.28|9840.28|0
1608122700000|2020-12-16 12:45:00|9841.19|9841.19|9835.49|9835.49|9841.19|9841.19|9833.2|9833.2|0
1608123000000|2020-12-16 12:50:00|9835.48|9835.48|9842.14|9842.14|9842.9|9842.9|9835.1|9835.1|0
1608123300000|2020-12-16 12:55:00|9841.38|9841.38|9832.34|9832.34|9841.51|9841.51|9831.68|9831.68|0
1608123600000|2020-12-16 13:00:00|9832.67|9832.67|9829.3|9829.3|9832.67|9832.67|9826.23|9826.23|0
1608123900000|2020-12-16 13:05:00|9829.13|9829.13|9828.95|9828.95|9830.36|9830.36|9824.18|9824.18|0
1608124200000|2020-12-16 13:10:00|9828.58|9828.58|9830.72|9830.72|9830.93|9830.93|9824.77|9824.77|0
1608124500000|2020-12-16 13:15:00|9831.1|9831.1|9813.38|9813.38|9831.34|9831.34|9812.78|9812.78|0
1608124800000|2020-12-16 13:20:00|9812.99|9812.99|9812.46|9812.46|9813.78|9813.78|9810.6|9810.6|0
1608125100000|2020-12-16 13:25:00|9812.36|9812.36|9807.78|9807.78|9812.36|9812.36|9804.1|9804.1|0
1608125400000|2020-12-16 13:30:00|9807.88|9807.88|9807.91|9807.91|9811.7|9811.7|9802.12|9802.12|0
1608125700000|2020-12-16 13:35:00|9807.54|9807.54|9813.55|9813.55|9813.55|9813.55|9803.2|9803.2|0
1608126000000|2020-12-16 13:40:00|9812.79|9812.79|9814.73|9814.73|9814.91|9814.91|9809.54|9809.54|0
1608126300000|2020-12-16 13:45:00|9815.5|9815.5|9810.86|9810.86|9816.01|9816.01|9810.41|9810.41|0
1608126600000|2020-12-16 13:50:00|9811.12|9811.12|9813.05|9813.05|9816.77|9816.77|9810.59|9810.59|0
1608126900000|2020-12-16 13:55:00|9813.15|9813.15|9809.85|9809.85|9814.17|9814.17|9809.85|9809.85|0
1608127200000|2020-12-16 14:00:00|9809.9|9809.9|9812.34|9812.34|9812.34|9812.34|9807.45|9807.45|0
1608127500000|2020-12-16 14:05:00|9813.87|9813.87|9809.27|9809.27|9814.14|9814.14|9808.81|9808.81|0
1608127800000|2020-12-16 14:10:00|9809.5|9809.5|9812.12|9812.12|9812.83|9812.83|9809.42|9809.42|0
1608128100000|2020-12-16 14:15:00|9812.36|9812.36|9811.74|9811.74|9812.57|9812.57|9809.94|9809.94|0
1608128400000|2020-12-16 14:20:00|9811.82|9811.82|9810.5|9810.5|9815.65|9815.65|9810.5|9810.5|0
1608128700000|2020-12-16 14:25:00|9810.12|9810.12|9814.98|9814.98|9815.66|9815.66|9810.12|9810.12|0
1608129000000|2020-12-16 14:30:00|9814.6|9814.6|9839.34|9839.34|9839.34|9839.34|9813.61|9813.61|0
1608129300000|2020-12-16 14:35:00|9839.46|9839.46|9825.85|9825.85|9840.38|9840.38|9824.3|9824.3|0
1608129600000|2020-12-16 14:40:00|9825.94|9825.94|9827.63|9827.63|9827.97|9827.97|9822.23|9822.23|0
1608129900000|2020-12-16 14:45:00|9827.75|9827.75|9828.74|9828.74|9833.19|9833.19|9825.3|9825.3|0
1608130200000|2020-12-16 14:50:00|9828.93|9828.93|9826.94|9826.94|9830.91|9830.91|9826.52|9826.52|0
1608130500000|2020-12-16 14:55:00|9827.21|9827.21|9830.71|9830.71|9831.04|9831.04|9822.43|9822.43|0
1608130800000|2020-12-16 15:00:00|9829.95|9829.95|9826.99|9826.99|9831.3|9831.3|9817.93|9817.93|0
1608131100000|2020-12-16 15:05:00|9827.32|9827.32|9826.6|9826.6|9827.32|9827.32|9821.83|9821.83|0
1608131400000|2020-12-16 15:10:00|9826.7|9826.7|9815.03|9815.03|9826.78|9826.78|9815.03|9815.03|0
1608131700000|2020-12-16 15:15:00|9815.41|9815.41|9817.02|9817.02|9819.98|9819.98|9814.5|9814.5|0
1608132000000|2020-12-16 15:20:00|9817.18|9817.18|9815|9815|9817.18|9817.18|9810.86|9810.86|0
1608132300000|2020-12-16 15:25:00|9815.01|9815.01|9813.25|9813.25|9819.78|9819.78|9811.61|9811.61|0
1608132600000|2020-12-16 15:30:00|9813.26|9813.26|9806.95|9806.95|9814.13|9814.13|9806.95|9806.95|0
1608132900000|2020-12-16 15:35:00|9806.97|9806.97|9811.28|9811.28|9811.28|9811.28|9804.07|9804.07|0
1608133200000|2020-12-16 15:40:00|9811.29|9811.29|9819.75|9819.75|9820.07|9820.07|9811.16|9811.16|0
1608133500000|2020-12-16 15:45:00|9819.38|9819.38|9825.73|9825.73|9825.73|9825.73|9818.58|9818.58|0
1608133800000|2020-12-16 15:50:00|9825.55|9825.55|9827.99|9827.99|9829.57|9829.57|9823.67|9823.67|0
1608134100000|2020-12-16 15:55:00|9828|9828|9827.08|9827.08|9834.22|9834.22|9827.08|9827.08|0
1608134400000|2020-12-16 16:00:00|9826.86|9826.86|9840.85|9840.85|9842.28|9842.28|9826.48|9826.48|0
1608134700000|2020-12-16 16:05:00|9840.86|9840.86|9841.18|9841.18|9842.46|9842.46|9839.73|9839.73|0
1608135000000|2020-12-16 16:10:00|9840.87|9840.87|9840.75|9840.75|9844.98|9844.98|9840.2|9840.2|0
1608135300000|2020-12-16 16:15:00|9840.63|9840.63|9836.63|9836.63|9841.16|9841.16|9836.63|9836.63|0
1608135600000|2020-12-16 16:20:00|9836.25|9836.25|9840.92|9840.92|9841.64|9841.64|9835.11|9835.11|0
1608135900000|2020-12-16 16:25:00|9840.99|9840.99|9852.64|9852.64|9852.64|9852.64|9838.2|9838.2|0
1608192900000|2020-12-17 08:15:00|9896.27|9896.27|9896.89|9896.89|9897.35|9897.35|9882.21|9882.21|0
1608193200000|2020-12-17 08:20:00|9897.65|9897.65|9904.69|9904.69|9908.62|9908.62|9893.15|9893.15|0
1608193500000|2020-12-17 08:25:00|9904.85|9904.85|9913.33|9913.33|9915.57|9915.57|9901.36|9901.36|0
1608193800000|2020-12-17 08:30:00|9913.13|9913.13|9929.86|9929.86|9929.86|9929.86|9913.13|9913.13|0
1608194100000|2020-12-17 08:35:00|9930.12|9930.12|9921.9|9921.9|9930.12|9930.12|9919.4|9919.4|0
1608194400000|2020-12-17 08:40:00|9921.14|9921.14|9912.59|9912.59|9922.84|9922.84|9911.71|9911.71|0
1608194700000|2020-12-17 08:45:00|9912.69|9912.69|9896.51|9896.51|9912.95|9912.95|9895.87|9895.87|0
1608195000000|2020-12-17 08:50:00|9897.03|9897.03|9891.12|9891.12|9899.96|9899.96|9891.12|9891.12|0
1608195300000|2020-12-17 08:55:00|9890.74|9890.74|9876.45|9876.45|9890.74|9890.74|9876.26|9876.26|0
1608195600000|2020-12-17 09:00:00|9877.22|9877.22|9883.12|9883.12|9884.52|9884.52|9876.84|9876.84|0
1608195900000|2020-12-17 09:05:00|9883.25|9883.25|9888.92|9888.92|9889.91|9889.91|9883.22|9883.22|0
1608196200000|2020-12-17 09:10:00|9888.38|9888.38|9868.74|9868.74|9888.38|9888.38|9868.74|9868.74|0
1608196500000|2020-12-17 09:15:00|9867.6|9867.6|9871.78|9871.78|9872.03|9872.03|9864.53|9864.53|0
1608196800000|2020-12-17 09:20:00|9871.51|9871.51|9867.45|9867.45|9871.51|9871.51|9867.14|9867.14|0
1608197100000|2020-12-17 09:25:00|9865.17|9865.17|9865.82|9865.82|9866.67|9866.67|9861.84|9861.84|0
1608197400000|2020-12-17 09:30:00|9866.14|9866.14|9865.05|9865.05|9868.22|9868.22|9863.69|9863.69|0
1608197700000|2020-12-17 09:35:00|9865.43|9865.43|9863.74|9863.74|9866.19|9866.19|9863.21|9863.21|0
1608198000000|2020-12-17 09:40:00|9863.11|9863.11|9862.28|9862.28|9863.64|9863.64|9860.26|9860.26|0
1608198300000|2020-12-17 09:45:00|9862.15|9862.15|9862.1|9862.1|9863.79|9863.79|9861.31|9861.31|0
1608198600000|2020-12-17 09:50:00|9862.12|9862.12|9864.42|9864.42|9869.77|9869.77|9862.05|9862.05|0
1608198900000|2020-12-17 09:55:00|9864.04|9864.04|9857.87|9857.87|9864.04|9864.04|9857.12|9857.12|0
1608199200000|2020-12-17 10:00:00|9857.76|9857.76|9854.97|9854.97|9859.26|9859.26|9854.06|9854.06|0
1608199500000|2020-12-17 10:05:00|9855.28|9855.28|9859.71|9859.71|9861.56|9861.56|9855.28|9855.28|0
1608199800000|2020-12-17 10:10:00|9859.08|9859.08|9858.94|9858.94|9859.87|9859.87|9856.69|9856.69|0
1608200100000|2020-12-17 10:15:00|9859.12|9859.12|9850.73|9850.73|9859.27|9859.27|9850.73|9850.73|0
1608200400000|2020-12-17 10:20:00|9850.54|9850.54|9849.98|9849.98|9850.89|9850.89|9848.3|9848.3|0
1608200700000|2020-12-17 10:25:00|9850.29|9850.29|9846.66|9846.66|9850.62|9850.62|9844.11|9844.11|0
1608201000000|2020-12-17 10:30:00|9846.76|9846.76|9842.18|9842.18|9846.95|9846.95|9842.18|9842.18|0
1608201300000|2020-12-17 10:35:00|9841.8|9841.8|9840.26|9840.26|9841.8|9841.8|9838.34|9838.34|0
1608201600000|2020-12-17 10:40:00|9840.36|9840.36|9841.87|9841.87|9841.87|9841.87|9840.24|9840.24|0
1608201900000|2020-12-17 10:45:00|9842.63|9842.63|9848.19|9848.19|9849.66|9849.66|9841.21|9841.21|0
1608202200000|2020-12-17 10:50:00|9847.42|9847.42|9850.65|9850.65|9850.84|9850.84|9843.99|9843.99|0
1608202500000|2020-12-17 10:55:00|9850.34|9850.34|9847.7|9847.7|9850.5|9850.5|9847.25|9847.25|0
1608202800000|2020-12-17 11:00:00|9848.08|9848.08|9842.13|9842.13|9848.08|9848.08|9841.95|9841.95|0
1608203100000|2020-12-17 11:05:00|9842.52|9842.52|9843.83|9843.83|9845.46|9845.46|9841.08|9841.08|0
1608203400000|2020-12-17 11:10:00|9843.72|9843.72|9849.87|9849.87|9849.87|9849.87|9841.09|9841.09|0
1608203700000|2020-12-17 11:15:00|9850.18|9850.18|9852.85|9852.85|9853.81|9853.81|9849.7|9849.7|0
1608204000000|2020-12-17 11:20:00|9852.47|9852.47|9857.44|9857.44|9858.02|9858.02|9850.82|9850.82|0
1608204300000|2020-12-17 11:25:00|9857.31|9857.31|9859.21|9859.21|9859.43|9859.43|9856.22|9856.22|0
1608204600000|2020-12-17 11:30:00|9858.83|9858.83|9860.04|9860.04|9860.48|9860.48|9858.83|9858.83|0
1608204900000|2020-12-17 11:35:00|9860.03|9860.03|9858.15|9858.15|9860.03|9860.03|9857.17|9857.17|0
1608205200000|2020-12-17 11:40:00|9858.46|9858.46|9854.71|9854.71|9858.46|9858.46|9854.08|9854.08|0
1608205500000|2020-12-17 11:45:00|9854.9|9854.9|9854.4|9854.4|9856.87|9856.87|9851.82|9851.82|0
1608205800000|2020-12-17 11:50:00|9853.85|9853.85|9858.13|9858.13|9858.9|9858.9|9853.39|9853.39|0
1608206100000|2020-12-17 11:55:00|9858.51|9858.51|9859.12|9859.12|9860.66|9860.66|9857.2|9857.2|0
1608206400000|2020-12-17 12:00:00|9859.25|9859.25|9858.25|9858.25|9862.93|9862.93|9858.14|9858.14|0
1608206700000|2020-12-17 12:05:00|9857.87|9857.87|9854.75|9854.75|9859.24|9859.24|9854.62|9854.62|0
1608207000000|2020-12-17 12:10:00|9854.47|9854.47|9857.62|9857.62|9858.36|9858.36|9854.47|9854.47|0
1608207300000|2020-12-17 12:15:00|9857.93|9857.93|9862.33|9862.33|9862.93|9862.93|9857.52|9857.52|0
1608207600000|2020-12-17 12:20:00|9862.83|9862.83|9862.34|9862.34|9864.57|9864.57|9857.6|9857.6|0
1608207900000|2020-12-17 12:25:00|9862.72|9862.72|9860.31|9860.31|9862.72|9862.72|9858.58|9858.58|0
1608208200000|2020-12-17 12:30:00|9860.62|9860.62|9866.22|9866.22|9866.45|9866.45|9860.62|9860.62|0
1608208500000|2020-12-17 12:35:00|9866.49|9866.49|9865.52|9865.52|9869.39|9869.39|9863.54|9863.54|0
1608208800000|2020-12-17 12:40:00|9865.43|9865.43|9869.25|9869.25|9869.25|9869.25|9863.85|9863.85|0
1608209100000|2020-12-17 12:45:00|9868.98|9868.98|9880.65|9880.65|9881.5|9881.5|9868.79|9868.79|0
1608209400000|2020-12-17 12:50:00|9880.18|9880.18|9879.82|9879.82|9881.21|9881.21|9878.36|9878.36|0
1608209700000|2020-12-17 12:55:00|9879.95|9879.95|9890.65|9890.65|9892.72|9892.72|9879.82|9879.82|0
1608210000000|2020-12-17 13:00:00|9890.52|9890.52|9882.27|9882.27|9890.52|9890.52|9882.27|9882.27|0
1608210300000|2020-12-17 13:05:00|9882.29|9882.29|9879.16|9879.16|9884.32|9884.32|9877.08|9877.08|0
1608210600000|2020-12-17 13:10:00|9879.48|9879.48|9883.51|9883.51|9884.37|9884.37|9878.61|9878.61|0
1608210900000|2020-12-17 13:15:00|9883.39|9883.39|9877.61|9877.61|9883.48|9883.48|9877.35|9877.35|0
1608211200000|2020-12-17 13:20:00|9876.85|9876.85|9884.96|9884.96|9885.29|9885.29|9874.15|9874.15|0
1608211500000|2020-12-17 13:25:00|9885.23|9885.23|9884.91|9884.91|9888.51|9888.51|9884.28|9884.28|0
1608211800000|2020-12-17 13:30:00|9884.72|9884.72|9893.65|9893.65|9893.65|9893.65|9883.68|9883.68|0
1608212100000|2020-12-17 13:35:00|9893.6|9893.6|9889.47|9889.47|9893.71|9893.71|9887.42|9887.42|0
1608212400000|2020-12-17 13:40:00|9889.85|9889.85|9881.94|9881.94|9893.58|9893.58|9881.94|9881.94|0
1608212700000|2020-12-17 13:45:00|9881.78|9881.78|9878.93|9878.93|9882.1|9882.1|9878.93|9878.93|0
1608213000000|2020-12-17 13:50:00|9879.02|9879.02|9879.8|9879.8|9880.24|9880.24|9878.12|9878.12|0
1608213300000|2020-12-17 13:55:00|9879.42|9879.42|9875.33|9875.33|9879.8|9879.8|9873.04|9873.04|0
1608213600000|2020-12-17 14:00:00|9875.52|9875.52|9877|9877|9879.54|9879.54|9875.52|9875.52|0
1608213900000|2020-12-17 14:05:00|9876.69|9876.69|9878.71|9878.71|9881.12|9881.12|9876.69|9876.69|0
1608214200000|2020-12-17 14:10:00|9878.52|9878.52|9875.04|9875.04|9878.8|9878.8|9871.81|9871.81|0
1608214500000|2020-12-17 14:15:00|9875.36|9875.36|9875.87|9875.87|9881.87|9881.87|9875.36|9875.36|0
1608214800000|2020-12-17 14:20:00|9875.67|9875.67|9884.54|9884.54|9884.87|9884.87|9874.2|9874.2|0
1608215100000|2020-12-17 14:25:00|9884.92|9884.92|9886.99|9886.99|9888.12|9888.12|9883.65|9883.65|0
1608215400000|2020-12-17 14:30:00|9886.23|9886.23|9897.9|9897.9|9902.37|9902.37|9886.23|9886.23|0
1608215700000|2020-12-17 14:35:00|9898.66|9898.66|9899.43|9899.43|9905.79|9905.79|9894.74|9894.74|0
1608216000000|2020-12-17 14:40:00|9900.19|9900.19|9914.98|9914.98|9914.98|9914.98|9899.92|9899.92|0
1608216300000|2020-12-17 14:45:00|9915.14|9915.14|9923.91|9923.91|9923.91|9923.91|9915.14|9915.14|0
1608216600000|2020-12-17 14:50:00|9924.09|9924.09|9937.53|9937.53|9938.68|9938.68|9923.38|9923.38|0
1608216900000|2020-12-17 14:55:00|9937.56|9937.56|9942.74|9942.74|9946.18|9946.18|9936.38|9936.38|0
1608217200000|2020-12-17 15:00:00|9941.98|9941.98|9938.9|9938.9|9947.26|9947.26|9938.9|9938.9|0
1608217500000|2020-12-17 15:05:00|9938.97|9938.97|9946.87|9946.87|9946.87|9946.87|9938.57|9938.57|0
1608217800000|2020-12-17 15:10:00|9946.76|9946.76|9954.56|9954.56|9955.07|9955.07|9946.35|9946.35|0
1608218100000|2020-12-17 15:15:00|9954.28|9954.28|9949.32|9949.32|9954.28|9954.28|9945.49|9945.49|0
1608218400000|2020-12-17 15:20:00|9949.23|9949.23|9944.38|9944.38|9949.23|9949.23|9943.22|9943.22|0
1608218700000|2020-12-17 15:25:00|9944|9944|9934.64|9934.64|9945.15|9945.15|9934.32|9934.32|0
1608219000000|2020-12-17 15:30:00|9934.58|9934.58|9934.92|9934.92|9937.21|9937.21|9929.48|9929.48|0
1608219300000|2020-12-17 15:35:00|9934.65|9934.65|9934.17|9934.17|9938.29|9938.29|9932.11|9932.11|0
1608219600000|2020-12-17 15:40:00|9933.86|9933.86|9923.41|9923.41|9934.07|9934.07|9921.44|9921.44|0
1608219900000|2020-12-17 15:45:00|9923.2|9923.2|9918.26|9918.26|9923.72|9923.72|9918.26|9918.26|0
1608220200000|2020-12-17 15:50:00|9918.12|9918.12|9919.09|9919.09|9920.4|9920.4|9914.37|9914.37|0
1608220500000|2020-12-17 15:55:00|9918.78|9918.78|9914.25|9914.25|9919.88|9919.88|9912.02|9912.02|0
1608220800000|2020-12-17 16:00:00|9914.63|9914.63|9911.28|9911.28|9915.22|9915.22|9909.42|9909.42|0
1608221100000|2020-12-17 16:05:00|9911.19|9911.19|9897.62|9897.62|9911.19|9911.19|9895.5|9895.5|0
1608221400000|2020-12-17 16:10:00|9897.51|9897.51|9886.66|9886.66|9897.51|9897.51|9886.58|9886.58|0
1608221700000|2020-12-17 16:15:00|9886.58|9886.58|9890.05|9890.05|9895.4|9895.4|9886.47|9886.47|0
1608222000000|2020-12-17 16:20:00|9889.89|9889.89|9883.7|9883.7|9889.89|9889.89|9880.68|9880.68|0
1608222300000|2020-12-17 16:25:00|9883.8|9883.8|9884|9884|9885.15|9885.15|9878.48|9878.48|0
1608279300000|2020-12-18 08:15:00|9912.74|9912.74|9926.92|9926.92|9931.21|9931.21|9907.06|9907.06|0
1608279600000|2020-12-18 08:20:00|9927.15|9927.15|9914.02|9914.02|9927.91|9927.91|9913.46|9913.46|0
1608279900000|2020-12-18 08:25:00|9914.79|9914.79|9931.74|9931.74|9933.13|9933.13|9914.21|9914.21|0
1608280200000|2020-12-18 08:30:00|9932|9932|9945.47|9945.47|9951.67|9951.67|9932|9932|0
1608280500000|2020-12-18 08:35:00|9942.42|9942.42|9950.88|9950.88|9953.87|9953.87|9942.42|9942.42|0
1608280800000|2020-12-18 08:40:00|9950.11|9950.11|9957.77|9957.77|9959.74|9959.74|9949.77|9949.77|0
1608281100000|2020-12-18 08:45:00|9958.32|9958.32|9968.53|9968.53|9969.35|9969.35|9958.32|9958.32|0
1608281400000|2020-12-18 08:50:00|9969.67|9969.67|9963.32|9963.32|9972.05|9972.05|9955.86|9955.86|0
1608281700000|2020-12-18 08:55:00|9963.33|9963.33|9961.56|9961.56|9966.7|9966.7|9955.49|9955.49|0
1608282000000|2020-12-18 09:00:00|9961.38|9961.38|9960.54|9960.54|9963.95|9963.95|9958.02|9958.02|0
1608282300000|2020-12-18 09:05:00|9960.46|9960.46|9964.19|9964.19|9966.08|9966.08|9955.28|9955.28|0
1608282600000|2020-12-18 09:10:00|9963.94|9963.94|9945.27|9945.27|9964.17|9964.17|9942.91|9942.91|0
1608282900000|2020-12-18 09:15:00|9945.4|9945.4|9944.24|9944.24|9948.3|9948.3|9943.43|9943.43|0
1608283200000|2020-12-18 09:20:00|9945.38|9945.38|9952.95|9952.95|9955.66|9955.66|9945.38|9945.38|0
1608283500000|2020-12-18 09:25:00|9952.63|9952.63|9953.78|9953.78|9954.68|9954.68|9948.19|9948.19|0
1608283800000|2020-12-18 09:30:00|9953.69|9953.69|9954.9|9954.9|9958.43|9958.43|9953.34|9953.34|0
1608284100000|2020-12-18 09:35:00|9955.98|9955.98|9953.35|9953.35|9959.27|9959.27|9952.63|9952.63|0
1608284400000|2020-12-18 09:40:00|9953.24|9953.24|9964.02|9964.02|9964.51|9964.51|9953.24|9953.24|0
1608284700000|2020-12-18 09:45:00|9964.21|9964.21|9958.99|9958.99|9965.86|9965.86|9957.93|9957.93|0
1608285000000|2020-12-18 09:50:00|9958.6|9958.6|9965.54|9965.54|9965.64|9965.64|9955.23|9955.23|0
1608285300000|2020-12-18 09:55:00|9965.42|9965.42|9970.28|9970.28|9970.28|9970.28|9961.65|9961.65|0
1608285600000|2020-12-18 10:00:00|9970.55|9970.55|9969.72|9969.72|9974.94|9974.94|9969.34|9969.34|0
1608285900000|2020-12-18 10:05:00|9969.45|9969.45|9968.4|9968.4|9972.7|9972.7|9965.29|9965.29|0
1608286500000|2020-12-18 10:15:00|9969.3|9969.3|9960|9960|9971.45|9971.45|9957.17|9957.17|0
1608286800000|2020-12-18 10:20:00|9960.13|9960.13|9959.25|9959.25|9963.64|9963.64|9959.25|9959.25|0
1608287100000|2020-12-18 10:25:00|9958.87|9958.87|9946.17|9946.17|9958.87|9958.87|9945.79|9945.79|0
1608287400000|2020-12-18 10:30:00|9945.99|9945.99|9928.78|9928.78|9945.99|9945.99|9928.78|9928.78|0
1608287700000|2020-12-18 10:35:00|9928.66|9928.66|9907.21|9907.21|9930.63|9930.63|9888.9|9888.9|0
1608288000000|2020-12-18 10:40:00|9906.95|9906.95|9919.44|9919.44|9919.44|9919.44|9906.49|9906.49|0
1608288300000|2020-12-18 10:45:00|9919.65|9919.65|9932.62|9932.62|9933.48|9933.48|9919.65|9919.65|0
1608288600000|2020-12-18 10:50:00|9937.73|9937.73|9955.02|9955.02|9957.78|9957.78|9934.56|9934.56|0
1608288900000|2020-12-18 10:55:00|9956.17|9956.17|9956.38|9956.38|9958.66|9958.66|9947.6|9947.6|0
1608289200000|2020-12-18 11:00:00|9956.95|9956.95|9941.35|9941.35|9956.95|9956.95|9941.35|9941.35|0
1608289500000|2020-12-18 11:05:00|9941.09|9941.09|9938.51|9938.51|9943.52|9943.52|9938.51|9938.51|0
1608289800000|2020-12-18 11:10:00|9938.13|9938.13|9941.16|9941.16|9941.76|9941.76|9937.57|9937.57|0
1608290100000|2020-12-18 11:15:00|9941.03|9941.03|9947.03|9947.03|9947.39|9947.39|9940.91|9940.91|0
1608290400000|2020-12-18 11:20:00|9947.08|9947.08|9947.53|9947.53|9948.1|9948.1|9944.98|9944.98|0
1608290700000|2020-12-18 11:25:00|9947.63|9947.63|9946.9|9946.9|9948.92|9948.92|9942.55|9942.55|0
1608291000000|2020-12-18 11:30:00|9946.69|9946.69|9942.73|9942.73|9946.69|9946.69|9941.46|9941.46|0
1608291300000|2020-12-18 11:35:00|9942.86|9942.86|9953.32|9953.32|9953.32|9953.32|9940.85|9940.85|0
1608291600000|2020-12-18 11:40:00|9953.7|9953.7|9947.2|9947.2|9954.29|9954.29|9946.71|9946.71|0
1608291900000|2020-12-18 11:45:00|9947.3|9947.3|9942.4|9942.4|9947.3|9947.3|9941.52|9941.52|0
1608292200000|2020-12-18 11:50:00|9942.31|9942.31|9938.5|9938.5|9951.66|9951.66|9938.5|9938.5|0
1608292500000|2020-12-18 11:55:00|9937.73|9937.73|9938.97|9938.97|9939.13|9939.13|9935.29|9935.29|0
1608292800000|2020-12-18 12:00:00|9938.87|9938.87|9950.29|9950.29|9950.29|9950.29|9936.6|9936.6|0
1608293100000|2020-12-18 12:05:00|9950.4|9950.4|9955.96|9955.96|9955.96|9955.96|9950.4|9950.4|0
1608293400000|2020-12-18 12:10:00|9956.12|9956.12|9950.17|9950.17|9956.81|9956.81|9948.95|9948.95|0
1608293700000|2020-12-18 12:15:00|9950.22|9950.22|9953.18|9953.18|9953.64|9953.64|9947.62|9947.62|0
1608294000000|2020-12-18 12:20:00|9953.31|9953.31|9950.44|9950.44|9956.28|9956.28|9950.44|9950.44|0
1608294300000|2020-12-18 12:25:00|9950.07|9950.07|9943.23|9943.23|9950.42|9950.42|9941.53|9941.53|0
1608294600000|2020-12-18 12:30:00|9943.42|9943.42|9938.55|9938.55|9944.92|9944.92|9938.24|9938.24|0
1608294900000|2020-12-18 12:35:00|9938.93|9938.93|9944.44|9944.44|9944.56|9944.56|9938.93|9938.93|0
1608295200000|2020-12-18 12:40:00|9944.12|9944.12|9945.98|9945.98|9946.5|9946.5|9943.39|9943.39|0
1608295500000|2020-12-18 12:45:00|9945.87|9945.87|9944.01|9944.01|9945.87|9945.87|9943.25|9943.25|0
1608295800000|2020-12-18 12:50:00|9944.09|9944.09|9947.04|9947.04|9947.35|9947.35|9938.61|9938.61|0
1608296100000|2020-12-18 12:55:00|9946.66|9946.66|9941.6|9941.6|9948.04|9948.04|9940.26|9940.26|0
1608296400000|2020-12-18 13:00:00|9941.42|9941.42|9927.18|9927.18|9941.45|9941.45|9925.83|9925.83|0
1608296700000|2020-12-18 13:05:00|9927.72|9927.72|9931.17|9931.17|9933.54|9933.54|9927.45|9927.45|0
1608297000000|2020-12-18 13:10:00|9931.93|9931.93|9938.92|9938.92|9939.02|9939.02|9931.93|9931.93|0
1608297300000|2020-12-18 13:15:00|9938.15|9938.15|9934.24|9934.24|9939.27|9939.27|9933.28|9933.28|0
1608297600000|2020-12-18 13:20:00|9933.86|9933.86|9931.13|9931.13|9935.72|9935.72|9931.13|9931.13|0
1608297900000|2020-12-18 13:25:00|9930.89|9930.89|9924.7|9924.7|9930.89|9930.89|9924.7|9924.7|0
1608298200000|2020-12-18 13:30:00|9924.82|9924.82|9922.16|9922.16|9925.26|9925.26|9919.54|9919.54|0
1608298500000|2020-12-18 13:35:00|9922.07|9922.07|9924.56|9924.56|9925.66|9925.66|9922.07|9922.07|0
1608298800000|2020-12-18 13:40:00|9924.06|9924.06|9927.89|9927.89|9927.97|9927.97|9919.52|9919.52|0
1608299100000|2020-12-18 13:45:00|9927.13|9927.13|9924.74|9924.74|9927.51|9927.51|9922.35|9922.35|0
1608299400000|2020-12-18 13:50:00|9924.85|9924.85|9921.34|9921.34|9924.85|9924.85|9921.21|9921.21|0
1608299700000|2020-12-18 13:55:00|9921.72|9921.72|9921.85|9921.85|9925.01|9925.01|9921.14|9921.14|0
1608300000000|2020-12-18 14:00:00|9921.09|9921.09|9920.39|9920.39|9921.55|9921.55|9915.96|9915.96|0
1608300300000|2020-12-18 14:05:00|9920.32|9920.32|9919.36|9919.36|9920.65|9920.65|9915.12|9915.12|0
1608300600000|2020-12-18 14:10:00|9919.84|9919.84|9917.89|9917.89|9921.59|9921.59|9916.18|9916.18|0
1608300900000|2020-12-18 14:15:00|9917.51|9917.51|9920.43|9920.43|9924.83|9924.83|9916.02|9916.02|0
1608301200000|2020-12-18 14:20:00|9920.76|9920.76|9931.21|9931.21|9933.02|9933.02|9920.76|9920.76|0
1608301500000|2020-12-18 14:25:00|9931.32|9931.32|9933.72|9933.72|9936.35|9936.35|9931.08|9931.08|0
1608301800000|2020-12-18 14:30:00|9934.06|9934.06|9935.7|9935.7|9940.13|9940.13|9933.42|9933.42|0
1608302100000|2020-12-18 14:35:00|9936.04|9936.04|9933.4|9933.4|9937.87|9937.87|9932.3|9932.3|0
1608302400000|2020-12-18 14:40:00|9933.78|9933.78|9931.14|9931.14|9937.43|9937.43|9931.14|9931.14|0
1608302700000|2020-12-18 14:45:00|9931.04|9931.04|9933.11|9933.11|9933.69|9933.69|9929.06|9929.06|0
1608303000000|2020-12-18 14:50:00|9932.94|9932.94|9930.97|9930.97|9932.94|9932.94|9927.29|9927.29|0
1608303300000|2020-12-18 14:55:00|9930.78|9930.78|9932.01|9932.01|9936.11|9936.11|9930.78|9930.78|0
1608303600000|2020-12-18 15:00:00|9931.63|9931.63|9928.51|9928.51|9935.84|9935.84|9928.51|9928.51|0
1608303900000|2020-12-18 15:05:00|9928.38|9928.38|9936.16|9936.16|9937.22|9937.22|9928.38|9928.38|0
1608304200000|2020-12-18 15:10:00|9935.85|9935.85|9931.12|9931.12|9936.04|9936.04|9928.53|9928.53|0
1608304500000|2020-12-18 15:15:00|9930.88|9930.88|9940.82|9940.82|9940.82|9940.82|9930.77|9930.77|0
1608304800000|2020-12-18 15:20:00|9941.19|9941.19|9946.92|9946.92|9948.3|9948.3|9940.79|9940.79|0
1608305100000|2020-12-18 15:25:00|9946.54|9946.54|9942.49|9942.49|9949.99|9949.99|9935.79|9935.79|0
1608305400000|2020-12-18 15:30:00|9942.87|9942.87|9937|9937|9943.97|9943.97|9934.71|9934.71|0
1608305700000|2020-12-18 15:35:00|9937.08|9937.08|9940.06|9940.06|9940.94|9940.94|9935.1|9935.1|0
1608306000000|2020-12-18 15:40:00|9940.33|9940.33|9945.52|9945.52|9946.82|9946.82|9940.33|9940.33|0
1608306300000|2020-12-18 15:45:00|9945.62|9945.62|9955.79|9955.79|9956.48|9956.48|9945.13|9945.13|0
1608306600000|2020-12-18 15:50:00|9955.89|9955.89|9947.78|9947.78|9958.75|9958.75|9945.95|9945.95|0
1608306900000|2020-12-18 15:55:00|9947.73|9947.73|9948.87|9948.87|9955|9955|9946.75|9946.75|0
1608307200000|2020-12-18 16:00:00|9949.1|9949.1|9953.02|9953.02|9955.15|9955.15|9947.79|9947.79|0
1608307500000|2020-12-18 16:05:00|9952.94|9952.94|9951.42|9951.42|9953.5|9953.5|9949.59|9949.59|0
1608307800000|2020-12-18 16:10:00|9951.04|9951.04|9939.56|9939.56|9952.66|9952.66|9938.47|9938.47|0
1608308100000|2020-12-18 16:15:00|9939.48|9939.48|9934.42|9934.42|9939.74|9939.74|9926.14|9926.14|0
1608308400000|2020-12-18 16:20:00|9934.7|9934.7|9941.92|9941.92|9941.92|9941.92|9931.59|9931.59|0
1608308700000|2020-12-18 16:25:00|9941.84|9941.84|9931.54|9931.54|9943.42|9943.42|9928.98|9928.98|0
1608538500000|2020-12-21 08:15:00|9832.75|9832.75|9847.05|9847.05|9847.05|9847.05|9820.47|9820.47|0
1608538800000|2020-12-21 08:20:00|9846.24|9846.24|9837.61|9837.61|9859.18|9859.18|9832.6|9832.6|0
1608539100000|2020-12-21 08:25:00|9837.99|9837.99|9836.17|9836.17|9841.92|9841.92|9833|9833|0
1608539400000|2020-12-21 08:30:00|9834.6|9834.6|9854.66|9854.66|9858.1|9858.1|9826.92|9826.92|0
1608539700000|2020-12-21 08:35:00|9854.74|9854.74|9865.57|9865.57|9872.66|9872.66|9854.03|9854.03|0
1608540000000|2020-12-21 08:40:00|9865.95|9865.95|9868.03|9868.03|9878.03|9878.03|9865.03|9865.03|0
1608540300000|2020-12-21 08:45:00|9867.86|9867.86|9875.2|9875.2|9879.04|9879.04|9863.9|9863.9|0
1608540600000|2020-12-21 08:50:00|9875.59|9875.59|9872.6|9872.6|9884.61|9884.61|9872.6|9872.6|0
1608540900000|2020-12-21 08:55:00|9873.39|9873.39|9893.73|9893.73|9894.24|9894.24|9865.14|9865.14|0
1608541200000|2020-12-21 09:00:00|9892.66|9892.66|9879.27|9879.27|9892.66|9892.66|9873.57|9873.57|0
1608541500000|2020-12-21 09:05:00|9879.4|9879.4|9870.83|9870.83|9883.59|9883.59|9866.46|9866.46|0
1608541800000|2020-12-21 09:10:00|9870.44|9870.44|9851.65|9851.65|9872.82|9872.82|9849.41|9849.41|0
1608542100000|2020-12-21 09:15:00|9851.37|9851.37|9871.14|9871.14|9875.46|9875.46|9847.92|9847.92|0
1608542400000|2020-12-21 09:20:00|9871.01|9871.01|9876.83|9876.83|9887.05|9887.05|9869.93|9869.93|0
1608542700000|2020-12-21 09:25:00|9876.66|9876.66|9869.92|9869.92|9877.45|9877.45|9868.28|9868.28|0
1608543000000|2020-12-21 09:30:00|9869.14|9869.14|9857.69|9857.69|9869.58|9869.58|9856.32|9856.32|0
1608543300000|2020-12-21 09:35:00|9857.59|9857.59|9855.07|9855.07|9858.87|9858.87|9846.07|9846.07|0
1608543600000|2020-12-21 09:40:00|9855.35|9855.35|9820.55|9820.55|9855.35|9855.35|9820.55|9820.55|0
1608543900000|2020-12-21 09:45:00|9820.12|9820.12|9795.55|9795.55|9820.12|9820.12|9795.16|9795.16|0
1608544200000|2020-12-21 09:50:00|9795.42|9795.42|9800.75|9800.75|9803.08|9803.08|9791.62|9791.62|0
1608544500000|2020-12-21 09:55:00|9801.07|9801.07|9789.12|9789.12|9801.24|9801.24|9788.16|9788.16|0
1608544800000|2020-12-21 10:00:00|9789.18|9789.18|9767.74|9767.74|9789.18|9789.18|9764.57|9764.57|0
1608545100000|2020-12-21 10:05:00|9767.55|9767.55|9759.74|9759.74|9768.76|9768.76|9759.36|9759.36|0
1608545400000|2020-12-21 10:10:00|9759.85|9759.85|9756.82|9756.82|9760.64|9760.64|9756.29|9756.29|0
1608545700000|2020-12-21 10:15:00|9756.81|9756.81|9742.76|9742.76|9769.09|9769.09|9742.76|9742.76|0
1608546000000|2020-12-21 10:20:00|9743.15|9743.15|9717.38|9717.38|9744.29|9744.29|9717.38|9717.38|0
1608546300000|2020-12-21 10:25:00|9717.33|9717.33|9700.64|9700.64|9718.3|9718.3|9699.23|9699.23|0
1608546600000|2020-12-21 10:30:00|9698.67|9698.67|9696.98|9696.98|9703.43|9703.43|9684.4|9684.4|0
1608546900000|2020-12-21 10:35:00|9697.26|9697.26|9728.71|9728.71|9729.23|9729.23|9693.2|9693.2|0
1608547200000|2020-12-21 10:40:00|9728.99|9728.99|9717.12|9717.12|9728.99|9728.99|9714.25|9714.25|0
1608547500000|2020-12-21 10:45:00|9717.47|9717.47|9706.46|9706.46|9717.47|9717.47|9705.74|9705.74|0
1608547800000|2020-12-21 10:50:00|9705.68|9705.68|9704.16|9704.16|9717.47|9717.47|9692.97|9692.97|0
1608548100000|2020-12-21 10:55:00|9704.49|9704.49|9703.02|9703.02|9710.21|9710.21|9681.8|9681.8|0
1608548400000|2020-12-21 11:00:00|9701.85|9701.85|9713.07|9713.07|9719.35|9719.35|9698.88|9698.88|0
1608548700000|2020-12-21 11:05:00|9713.24|9713.24|9712.6|9712.6|9721.01|9721.01|9710.61|9710.61|0
1608549000000|2020-12-21 11:10:00|9712.32|9712.32|9749.8|9749.8|9751.78|9751.78|9712.31|9712.31|0
1608549300000|2020-12-21 11:15:00|9750.01|9750.01|9743.35|9743.35|9759.51|9759.51|9743.35|9743.35|0
1608549600000|2020-12-21 11:20:00|9742.56|9742.56|9717.9|9717.9|9742.56|9742.56|9714.76|9714.76|0
1608549900000|2020-12-21 11:25:00|9718.11|9718.11|9735.96|9735.96|9735.96|9735.96|9715.89|9715.89|0
1608550200000|2020-12-21 11:30:00|9736.24|9736.24|9742.16|9742.16|9751.08|9751.08|9736.24|9736.24|0
1608550500000|2020-12-21 11:35:00|9742.27|9742.27|9743.16|9743.16|9750.13|9750.13|9739.87|9739.87|0
1608550800000|2020-12-21 11:40:00|9742.77|9742.77|9736.14|9736.14|9742.77|9742.77|9733.25|9733.25|0
1608551100000|2020-12-21 11:45:00|9736.27|9736.27|9732.63|9732.63|9736.56|9736.56|9725.14|9725.14|0
1608551400000|2020-12-21 11:50:00|9732.42|9732.42|9721.49|9721.49|9732.48|9732.48|9720.35|9720.35|0
1608551700000|2020-12-21 11:55:00|9722.27|9722.27|9733.26|9733.26|9735.39|9735.39|9721.02|9721.02|0
1608552000000|2020-12-21 12:00:00|9733.16|9733.16|9751.27|9751.27|9752.13|9752.13|9733.16|9733.16|0
1608552300000|2020-12-21 12:05:00|9751.17|9751.17|9755.1|9755.1|9763.38|9763.38|9749.15|9749.15|0
1608552600000|2020-12-21 12:10:00|9754.71|9754.71|9748.54|9748.54|9756.26|9756.26|9748.54|9748.54|0
1608552900000|2020-12-21 12:15:00|9749.21|9749.21|9748.16|9748.16|9751.23|9751.23|9745.23|9745.23|0
1608553200000|2020-12-21 12:20:00|9748.48|9748.48|9742.27|9742.27|9753.76|9753.76|9742.27|9742.27|0
1608553500000|2020-12-21 12:25:00|9741.88|9741.88|9744.87|9744.87|9746.99|9746.99|9740.79|9740.79|0
1608553800000|2020-12-21 12:30:00|9745.04|9745.04|9742.96|9742.96|9749.1|9749.1|9741.1|9741.1|0
1608554100000|2020-12-21 12:35:00|9743.04|9743.04|9749.75|9749.75|9750.15|9750.15|9742.88|9742.88|0
1608554400000|2020-12-21 12:40:00|9750|9750|9753.27|9753.27|9754.59|9754.59|9750|9750|0
1608554700000|2020-12-21 12:45:00|9753.17|9753.17|9760.27|9760.27|9763.78|9763.78|9753.17|9753.17|0
1608555000000|2020-12-21 12:50:00|9760.46|9760.46|9756.33|9756.33|9764.4|9764.4|9756.33|9756.33|0
1608555300000|2020-12-21 12:55:00|9755.99|9755.99|9749.54|9749.54|9758.5|9758.5|9749.54|9749.54|0
1608555600000|2020-12-21 13:00:00|9749.15|9749.15|9758.18|9758.18|9758.18|9758.18|9741.92|9741.92|0
1608555900000|2020-12-21 13:05:00|9758.06|9758.06|9757.29|9757.29|9758.57|9758.57|9753.76|9753.76|0
1608556200000|2020-12-21 13:10:00|9757.54|9757.54|9738.85|9738.85|9757.54|9757.54|9738.39|9738.39|0
1608556500000|2020-12-21 13:15:00|9738.06|9738.06|9735.17|9735.17|9738.85|9738.85|9732.41|9732.41|0
1608556800000|2020-12-21 13:20:00|9735.31|9735.31|9732.5|9732.5|9736.97|9736.97|9732.5|9732.5|0
1608557100000|2020-12-21 13:25:00|9732.36|9732.36|9735.9|9735.9|9738.85|9738.85|9731.79|9731.79|0
1608557400000|2020-12-21 13:30:00|9735.77|9735.77|9734.37|9734.37|9737.17|9737.17|9733.64|9733.64|0
1608557700000|2020-12-21 13:35:00|9733.2|9733.2|9736.88|9736.88|9744.14|9744.14|9729.96|9729.96|0
1608558000000|2020-12-21 13:40:00|9736.82|9736.82|9734.96|9734.96|9738.31|9738.31|9734.45|9734.45|0
1608558300000|2020-12-21 13:45:00|9734.18|9734.18|9735.49|9735.49|9736.27|9736.27|9728.88|9728.88|0
1608558600000|2020-12-21 13:50:00|9735.68|9735.68|9726.52|9726.52|9742.96|9742.96|9724.73|9724.73|0
1608558900000|2020-12-21 13:55:00|9726.78|9726.78|9742.67|9742.67|9742.68|9742.68|9726.78|9726.78|0
1608559200000|2020-12-21 14:00:00|9743.46|9743.46|9748.79|9748.79|9748.79|9748.79|9740.7|9740.7|0
1608559500000|2020-12-21 14:05:00|9749.57|9749.57|9742.78|9742.78|9749.57|9749.57|9739.52|9739.52|0
1608559800000|2020-12-21 14:10:00|9743.17|9743.17|9759.65|9759.65|9759.65|9759.65|9741.64|9741.64|0
1608560100000|2020-12-21 14:15:00|9758.07|9758.07|9766.04|9766.04|9767.64|9767.64|9758.07|9758.07|0
1608560400000|2020-12-21 14:20:00|9766.36|9766.36|9762.1|9762.1|9766.7|9766.7|9760.36|9760.36|0
1608560700000|2020-12-21 14:25:00|9762.88|9762.88|9770.39|9770.39|9772.28|9772.28|9762.47|9762.47|0
1608561000000|2020-12-21 14:30:00|9770.54|9770.54|9790.49|9790.49|9790.49|9790.49|9767.18|9767.18|0
1608561300000|2020-12-21 14:35:00|9791.66|9791.66|9797.03|9797.03|9801.43|9801.43|9790.38|9790.38|0
1608561600000|2020-12-21 14:40:00|9796.95|9796.95|9793.35|9793.35|9798.61|9798.61|9789.98|9789.98|0
1608561900000|2020-12-21 14:45:00|9793.56|9793.56|9794.16|9794.16|9802.75|9802.75|9791.95|9791.95|0
1608562200000|2020-12-21 14:50:00|9794.44|9794.44|9806.6|9806.6|9808.01|9808.01|9794.44|9794.44|0
1608562500000|2020-12-21 14:55:00|9807.24|9807.24|9812.65|9812.65|9813.83|9813.83|9806.35|9806.35|0
1608562800000|2020-12-21 15:00:00|9811.88|9811.88|9799.57|9799.57|9814.06|9814.06|9799.57|9799.57|0
1608563100000|2020-12-21 15:05:00|9799.74|9799.74|9793.42|9793.42|9799.74|9799.74|9786.77|9786.77|0
1608563400000|2020-12-21 15:10:00|9793.04|9793.04|9785.15|9785.15|9800.17|9800.17|9782.81|9782.81|0
1608563700000|2020-12-21 15:15:00|9785.54|9785.54|9803.14|9803.14|9803.14|9803.14|9784.91|9784.91|0
1608564000000|2020-12-21 15:20:00|9802.89|9802.89|9801.61|9801.61|9804.95|9804.95|9795.86|9795.86|0
1608564300000|2020-12-21 15:25:00|9801.44|9801.44|9805.97|9805.97|9805.97|9805.97|9793.7|9793.7|0
1608564600000|2020-12-21 15:30:00|9805.91|9805.91|9833.62|9833.62|9833.77|9833.77|9802.65|9802.65|0
1608564900000|2020-12-21 15:35:00|9834.01|9834.01|9836.31|9836.31|9844.06|9844.06|9832.85|9832.85|0
1608565200000|2020-12-21 15:40:00|9836.7|9836.7|9851.75|9851.75|9851.75|9851.75|9833.48|9833.48|0
1608565500000|2020-12-21 15:45:00|9852.13|9852.13|9855.69|9855.69|9856.91|9856.91|9848.85|9848.85|0
1608565800000|2020-12-21 15:50:00|9856.33|9856.33|9858.55|9858.55|9861.31|9861.31|9855.91|9855.91|0
1608566100000|2020-12-21 15:55:00|9858.36|9858.36|9858.51|9858.51|9862.69|9862.69|9857.25|9857.25|0
1608566400000|2020-12-21 16:00:00|9857.72|9857.72|9870.46|9870.46|9870.85|9870.85|9854.82|9854.82|0
1608566700000|2020-12-21 16:05:00|9869.67|9869.67|9870.67|9870.67|9871.06|9871.06|9865.75|9865.75|0
1608567000000|2020-12-21 16:10:00|9870.29|9870.29|9881.03|9881.03|9881.03|9881.03|9867.13|9867.13|0
1608567300000|2020-12-21 16:15:00|9881.09|9881.09|9880.84|9880.84|9883.01|9883.01|9875.2|9875.2|0
1608567600000|2020-12-21 16:20:00|9880.65|9880.65|9877.15|9877.15|9882.38|9882.38|9873.11|9873.11|0
1608567900000|2020-12-21 16:25:00|9877.12|9877.12|9864.73|9864.73|9883.56|9883.56|9864.24|9864.24|0
1608624900000|2020-12-22 08:15:00|9853.98|9853.98|9863.83|9863.83|9867.31|9867.31|9845.58|9845.58|0
1608625200000|2020-12-22 08:20:00|9863.51|9863.51|9872.95|9872.95|9881.46|9881.46|9861.52|9861.52|0
1608625500000|2020-12-22 08:25:00|9873.12|9873.12|9869.65|9869.65|9873.24|9873.24|9866.31|9866.31|0
1608625800000|2020-12-22 08:30:00|9870.34|9870.34|9898.72|9898.72|9900.28|9900.28|9870.34|9870.34|0
1608626100000|2020-12-22 08:35:00|9898.91|9898.91|9901.39|9901.39|9906.27|9906.27|9897.59|9897.59|0
1608626400000|2020-12-22 08:40:00|9902.18|9902.18|9911.73|9911.73|9911.73|9911.73|9902.18|9902.18|0
1608626700000|2020-12-22 08:45:00|9912.12|9912.12|9918.66|9918.66|9919.05|9919.05|9907.98|9907.98|0
1608627000000|2020-12-22 08:50:00|9918.77|9918.77|9918.92|9918.92|9923.06|9923.06|9914.97|9914.97|0
1608627300000|2020-12-22 08:55:00|9918.71|9918.71|9916.05|9916.05|9919.69|9919.69|9915.31|9915.31|0
1608627600000|2020-12-22 09:00:00|9915.67|9915.67|9916.08|9916.08|9916.85|9916.85|9910.85|9910.85|0
1608627900000|2020-12-22 09:05:00|9916.11|9916.11|9927.36|9927.36|9927.72|9927.72|9913.75|9913.75|0
1608628200000|2020-12-22 09:10:00|9927.45|9927.45|9926.78|9926.78|9927.59|9927.59|9922.7|9922.7|0
1608628500000|2020-12-22 09:15:00|9927.17|9927.17|9904.29|9904.29|9929.3|9929.3|9904.29|9904.29|0
1608628800000|2020-12-22 09:20:00|9904.23|9904.23|9901.15|9901.15|9904.32|9904.32|9898.61|9898.61|0
1608629100000|2020-12-22 09:25:00|9903.11|9903.11|9898.78|9898.78|9903.39|9903.39|9896.61|9896.61|0
1608629400000|2020-12-22 09:30:00|9899.34|9899.34|9891.94|9891.94|9899.34|9899.34|9891.94|9891.94|0
1608629700000|2020-12-22 09:35:00|9891.73|9891.73|9897.95|9897.95|9897.95|9897.95|9891.31|9891.31|0
1608630000000|2020-12-22 09:40:00|9897.56|9897.56|9893.67|9893.67|9898.38|9898.38|9893.67|9893.67|0
1608630300000|2020-12-22 09:45:00|9893.42|9893.42|9891.49|9891.49|9893.42|9893.42|9889.42|9889.42|0
1608630600000|2020-12-22 09:50:00|9891.58|9891.58|9892.34|9892.34|9895.99|9895.99|9891.58|9891.58|0
1608630900000|2020-12-22 09:55:00|9893.12|9893.12|9892.17|9892.17|9894.85|9894.85|9892.17|9892.17|0
1608631200000|2020-12-22 10:00:00|9892.56|9892.56|9887.54|9887.54|9896.7|9896.7|9887.54|9887.54|0
1608631500000|2020-12-22 10:05:00|9887.45|9887.45|9890.84|9890.84|9893.41|9893.41|9885.96|9885.96|0
1608631800000|2020-12-22 10:10:00|9891.01|9891.01|9896.77|9896.77|9896.77|9896.77|9889.7|9889.7|0
1608632100000|2020-12-22 10:15:00|9896.94|9896.94|9890.16|9890.16|9896.94|9896.94|9890.16|9890.16|0
1608632400000|2020-12-22 10:20:00|9890.54|9890.54|9892.52|9892.52|9893.62|9893.62|9890.14|9890.14|0
1608632700000|2020-12-22 10:25:00|9892.61|9892.61|9896.39|9896.39|9898.63|9898.63|9891.79|9891.79|0
1608633000000|2020-12-22 10:30:00|9896.07|9896.07|9893.31|9893.31|9896.07|9896.07|9893.31|9893.31|0
1608633300000|2020-12-22 10:35:00|9893.2|9893.2|9884.13|9884.13|9893.2|9893.2|9884.13|9884.13|0
1608633600000|2020-12-22 10:40:00|9884.08|9884.08|9880.85|9880.85|9884.77|9884.77|9880.71|9880.71|0
1608633900000|2020-12-22 10:45:00|9879.27|9879.27|9880.86|9880.86|9882.18|9882.18|9874.77|9874.77|0
1608634200000|2020-12-22 10:50:00|9880.47|9880.47|9869.95|9869.95|9881.44|9881.44|9869.81|9869.81|0
1608634500000|2020-12-22 10:55:00|9870.09|9870.09|9867.94|9867.94|9870.72|9870.72|9865.49|9865.49|0
1608634800000|2020-12-22 11:00:00|9868.26|9868.26|9874.15|9874.15|9874.41|9874.41|9867.93|9867.93|0
1608635100000|2020-12-22 11:05:00|9874.01|9874.01|9875.6|9875.6|9879.52|9879.52|9874.01|9874.01|0
1608635400000|2020-12-22 11:10:00|9875.68|9875.68|9875.11|9875.11|9876.5|9876.5|9872.96|9872.96|0
1608635700000|2020-12-22 11:15:00|9874.97|9874.97|9877.2|9877.2|9877.2|9877.2|9872.95|9872.95|0
1608636000000|2020-12-22 11:20:00|9877.37|9877.37|9882.92|9882.92|9885.34|9885.34|9877.37|9877.37|0
1608636300000|2020-12-22 11:25:00|9883.05|9883.05|9879.46|9879.46|9883.33|9883.33|9879.19|9879.19|0
1608636600000|2020-12-22 11:30:00|9879.18|9879.18|9877.33|9877.33|9879.18|9879.18|9875.8|9875.8|0
1608636900000|2020-12-22 11:35:00|9876.55|9876.55|9865.98|9865.98|9876.67|9876.67|9865.34|9865.34|0
1608637200000|2020-12-22 11:40:00|9865.42|9865.42|9873.22|9873.22|9873.38|9873.38|9865.28|9865.28|0
1608637500000|2020-12-22 11:45:00|9872.43|9872.43|9881.6|9881.6|9881.6|9881.6|9872.43|9872.43|0
1608637800000|2020-12-22 11:50:00|9881.49|9881.49|9892.8|9892.8|9893.12|9893.12|9881.41|9881.41|0
1608638100000|2020-12-22 11:55:00|9893.01|9893.01|9901.12|9901.12|9901.91|9901.91|9893.01|9893.01|0
1608638400000|2020-12-22 12:00:00|9901.91|9901.91|9895.08|9895.08|9901.91|9901.91|9894.28|9894.28|0
1608638700000|2020-12-22 12:05:00|9896.65|9896.65|9895.67|9895.67|9896.85|9896.85|9891.5|9891.5|0
1608639000000|2020-12-22 12:10:00|9895.28|9895.28|9894.08|9894.08|9897.62|9897.62|9893.76|9893.76|0
1608639300000|2020-12-22 12:15:00|9893.69|9893.69|9890.45|9890.45|9898.21|9898.21|9890.45|9890.45|0
1608639600000|2020-12-22 12:20:00|9890.73|9890.73|9887.31|9887.31|9891.51|9891.51|9885.91|9885.91|0
1608639900000|2020-12-22 12:25:00|9886.53|9886.53|9888.06|9888.06|9888.23|9888.23|9885.19|9885.19|0
1608640200000|2020-12-22 12:30:00|9888.44|9888.44|9888.56|9888.56|9890.67|9890.67|9883.31|9883.31|0
1608640500000|2020-12-22 12:35:00|9888.95|9888.95|9892.29|9892.29|9893.76|9893.76|9888.95|9888.95|0
1608640800000|2020-12-22 12:40:00|9892.46|9892.46|9893.19|9893.19|9893.19|9893.19|9890.12|9890.12|0
1608641100000|2020-12-22 12:45:00|9892.87|9892.87|9893.26|9893.26|9894.23|9894.23|9892.63|9892.63|0
1608641400000|2020-12-22 12:50:00|9892.92|9892.92|9889.75|9889.75|9894.24|9894.24|9888.97|9888.97|0
1608641700000|2020-12-22 12:55:00|9889.7|9889.7|9888.01|9888.01|9891.11|9891.11|9887.82|9887.82|0
1608642000000|2020-12-22 13:00:00|9888.1|9888.1|9889.03|9889.03|9889.49|9889.49|9887.62|9887.62|0
1608642300000|2020-12-22 13:05:00|9888.9|9888.9|9888.34|9888.34|9889.23|9889.23|9886.06|9886.06|0
1608642600000|2020-12-22 13:10:00|9888.2|9888.2|9885.45|9885.45|9888.46|9888.46|9884.83|9884.83|0
1608642900000|2020-12-22 13:15:00|9885.13|9885.13|9880.06|9880.06|9887.83|9887.83|9880.01|9880.01|0
1608643200000|2020-12-22 13:20:00|9880.19|9880.19|9877.76|9877.76|9881.27|9881.27|9877.76|9877.76|0
1608643500000|2020-12-22 13:25:00|9877.52|9877.52|9877.61|9877.61|9878.87|9878.87|9877.33|9877.33|0
1608643800000|2020-12-22 13:30:00|9877.77|9877.77|9877.83|9877.83|9878.56|9878.56|9875.82|9875.82|0
1608644100000|2020-12-22 13:35:00|9878.22|9878.22|9882.43|9882.43|9882.43|9882.43|9878.22|9878.22|0
1608644400000|2020-12-22 13:40:00|9882.32|9882.32|9882.48|9882.48|9885.78|9885.78|9881.7|9881.7|0
1608644700000|2020-12-22 13:45:00|9882.4|9882.4|9886.45|9886.45|9886.63|9886.63|9882.01|9882.01|0
1608645000000|2020-12-22 13:50:00|9887.23|9887.23|9892.21|9892.21|9892.21|9892.21|9884.88|9884.88|0
1608645300000|2020-12-22 13:55:00|9892.29|9892.29|9882.11|9882.11|9893.09|9893.09|9881.93|9881.93|0
1608645600000|2020-12-22 14:00:00|9882.5|9882.5|9885.43|9885.43|9885.46|9885.46|9880.16|9880.16|0
1608645900000|2020-12-22 14:05:00|9885.6|9885.6|9883.12|9883.12|9887.67|9887.67|9882.19|9882.19|0
1608646200000|2020-12-22 14:10:00|9882.33|9882.33|9877.98|9877.98|9882.72|9882.72|9869.79|9869.79|0
1608646500000|2020-12-22 14:15:00|9877.59|9877.59|9884.5|9884.5|9884.5|9884.5|9875.82|9875.82|0
1608646800000|2020-12-22 14:20:00|9884.67|9884.67|9884.71|9884.71|9885.74|9885.74|9883.54|9883.54|0
1608647100000|2020-12-22 14:25:00|9884.32|9884.32|9874.48|9874.48|9884.32|9884.32|9874.48|9874.48|0
1608647400000|2020-12-22 14:30:00|9874.61|9874.61|9862.79|9862.79|9874.61|9874.61|9862.79|9862.79|0
1608647700000|2020-12-22 14:35:00|9863.11|9863.11|9863.83|9863.83|9866.78|9866.78|9863.11|9863.11|0
1608648000000|2020-12-22 14:40:00|9864.11|9864.11|9862.61|9862.61|9865.37|9865.37|9861.19|9861.19|0
1608648300000|2020-12-22 14:45:00|9862.23|9862.23|9871.32|9871.32|9872.1|9872.1|9862.09|9862.09|0
1608648600000|2020-12-22 14:50:00|9871.23|9871.23|9875.93|9875.93|9877.55|9877.55|9869.62|9869.62|0
1608648900000|2020-12-22 14:55:00|9876.02|9876.02|9883.65|9883.65|9884.79|9884.79|9876.02|9876.02|0
1608649200000|2020-12-22 15:00:00|9882.86|9882.86|9879.77|9879.77|9883.61|9883.61|9876.26|9876.26|0
1608649500000|2020-12-22 15:05:00|9879.58|9879.58|9887.73|9887.73|9887.73|9887.73|9879.58|9879.58|0
1608649800000|2020-12-22 15:10:00|9887.68|9887.68|9879.65|9879.65|9888.02|9888.02|9878.36|9878.36|0
1608650100000|2020-12-22 15:15:00|9879.74|9879.74|9885.81|9885.81|9889.12|9889.12|9878.65|9878.65|0
1608650400000|2020-12-22 15:20:00|9886.05|9886.05|9881.09|9881.09|9886.08|9886.08|9880.27|9880.27|0
1608650700000|2020-12-22 15:25:00|9881.19|9881.19|9882.53|9882.53|9882.83|9882.83|9879.73|9879.73|0
1608651000000|2020-12-22 15:30:00|9882.43|9882.43|9885.73|9885.73|9886.9|9886.9|9882.2|9882.2|0
1608651300000|2020-12-22 15:35:00|9885.6|9885.6|9893.84|9893.84|9894.17|9894.17|9885.16|9885.16|0
1608651600000|2020-12-22 15:40:00|9893.94|9893.94|9897.44|9897.44|9898.28|9898.28|9893.94|9893.94|0
1608651900000|2020-12-22 15:45:00|9897.64|9897.64|9899.76|9899.76|9901.47|9901.47|9897.55|9897.55|0
1608652200000|2020-12-22 15:50:00|9899.48|9899.48|9903.65|9903.65|9903.65|9903.65|9896.35|9896.35|0
1608652500000|2020-12-22 15:55:00|9903.97|9903.97|9909.46|9909.46|9909.68|9909.68|9903.95|9903.95|0
1608652800000|2020-12-22 16:00:00|9909.14|9909.14|9903.39|9903.39|9910.17|9910.17|9901.97|9901.97|0
1608653100000|2020-12-22 16:05:00|9903.73|9903.73|9906.76|9906.76|9907.76|9907.76|9902.12|9902.12|0
1608653400000|2020-12-22 16:10:00|9907.04|9907.04|9909.97|9909.97|9909.99|9909.99|9904.56|9904.56|0
1608653700000|2020-12-22 16:15:00|9909.88|9909.88|9915.72|9915.72|9916.17|9916.17|9909.88|9909.88|0
1608654000000|2020-12-22 16:20:00|9915.55|9915.55|9919.71|9919.71|9919.93|9919.93|9913.26|9913.26|0
1608654300000|2020-12-22 16:25:00|9919.77|9919.77|9921.4|9921.4|9922.31|9922.31|9914.1|9914.1|0
1608711300000|2020-12-23 08:15:00|9900.86|9900.86|9904.2|9904.2|9906.87|9906.87|9900.12|9900.12|0
1608711600000|2020-12-23 08:20:00|9904.77|9904.77|9898.64|9898.64|9906.59|9906.59|9896.99|9896.99|0
1608711900000|2020-12-23 08:25:00|9897.24|9897.24|9905.37|9905.37|9905.72|9905.72|9896.12|9896.12|0
1608712200000|2020-12-23 08:30:00|9905.69|9905.69|9909.52|9909.52|9909.52|9909.52|9898.39|9898.39|0
1608712500000|2020-12-23 08:35:00|9909.38|9909.38|9908.14|9908.14|9910.62|9910.62|9906.07|9906.07|0
1608712800000|2020-12-23 08:40:00|9908.47|9908.47|9911.55|9911.55|9911.76|9911.76|9903.22|9903.22|0
1608713100000|2020-12-23 08:45:00|9911.94|9911.94|9906.23|9906.23|9915.01|9915.01|9904.01|9904.01|0
1608713400000|2020-12-23 08:50:00|9906.62|9906.62|9915.53|9915.53|9916.49|9916.49|9906.62|9906.62|0
1608713700000|2020-12-23 08:55:00|9914.75|9914.75|9913.08|9913.08|9914.75|9914.75|9910.35|9910.35|0
1608714000000|2020-12-23 09:00:00|9912.29|9912.29|9911.39|9911.39|9916.36|9916.36|9910.01|9910.01|0
1608714300000|2020-12-23 09:05:00|9911.71|9911.71|9913.33|9913.33|9914.16|9914.16|9910.01|9910.01|0
1608714600000|2020-12-23 09:10:00|9914.91|9914.91|9906.12|9906.12|9917.09|9917.09|9906.12|9906.12|0
1608714900000|2020-12-23 09:15:00|9906.06|9906.06|9907.55|9907.55|9909.2|9909.2|9901.95|9901.95|0
1608715200000|2020-12-23 09:20:00|9906.77|9906.77|9906.76|9906.76|9907.04|9907.04|9899.76|9899.76|0
1608715500000|2020-12-23 09:25:00|9907.54|9907.54|9911.24|9911.24|9911.24|9911.24|9905.44|9905.44|0
1608715800000|2020-12-23 09:30:00|9911.63|9911.63|9916.54|9916.54|9919.21|9919.21|9911.63|9911.63|0
1608716100000|2020-12-23 09:35:00|9915.77|9915.77|9915.48|9915.48|9917.46|9917.46|9914.83|9914.83|0
1608716400000|2020-12-23 09:40:00|9915.31|9915.31|9919.87|9919.87|9919.87|9919.87|9914.92|9914.92|0
1608716700000|2020-12-23 09:45:00|9919.9|9919.9|9918.55|9918.55|9920.64|9920.64|9918.55|9918.55|0
1608717000000|2020-12-23 09:50:00|9918.21|9918.21|9914.23|9914.23|9918.21|9918.21|9912.28|9912.28|0
1608717300000|2020-12-23 09:55:00|9914.44|9914.44|9915.46|9915.46|9916.58|9916.58|9913.27|9913.27|0
1608717600000|2020-12-23 10:00:00|9915.07|9915.07|9912.09|9912.09|9915.39|9915.39|9911.96|9911.96|0
1608717900000|2020-12-23 10:05:00|9911.82|9911.82|9912.82|9912.82|9913.21|9913.21|9910.63|9910.63|0
1608718200000|2020-12-23 10:10:00|9912.65|9912.65|9911.88|9911.88|9912.65|9912.65|9909.8|9909.8|0
1608718500000|2020-12-23 10:15:00|9911.78|9911.78|9913.47|9913.47|9913.76|9913.76|9909.96|9909.96|0
1608718800000|2020-12-23 10:20:00|9913.6|9913.6|9906.69|9906.69|9915.31|9915.31|9906.69|9906.69|0
1608719100000|2020-12-23 10:25:00|9906.81|9906.81|9904.28|9904.28|9908.51|9908.51|9904.28|9904.28|0
1608719400000|2020-12-23 10:30:00|9905.06|9905.06|9901.51|9901.51|9906.66|9906.66|9901.51|9901.51|0
1608719700000|2020-12-23 10:35:00|9901.9|9901.9|9894.67|9894.67|9901.9|9901.9|9894.67|9894.67|0
1608720000000|2020-12-23 10:40:00|9894.57|9894.57|9897.18|9897.18|9899.11|9899.11|9893.96|9893.96|0
1608720300000|2020-12-23 10:45:00|9897.74|9897.74|9906.18|9906.18|9907.07|9907.07|9897.74|9897.74|0
1608720600000|2020-12-23 10:50:00|9906.05|9906.05|9909.46|9909.46|9909.61|9909.61|9905.26|9905.26|0
1608720900000|2020-12-23 10:55:00|9909.74|9909.74|9911.78|9911.78|9914.55|9914.55|9909.55|9909.55|0
1608721200000|2020-12-23 11:00:00|9911.68|9911.68|9904.4|9904.4|9912.99|9912.99|9903.81|9903.81|0
1608721500000|2020-12-23 11:05:00|9904.79|9904.79|9902.7|9902.7|9905|9905|9902.7|9902.7|0
1608721800000|2020-12-23 11:10:00|9902.53|9902.53|9902.96|9902.96|9904.04|9904.04|9902.07|9902.07|0
1608722100000|2020-12-23 11:15:00|9902.62|9902.62|9902.16|9902.16|9904.39|9904.39|9901.51|9901.51|0
1608722400000|2020-12-23 11:20:00|9901.6|9901.6|9899.44|9899.44|9902.46|9902.46|9899.44|9899.44|0
1608722700000|2020-12-23 11:25:00|9900.21|9900.21|9900.61|9900.61|9902.05|9902.05|9899.08|9899.08|0
1608723000000|2020-12-23 11:30:00|9900.05|9900.05|9896.08|9896.08|9900.05|9900.05|9895.47|9895.47|0
1608723300000|2020-12-23 11:35:00|9895.98|9895.98|9891.95|9891.95|9896.12|9896.12|9889.75|9889.75|0
1608723600000|2020-12-23 11:40:00|9891.89|9891.89|9894.13|9894.13|9894.13|9894.13|9890.34|9890.34|0
1608723900000|2020-12-23 11:45:00|9893.81|9893.81|9894.62|9894.62|9895.83|9895.83|9893.81|9893.81|0
1608724200000|2020-12-23 11:50:00|9894.94|9894.94|9898.57|9898.57|9898.57|9898.57|9894.94|9894.94|0
1608724500000|2020-12-23 11:55:00|9898.45|9898.45|9913.74|9913.74|9913.74|9913.74|9898.45|9898.45|0
1608724800000|2020-12-23 12:00:00|9912.96|9912.96|9910.94|9910.94|9913.15|9913.15|9907.87|9907.87|0
1608725100000|2020-12-23 12:05:00|9910.89|9910.89|9911.18|9911.18|9912.35|9912.35|9908.44|9908.44|0
1608725400000|2020-12-23 12:10:00|9911.31|9911.31|9911.98|9911.98|9911.98|9911.98|9909.34|9909.34|0
1608725700000|2020-12-23 12:15:00|9911.59|9911.59|9911.96|9911.96|9913.24|9913.24|9911.27|9911.27|0
1608726000000|2020-12-23 12:20:00|9912.29|9912.29|9912.81|9912.81|9912.92|9912.92|9910.45|9910.45|0
1608726300000|2020-12-23 12:25:00|9912.65|9912.65|9914.56|9914.56|9914.87|9914.87|9910.86|9910.86|0
1608726600000|2020-12-23 12:30:00|9914.51|9914.51|9913.16|9913.16|9915.24|9915.24|9913.16|9913.16|0
1608726900000|2020-12-23 12:35:00|9913.95|9913.95|9914.31|9914.31|9916.7|9916.7|9913.15|9913.15|0
1608727200000|2020-12-23 12:40:00|9914.63|9914.63|9917.54|9917.54|9918.8|9918.8|9914.23|9914.23|0
1608727500000|2020-12-23 12:45:00|9916.75|9916.75|9915.91|9915.91|9916.75|9916.75|9913.11|9913.11|0
1608727800000|2020-12-23 12:50:00|9915.99|9915.99|9913.94|9913.94|9915.99|9915.99|9912.87|9912.87|0
1608728100000|2020-12-23 12:55:00|9913.55|9913.55|9914.03|9914.03|9915.6|9915.6|9912.97|9912.97|0
1608728400000|2020-12-23 13:00:00|9914.4|9914.4|9918.17|9918.17|9918.29|9918.29|9914.27|9914.27|0
1608728700000|2020-12-23 13:05:00|9918.95|9918.95|9917.37|9917.37|9921.69|9921.69|9916.49|9916.49|0
1608729000000|2020-12-23 13:10:00|9916.98|9916.98|9910.51|9910.51|9916.98|9916.98|9910.37|9910.37|0
1608729300000|2020-12-23 13:15:00|9910.9|9910.9|9909.64|9909.64|9911.1|9911.1|9908.22|9908.22|0
1608729600000|2020-12-23 13:20:00|9910.03|9910.03|9913.78|9913.78|9914.59|9914.59|9910.03|9910.03|0
1608729900000|2020-12-23 13:25:00|9913.39|9913.39|9910.99|9910.99|9914.29|9914.29|9910.77|9910.77|0
1608730200000|2020-12-23 13:30:00|9911.38|9911.38|9910.66|9910.66|9911.8|9911.8|9909.46|9909.46|0
1608730500000|2020-12-23 13:35:00|9910.56|9910.56|9920.84|9920.84|9920.84|9920.84|9910.56|9910.56|0
1608730800000|2020-12-23 13:40:00|9920.93|9920.93|9918.32|9918.32|9920.93|9920.93|9918.22|9918.22|0
1608731100000|2020-12-23 13:45:00|9918.43|9918.43|9918.46|9918.46|9918.62|9918.62|9915.49|9915.49|0
1608731400000|2020-12-23 13:50:00|9918.62|9918.62|9913.5|9913.5|9921.73|9921.73|9913.5|9913.5|0
1608731700000|2020-12-23 13:55:00|9913.65|9913.65|9911.04|9911.04|9914.36|9914.36|9910.63|9910.63|0
1608732000000|2020-12-23 14:00:00|9911.05|9911.05|9910.32|9910.32|9911.68|9911.68|9906.66|9906.66|0
1608732300000|2020-12-23 14:05:00|9910.27|9910.27|9905.05|9905.05|9911.58|9911.58|9905.05|9905.05|0
1608732600000|2020-12-23 14:10:00|9904.71|9904.71|9908.51|9908.51|9908.64|9908.64|9902.16|9902.16|0
1608732900000|2020-12-23 14:15:00|9908.19|9908.19|9923.99|9923.99|9925.5|9925.5|9908.08|9908.08|0
1608733200000|2020-12-23 14:20:00|9923.8|9923.8|9924.48|9924.48|9924.48|9924.48|9919.27|9919.27|0
1608733500000|2020-12-23 14:25:00|9924.61|9924.61|9933.17|9933.17|9935.81|9935.81|9924.22|9924.22|0
1608733800000|2020-12-23 14:30:00|9932.98|9932.98|9930.57|9930.57|9933.86|9933.86|9928.58|9928.58|0
1608734100000|2020-12-23 14:35:00|9930.4|9930.4|9923.81|9923.81|9934.14|9934.14|9922.43|9922.43|0
1608734400000|2020-12-23 14:40:00|9924.59|9924.59|9926.71|9926.71|9932.79|9932.79|9924.59|9924.59|0
1608734700000|2020-12-23 14:45:00|9926.32|9926.32|9911.37|9911.37|9927.83|9927.83|9911.37|9911.37|0
1608735000000|2020-12-23 14:50:00|9911.18|9911.18|9916.37|9916.37|9916.37|9916.37|9909.08|9909.08|0
1608735300000|2020-12-23 14:55:00|9916.23|9916.23|9910.26|9910.26|9920.23|9920.23|9907.6|9907.6|0
1608735600000|2020-12-23 15:00:00|9910.31|9910.31|9904.97|9904.97|9915.73|9915.73|9898.52|9898.52|0
1608735900000|2020-12-23 15:05:00|9905.3|9905.3|9895.35|9895.35|9909.68|9909.68|9895.35|9895.35|0
1608736200000|2020-12-23 15:10:00|9896.92|9896.92|9891.74|9891.74|9901.12|9901.12|9889.16|9889.16|0
1608736500000|2020-12-23 15:15:00|9892.13|9892.13|9889.07|9889.07|9892.98|9892.98|9886.05|9886.05|0
1608736800000|2020-12-23 15:20:00|9888.43|9888.43|9881.06|9881.06|9889.62|9889.62|9879.87|9879.87|0
1608737100000|2020-12-23 15:25:00|9880.94|9880.94|9884.96|9884.96|9887.08|9887.08|9880.94|9880.94|0
1608737400000|2020-12-23 15:30:00|9885.08|9885.08|9892.74|9892.74|9893.71|9893.71|9884.34|9884.34|0
1608737700000|2020-12-23 15:35:00|9892.6|9892.6|9890.7|9890.7|9894.25|9894.25|9887.17|9887.17|0
1608738000000|2020-12-23 15:40:00|9890.94|9890.94|9892.59|9892.59|9896.33|9896.33|9890.47|9890.47|0
1608738300000|2020-12-23 15:45:00|9892.27|9892.27|9888.61|9888.61|9892.51|9892.51|9886.93|9886.93|0
1608738600000|2020-12-23 15:50:00|9888.53|9888.53|9891.2|9891.2|9891.2|9891.2|9885.54|9885.54|0
1608738900000|2020-12-23 15:55:00|9891.08|9891.08|9898.51|9898.51|9898.85|9898.85|9891.07|9891.07|0
1608739200000|2020-12-23 16:00:00|9898.12|9898.12|9898.53|9898.53|9898.8|9898.8|9893.49|9893.49|0
1608739500000|2020-12-23 16:05:00|9898.66|9898.66|9900.36|9900.36|9903.99|9903.99|9898.66|9898.66|0
1608739800000|2020-12-23 16:10:00|9900.06|9900.06|9912.84|9912.84|9913.47|9913.47|9895.8|9895.8|0
1608740100000|2020-12-23 16:15:00|9913|9913|9913.51|9913.51|9913.86|9913.86|9907.43|9907.43|0
1608740400000|2020-12-23 16:20:00|9913.32|9913.32|9919.25|9919.25|9920.22|9920.22|9913.32|9913.32|0
1608740700000|2020-12-23 16:25:00|9919.41|9919.41|9928.94|9928.94|9932.07|9932.07|9919.41|9919.41|0
1608797700000|2020-12-24 08:15:00|9898.95|9898.95|9901.06|9901.06|9911.82|9911.82|9893.64|9893.64|0
1608798000000|2020-12-24 08:20:00|9900.25|9900.25|9867.92|9867.92|9902.06|9902.06|9867|9867|0
1608798300000|2020-12-24 08:25:00|9867.8|9867.8|9853.09|9853.09|9872|9872|9852.17|9852.17|0
1608798600000|2020-12-24 08:30:00|9853.06|9853.06|9842.81|9842.81|9857.34|9857.34|9842.81|9842.81|0
1608798900000|2020-12-24 08:35:00|9841.33|9841.33|9846.48|9846.48|9858.14|9858.14|9840.81|9840.81|0
1608799200000|2020-12-24 08:40:00|9848.84|9848.84|9843.63|9843.63|9848.84|9848.84|9839.2|9839.2|0
1608799500000|2020-12-24 08:45:00|9844.4|9844.4|9831|9831|9844.4|9844.4|9830.66|9830.66|0
1608799800000|2020-12-24 08:50:00|9830.9|9830.9|9833.92|9833.92|9835.51|9835.51|9828.71|9828.71|0
1608800100000|2020-12-24 08:55:00|9834.89|9834.89|9845.69|9845.69|9846.57|9846.57|9834.89|9834.89|0
1608800400000|2020-12-24 09:00:00|9845.04|9845.04|9852.46|9852.46|9853.08|9853.08|9845.04|9845.04|0
1608800700000|2020-12-24 09:05:00|9851.68|9851.68|9863.9|9863.9|9864.36|9864.36|9848.42|9848.42|0
1608801000000|2020-12-24 09:10:00|9863.8|9863.8|9873.27|9873.27|9873.84|9873.84|9863.8|9863.8|0
1608801300000|2020-12-24 09:15:00|9872.88|9872.88|9870.45|9870.45|9879.31|9879.31|9870.45|9870.45|0
1608801600000|2020-12-24 09:20:00|9870.56|9870.56|9851.83|9851.83|9871.78|9871.78|9851.44|9851.44|0
1608801900000|2020-12-24 09:25:00|9852.22|9852.22|9879.17|9879.17|9879.17|9879.17|9852.22|9852.22|0
1608802200000|2020-12-24 09:30:00|9878|9878|9880.51|9880.51|9880.51|9880.51|9877.16|9877.16|0
1608802500000|2020-12-24 09:35:00|9881.08|9881.08|9875.69|9875.69|9881.69|9881.69|9873.27|9873.27|0
1608802800000|2020-12-24 09:40:00|9876.47|9876.47|9869.02|9869.02|9880.38|9880.38|9869.02|9869.02|0
1608803100000|2020-12-24 09:45:00|9869.12|9869.12|9871.71|9871.71|9871.72|9871.72|9868.08|9868.08|0
1608803400000|2020-12-24 09:50:00|9871.22|9871.22|9879.9|9879.9|9880.67|9880.67|9871.22|9871.22|0
1608803700000|2020-12-24 09:55:00|9880.23|9880.23|9881.19|9881.19|9882.47|9882.47|9880.23|9880.23|0
1608804000000|2020-12-24 10:00:00|9881.27|9881.27|9890.32|9890.32|9893.22|9893.22|9877.85|9877.85|0
1608804300000|2020-12-24 10:05:00|9890.45|9890.45|9886.11|9886.11|9894.98|9894.98|9885.94|9885.94|0
1608804600000|2020-12-24 10:10:00|9886.43|9886.43|9886.55|9886.55|9886.55|9886.55|9883.08|9883.08|0
1608804900000|2020-12-24 10:15:00|9885.76|9885.76|9889.43|9889.43|9889.43|9889.43|9884.52|9884.52|0
1608805200000|2020-12-24 10:20:00|9889.82|9889.82|9890.47|9890.47|9892.95|9892.95|9889.5|9889.5|0
1608805500000|2020-12-24 10:25:00|9889.69|9889.69|9895.53|9895.53|9896.4|9896.4|9889.69|9889.69|0
1608805800000|2020-12-24 10:30:00|9896.19|9896.19|9894.43|9894.43|9898.45|9898.45|9891.63|9891.63|0
1608806100000|2020-12-24 10:35:00|9894.54|9894.54|9895.07|9895.07|9895.84|9895.84|9893.39|9893.39|0
1608806400000|2020-12-24 10:40:00|9895.25|9895.25|9900.72|9900.72|9901.06|9901.06|9895.25|9895.25|0
1608806700000|2020-12-24 10:45:00|9900.33|9900.33|9894.47|9894.47|9900.33|9900.33|9892.03|9892.03|0
1608807000000|2020-12-24 10:50:00|9894.08|9894.08|9873.21|9873.21|9897.18|9897.18|9872.22|9872.22|0
1608807300000|2020-12-24 10:55:00|9872.86|9872.86|9870.63|9870.63|9872.86|9872.86|9869.9|9869.9|0
1608807600000|2020-12-24 11:00:00|9870.24|9870.24|9873.5|9873.5|9875.35|9875.35|9868.83|9868.83|0
1608807900000|2020-12-24 11:05:00|9873.29|9873.29|9873.74|9873.74|9875.19|9875.19|9871.04|9871.04|0
1608808200000|2020-12-24 11:10:00|9873.91|9873.91|9873.51|9873.51|9876.16|9876.16|9872.54|9872.54|0
1608808500000|2020-12-24 11:15:00|9873.41|9873.41|9871.84|9871.84|9878.32|9878.32|9870.91|9870.91|0
1608808800000|2020-12-24 11:20:00|9871.52|9871.52|9880.15|9880.15|9880.15|9880.15|9871.42|9871.42|0
1608809100000|2020-12-24 11:25:00|9879.99|9879.99|9887.86|9887.86|9887.86|9887.86|9879.99|9879.99|0
1608809400000|2020-12-24 11:30:00|9888.64|9888.64|9886.57|9886.57|9890.63|9890.63|9886.57|9886.57|0
1608809700000|2020-12-24 11:35:00|9886.68|9886.68|9888.46|9888.46|9889.79|9889.79|9886.68|9886.68|0
1608810000000|2020-12-24 11:40:00|9889.24|9889.24|9887.98|9887.98|9889.7|9889.7|9885.63|9885.63|0
1608810300000|2020-12-24 11:45:00|9886.41|9886.41|9889.99|9889.99|9889.99|9889.99|9883.73|9883.73|0
1608810600000|2020-12-24 11:50:00|9890.07|9890.07|9905.88|9905.88|9907.45|9907.45|9890.07|9890.07|0
1608810900000|2020-12-24 11:55:00|9905.28|9905.28|9918.92|9918.92|9918.92|9918.92|9904.03|9904.03|0
1608811200000|2020-12-24 12:00:00|9919.14|9919.14|9910.92|9910.92|9919.14|9919.14|9910.09|9910.09|0
1608811500000|2020-12-24 12:05:00|9910.64|9910.64|9912.93|9912.93|9913.32|9913.32|9907.24|9907.24|0
1608811800000|2020-12-24 12:10:00|9912.65|9912.65|9923.41|9923.41|9924.19|9924.19|9912.65|9912.65|0
1608812100000|2020-12-24 12:15:00|9923.31|9923.31|9924.73|9924.73|9925.62|9925.62|9922.12|9922.12|0
1608812400000|2020-12-24 12:20:00|9924.92|9924.92|9930.19|9930.19|9931.43|9931.43|9924.87|9924.87|0
1608812700000|2020-12-24 12:25:00|9929.87|9929.87|9926|9926|9934.96|9934.96|9926|9926|0
1609229700000|2020-12-29 08:15:00|10143.1|10143.1|10176.83|10176.83|10187.17|10187.17|10137.15|10137.15|0
1609230000000|2020-12-29 08:20:00|10177.11|10177.11|10149.66|10149.66|10179.79|10179.79|10146.69|10146.69|0
1609230300000|2020-12-29 08:25:00|10148.82|10148.82|10127.91|10127.91|10148.82|10148.82|10123.34|10123.34|0
1609230600000|2020-12-29 08:30:00|10127.66|10127.66|10144.75|10144.75|10144.97|10144.97|10126.27|10126.27|0
1609230900000|2020-12-29 08:35:00|10144.36|10144.36|10156.85|10156.85|10164.61|10164.61|10141.57|10141.57|0
1609231200000|2020-12-29 08:40:00|10156.98|10156.98|10163.74|10163.74|10167.26|10167.26|10152.53|10152.53|0
1609231500000|2020-12-29 08:45:00|10163.11|10163.11|10178.3|10178.3|10183.12|10183.12|10162.69|10162.69|0
1609231800000|2020-12-29 08:50:00|10174.37|10174.37|10174.44|10174.44|10176.37|10176.37|10167.58|10167.58|0
1609232100000|2020-12-29 08:55:00|10174.05|10174.05|10166.16|10166.16|10174.05|10174.05|10158.43|10158.43|0
1609232400000|2020-12-29 09:00:00|10166.38|10166.38|10199.25|10199.25|10199.91|10199.91|10166.38|10166.38|0
1609232700000|2020-12-29 09:05:00|10199.53|10199.53|10197.54|10197.54|10201.31|10201.31|10193.52|10193.52|0
1609233000000|2020-12-29 09:10:00|10197.93|10197.93|10194.94|10194.94|10208.4|10208.4|10193.71|10193.71|0
1609233300000|2020-12-29 09:15:00|10195.22|10195.22|10209.04|10209.04|10209.42|10209.42|10195.06|10195.06|0
1609233600000|2020-12-29 09:20:00|10208.76|10208.76|10219.94|10219.94|10220.04|10220.04|10206.64|10206.64|0
1609233900000|2020-12-29 09:25:00|10220.07|10220.07|10237.07|10237.07|10237.81|10237.81|10219.47|10219.47|0
1609234200000|2020-12-29 09:30:00|10236.67|10236.67|10244.7|10244.7|10252.21|10252.21|10229.67|10229.67|0
1609234500000|2020-12-29 09:35:00|10244.41|10244.41|10257.91|10257.91|10260.56|10260.56|10244.41|10244.41|0
1609234800000|2020-12-29 09:40:00|10258.19|10258.19|10257.33|10257.33|10258.42|10258.42|10251.69|10251.69|0
1609235100000|2020-12-29 09:45:00|10256.99|10256.99|10224.79|10224.79|10258.72|10258.72|10224.01|10224.01|0
1609235400000|2020-12-29 09:50:00|10225.58|10225.58|10233.99|10233.99|10240.1|10240.1|10225.58|10225.58|0
1609235700000|2020-12-29 09:55:00|10233.21|10233.21|10233.53|10233.53|10236.29|10236.29|10230.3|10230.3|0
1609236000000|2020-12-29 10:00:00|10233.7|10233.7|10246.02|10246.02|10250.38|10250.38|10233.55|10233.55|0
1609236300000|2020-12-29 10:05:00|10246.24|10246.24|10231.81|10231.81|10247.31|10247.31|10230.2|10230.2|0
1609236600000|2020-12-29 10:10:00|10232.58|10232.58|10244.07|10244.07|10244.07|10244.07|10229.99|10229.99|0
1609236900000|2020-12-29 10:15:00|10243.84|10243.84|10239.45|10239.45|10248.5|10248.5|10235.78|10235.78|0
1609237200000|2020-12-29 10:20:00|10239.12|10239.12|10234.05|10234.05|10240.82|10240.82|10231.99|10231.99|0
1609237500000|2020-12-29 10:25:00|10233.91|10233.91|10235.49|10235.49|10236.14|10236.14|10229.27|10229.27|0
1609237800000|2020-12-29 10:30:00|10235.12|10235.12|10234.6|10234.6|10235.64|10235.64|10230.7|10230.7|0
1609238100000|2020-12-29 10:35:00|10233.82|10233.82|10235.45|10235.45|10236.82|10236.82|10233.18|10233.18|0
1609238400000|2020-12-29 10:40:00|10235.62|10235.62|10219.87|10219.87|10235.74|10235.74|10219.87|10219.87|0
1609238700000|2020-12-29 10:45:00|10220.65|10220.65|10212.77|10212.77|10221.44|10221.44|10210.51|10210.51|0
1609239000000|2020-12-29 10:50:00|10212.85|10212.85|10227.81|10227.81|10227.81|10227.81|10210.63|10210.63|0
1609239300000|2020-12-29 10:55:00|10228.59|10228.59|10228.97|10228.97|10234.07|10234.07|10228.59|10228.59|0
1609239600000|2020-12-29 11:00:00|10229.29|10229.29|10220.07|10220.07|10230.52|10230.52|10220.07|10220.07|0
1609239900000|2020-12-29 11:05:00|10219.56|10219.56|10221.04|10221.04|10221.33|10221.33|10218.6|10218.6|0
1609240200000|2020-12-29 11:10:00|10220.83|10220.83|10221|10221|10223.63|10223.63|10220.61|10220.61|0
1609240500000|2020-12-29 11:15:00|10220.61|10220.61|10222.2|10222.2|10225.66|10225.66|10220.18|10220.18|0
1609240800000|2020-12-29 11:20:00|10221.42|10221.42|10227.79|10227.79|10233.53|10233.53|10221.2|10221.2|0
1609241100000|2020-12-29 11:25:00|10228.57|10228.57|10232.76|10232.76|10234.99|10234.99|10226.83|10226.83|0
1609241400000|2020-12-29 11:30:00|10232.48|10232.48|10224.06|10224.06|10232.65|10232.65|10222.58|10222.58|0
1609241700000|2020-12-29 11:35:00|10224.23|10224.23|10217.74|10217.74|10224.23|10224.23|10215.86|10215.86|0
1609242000000|2020-12-29 11:40:00|10217.57|10217.57|10219.71|10219.71|10221.59|10221.59|10217.57|10217.57|0
1609242300000|2020-12-29 11:45:00|10219.31|10219.31|10214.74|10214.74|10219.31|10219.31|10213.63|10213.63|0
1609242600000|2020-12-29 11:50:00|10214.35|10214.35|10205.92|10205.92|10215.13|10215.13|10205.5|10205.5|0
1609242900000|2020-12-29 11:55:00|10205.53|10205.53|10210.61|10210.61|10210.61|10210.61|10204.54|10204.54|0
1609243200000|2020-12-29 12:00:00|10211.39|10211.39|10207.39|10207.39|10212.38|10212.38|10207.12|10207.12|0
1609243500000|2020-12-29 12:05:00|10207.53|10207.53|10203.21|10203.21|10207.53|10207.53|10202.82|10202.82|0
1609243800000|2020-12-29 12:10:00|10203|10203|10211.26|10211.26|10211.26|10211.26|10203|10203|0
1609244100000|2020-12-29 12:15:00|10211.65|10211.65|10216.9|10216.9|10218.69|10218.69|10209.98|10209.98|0
1609244400000|2020-12-29 12:20:00|10215.98|10215.98|10206.63|10206.63|10215.98|10215.98|10205.92|10205.92|0
1609244700000|2020-12-29 12:25:00|10206.42|10206.42|10204.09|10204.09|10209.37|10209.37|10204.09|10204.09|0
1609245000000|2020-12-29 12:30:00|10203.31|10203.31|10210.44|10210.44|10210.47|10210.47|10203.21|10203.21|0
1609245300000|2020-12-29 12:35:00|10210.23|10210.23|10204.52|10204.52|10210.23|10210.23|10204.52|10204.52|0
1609245600000|2020-12-29 12:40:00|10204.13|10204.13|10196.59|10196.59|10204.13|10204.13|10196.25|10196.25|0
1609245900000|2020-12-29 12:45:00|10196.87|10196.87|10200.99|10200.99|10200.99|10200.99|10194.51|10194.51|0
1609246200000|2020-12-29 12:50:00|10200.93|10200.93|10192.53|10192.53|10201.62|10201.62|10189.97|10189.97|0
1609246500000|2020-12-29 12:55:00|10192.32|10192.32|10187.01|10187.01|10192.32|10192.32|10187.01|10187.01|0
1609246800000|2020-12-29 13:00:00|10186.81|10186.81|10188.69|10188.69|10192.06|10192.06|10186.1|10186.1|0
1609247100000|2020-12-29 13:05:00|10189.48|10189.48|10187.31|10187.31|10191.78|10191.78|10186.89|10186.89|0
1609247400000|2020-12-29 13:10:00|10186.92|10186.92|10194.69|10194.69|10194.73|10194.73|10186.86|10186.86|0
1609247700000|2020-12-29 13:15:00|10194.64|10194.64|10200.5|10200.5|10202.46|10202.46|10193.98|10193.98|0
1609248000000|2020-12-29 13:20:00|10202.81|10202.81|10195.33|10195.33|10202.94|10202.94|10195.33|10195.33|0
1609248300000|2020-12-29 13:25:00|10195.09|10195.09|10193.49|10193.49|10195.87|10195.87|10191.06|10191.06|0
1609248600000|2020-12-29 13:30:00|10193.33|10193.33|10183.04|10183.04|10197.25|10197.25|10181.81|10181.81|0
1609248900000|2020-12-29 13:35:00|10182.72|10182.72|10185.81|10185.81|10189.78|10189.78|10181.93|10181.93|0
1609249200000|2020-12-29 13:40:00|10182.66|10182.66|10181.61|10181.61|10185.66|10185.66|10180.84|10180.84|0
1609249500000|2020-12-29 13:45:00|10181.41|10181.41|10185.45|10185.45|10185.45|10185.45|10179.73|10179.73|0
1609249800000|2020-12-29 13:50:00|10185.54|10185.54|10188.38|10188.38|10190.37|10190.37|10185.54|10185.54|0
1609250100000|2020-12-29 13:55:00|10188.51|10188.51|10194.12|10194.12|10194.17|10194.17|10187.91|10187.91|0
1609250400000|2020-12-29 14:00:00|10194.32|10194.32|10193.25|10193.25|10199.3|10199.3|10192.85|10192.85|0
1609250700000|2020-12-29 14:05:00|10193.17|10193.17|10196.22|10196.22|10196.22|10196.22|10191.19|10191.19|0
1609251000000|2020-12-29 14:10:00|10196.13|10196.13|10199.29|10199.29|10199.47|10199.47|10191.65|10191.65|0
1609251300000|2020-12-29 14:15:00|10199.12|10199.12|10200.66|10200.66|10201.77|10201.77|10194.77|10194.77|0
1609251600000|2020-12-29 14:20:00|10200.79|10200.79|10197.77|10197.77|10204.86|10204.86|10196.87|10196.87|0
1609251900000|2020-12-29 14:25:00|10197.57|10197.57|10207.46|10207.46|10208.41|10208.41|10194.64|10194.64|0
1609252200000|2020-12-29 14:30:00|10208.23|10208.23|10208.41|10208.41|10217.88|10217.88|10207.72|10207.72|0
1609252500000|2020-12-29 14:35:00|10208.33|10208.33|10194.87|10194.87|10210.49|10210.49|10194.87|10194.87|0
1609252800000|2020-12-29 14:40:00|10194.66|10194.66|10185.72|10185.72|10198.47|10198.47|10185.6|10185.6|0
1609253100000|2020-12-29 14:45:00|10185.64|10185.64|10187.53|10187.53|10190.54|10190.54|10184.99|10184.99|0
1609253400000|2020-12-29 14:50:00|10187.45|10187.45|10187.86|10187.86|10191.66|10191.66|10186.62|10186.62|0
1609253700000|2020-12-29 14:55:00|10187.8|10187.8|10188.78|10188.78|10190.01|10190.01|10178.8|10178.8|0
1609254000000|2020-12-29 15:00:00|10188.69|10188.69|10186.92|10186.92|10191.28|10191.28|10186.84|10186.84|0
1609254300000|2020-12-29 15:05:00|10186.82|10186.82|10182.57|10182.57|10189.91|10189.91|10182.57|10182.57|0
1609254600000|2020-12-29 15:10:00|10182.65|10182.65|10178.18|10178.18|10187.45|10187.45|10177.6|10177.6|0
1609254900000|2020-12-29 15:15:00|10178.46|10178.46|10198.82|10198.82|10198.82|10198.82|10177.81|10177.81|0
1609255200000|2020-12-29 15:20:00|10198.87|10198.87|10202.48|10202.48|10204.49|10204.49|10195.5|10195.5|0
1609255500000|2020-12-29 15:25:00|10202.32|10202.32|10206.95|10206.95|10209.33|10209.33|10199.15|10199.15|0
1609255800000|2020-12-29 15:30:00|10207|10207|10206.18|10206.18|10207.19|10207.19|10203.05|10203.05|0
1609256100000|2020-12-29 15:35:00|10206.1|10206.1|10192.78|10192.78|10206.1|10206.1|10192.78|10192.78|0
1609256400000|2020-12-29 15:40:00|10193.17|10193.17|10186.81|10186.81|10196.1|10196.1|10186.81|10186.81|0
1609256700000|2020-12-29 15:45:00|10186.73|10186.73|10181.44|10181.44|10186.81|10186.81|10178.57|10178.57|0
1609257000000|2020-12-29 15:50:00|10182.1|10182.1|10178.04|10178.04|10182.1|10182.1|10172.79|10172.79|0
1609257300000|2020-12-29 15:55:00|10179.66|10179.66|10174.56|10174.56|10181.47|10181.47|10174.56|10174.56|0
1609257600000|2020-12-29 16:00:00|10174.16|10174.16|10171.26|10171.26|10178.18|10178.18|10171.26|10171.26|0
1609257900000|2020-12-29 16:05:00|10171.36|10171.36|10171.05|10171.05|10173.26|10173.26|10167.53|10167.53|0
1609258200000|2020-12-29 16:10:00|10171.04|10171.04|10161.38|10161.38|10171.16|10171.16|10161.38|10161.38|0
1609258500000|2020-12-29 16:15:00|10162.95|10162.95|10156.18|10156.18|10163.01|10163.01|10155.64|10155.64|0
1609258800000|2020-12-29 16:20:00|10155.94|10155.94|10158.35|10158.35|10163.07|10163.07|10154.15|10154.15|0
1609259100000|2020-12-29 16:25:00|10158.21|10158.21|10160.7|10160.7|10163.71|10163.71|10156.35|10156.35|0
1609316100000|2020-12-30 08:15:00|10114.7|10114.7|10118.56|10118.56|10128.61|10128.61|10113.82|10113.82|0
1609316400000|2020-12-30 08:20:00|10116.6|10116.6|10130.91|10130.91|10131.25|10131.25|10109.56|10109.56|0
1609316700000|2020-12-30 08:25:00|10131.22|10131.22|10110.45|10110.45|10131.22|10131.22|10110.18|10110.18|0
1609317000000|2020-12-30 08:30:00|10110.28|10110.28|10126.71|10126.71|10128.16|10128.16|10109.04|10109.04|0
1609317300000|2020-12-30 08:35:00|10127.11|10127.11|10126.84|10126.84|10129.05|10129.05|10123.13|10123.13|0
1609317600000|2020-12-30 08:40:00|10126.28|10126.28|10142.91|10142.91|10143.3|10143.3|10125.95|10125.95|0
1609317900000|2020-12-30 08:45:00|10142.59|10142.59|10133.51|10133.51|10148.85|10148.85|10133.05|10133.05|0
1609318200000|2020-12-30 08:50:00|10133.17|10133.17|10119.38|10119.38|10137.53|10137.53|10115.78|10115.78|0
1609318500000|2020-12-30 08:55:00|10119.77|10119.77|10128.1|10128.1|10128.1|10128.1|10119.32|10119.32|0
1609318800000|2020-12-30 09:00:00|10128.27|10128.27|10119.12|10119.12|10131.08|10131.08|10116.15|10116.15|0
1609319100000|2020-12-30 09:05:00|10119.9|10119.9|10135.69|10135.69|10135.81|10135.81|10118.96|10118.96|0
1609319400000|2020-12-30 09:10:00|10136.08|10136.08|10143.03|10143.03|10143.23|10143.23|10136.08|10136.08|0
1609319700000|2020-12-30 09:15:00|10143.82|10143.82|10138.01|10138.01|10144.88|10144.88|10137.07|10137.07|0
1609320000000|2020-12-30 09:20:00|10137.8|10137.8|10134.75|10134.75|10141.32|10141.32|10134.1|10134.1|0
1609320300000|2020-12-30 09:25:00|10136.01|10136.01|10143.98|10143.98|10144.4|10144.4|10136.01|10136.01|0
1609320600000|2020-12-30 09:30:00|10144.82|10144.82|10142.82|10142.82|10144.82|10144.82|10137.62|10137.62|0
1609320900000|2020-12-30 09:35:00|10142.04|10142.04|10134.83|10134.83|10142.83|10142.83|10134.64|10134.64|0
1609321200000|2020-12-30 09:40:00|10134.62|10134.62|10141.79|10141.79|10141.9|10141.9|10134.62|10134.62|0
1609321500000|2020-12-30 09:45:00|10141.4|10141.4|10143.54|10143.54|10143.87|10143.87|10141.2|10141.2|0
1609321800000|2020-12-30 09:50:00|10144.02|10144.02|10155.5|10155.5|10155.97|10155.97|10144.02|10144.02|0
1609322100000|2020-12-30 09:55:00|10155.11|10155.11|10153.74|10153.74|10155.8|10155.8|10152.9|10152.9|0
1609322400000|2020-12-30 10:00:00|10152.79|10152.79|10146.63|10146.63|10153.55|10153.55|10146.26|10146.26|0
1609322700000|2020-12-30 10:05:00|10146.81|10146.81|10146.72|10146.72|10146.93|10146.93|10143.31|10143.31|0
1609323000000|2020-12-30 10:10:00|10145.93|10145.93|10142.28|10142.28|10146.04|10146.04|10142.1|10142.1|0
1609323300000|2020-12-30 10:15:00|10142.1|10142.1|10140.54|10140.54|10142.1|10142.1|10135.18|10135.18|0
1609323600000|2020-12-30 10:20:00|10140.26|10140.26|10138.78|10138.78|10140.26|10140.26|10135.01|10135.01|0
1609323900000|2020-12-30 10:25:00|10138.99|10138.99|10139.02|10139.02|10140.15|10140.15|10137.55|10137.55|0
1609324200000|2020-12-30 10:30:00|10138.24|10138.24|10132.5|10132.5|10138.24|10138.24|10132.5|10132.5|0
1609324500000|2020-12-30 10:35:00|10132.33|10132.33|10135.88|10135.88|10139.83|10139.83|10132.33|10132.33|0
1609324800000|2020-12-30 10:40:00|10135.77|10135.77|10125.81|10125.81|10135.94|10135.94|10125.81|10125.81|0
1609325100000|2020-12-30 10:45:00|10125.65|10125.65|10122.98|10122.98|10127.17|10127.17|10122.98|10122.98|0
1609325400000|2020-12-30 10:50:00|10122.2|10122.2|10122.4|10122.4|10122.63|10122.63|10119.17|10119.17|0
1609325700000|2020-12-30 10:55:00|10122.13|10122.13|10120.89|10120.89|10123.45|10123.45|10120.89|10120.89|0
1609326000000|2020-12-30 11:00:00|10120.82|10120.82|10125.05|10125.05|10127.62|10127.62|10120.48|10120.48|0
1609326300000|2020-12-30 11:05:00|10125.22|10125.22|10130.47|10130.47|10131.97|10131.97|10124.94|10124.94|0
1609326600000|2020-12-30 11:10:00|10129.68|10129.68|10133.27|10133.27|10133.61|10133.61|10127.82|10127.82|0
1609326900000|2020-12-30 11:15:00|10132.48|10132.48|10132.11|10132.11|10133.26|10133.26|10129.05|10129.05|0
1609327200000|2020-12-30 11:20:00|10131.72|10131.72|10125.86|10125.86|10131.72|10131.72|10125.52|10125.52|0
1609327500000|2020-12-30 11:25:00|10125.99|10125.99|10132.64|10132.64|10134.5|10134.5|10125.35|10125.35|0
1609327800000|2020-12-30 11:30:00|10132.72|10132.72|10137.21|10137.21|10137.21|10137.21|10132.72|10132.72|0
1609328100000|2020-12-30 11:35:00|10137.6|10137.6|10141.56|10141.56|10141.8|10141.8|10136.82|10136.82|0
1609328400000|2020-12-30 11:40:00|10141.39|10141.39|10129.16|10129.16|10142.71|10142.71|10128.7|10128.7|0
1609328700000|2020-12-30 11:45:00|10129.05|10129.05|10126.03|10126.03|10129.66|10129.66|10125.8|10125.8|0
1609329000000|2020-12-30 11:50:00|10126.31|10126.31|10127.01|10127.01|10128.77|10128.77|10126.31|10126.31|0
1609329300000|2020-12-30 11:55:00|10126.62|10126.62|10132.87|10132.87|10132.87|10132.87|10126.23|10126.23|0
1609329600000|2020-12-30 12:00:00|10132.59|10132.59|10132.17|10132.17|10132.59|10132.59|10129.75|10129.75|0
1609329900000|2020-12-30 12:05:00|10132.45|10132.45|10132.66|10132.66|10132.66|10132.66|10131.38|10131.38|0
1609330200000|2020-12-30 12:10:00|10132.27|10132.27|10138.04|10138.04|10138.78|10138.78|10131.3|10131.3|0
1609330500000|2020-12-30 12:15:00|10137.95|10137.95|10131.42|10131.42|10140.14|10140.14|10129.55|10129.55|0
1609330800000|2020-12-30 12:20:00|10132.21|10132.21|10141.06|10141.06|10141.34|10141.34|10131.15|10131.15|0
1609331100000|2020-12-30 12:25:00|10141.45|10141.45|10142.59|10142.59|10145.7|10145.7|10140.92|10140.92|0
1609331400000|2020-12-30 12:30:00|10141.81|10141.81|10135.87|10135.87|10143.09|10143.09|10135.79|10135.79|0
1609331700000|2020-12-30 12:35:00|10135.23|10135.23|10136.13|10136.13|10137.2|10137.2|10132.84|10132.84|0
1609332000000|2020-12-30 12:40:00|10135.95|10135.95|10136.79|10136.79|10137.45|10137.45|10133.97|10133.97|0
1609332300000|2020-12-30 12:45:00|10136.89|10136.89|10135.87|10135.87|10137.56|10137.56|10132.91|10132.91|0
1609332600000|2020-12-30 12:50:00|10134.3|10134.3|10133.62|10133.62|10135.14|10135.14|10131.74|10131.74|0
1609332900000|2020-12-30 12:55:00|10133.57|10133.57|10137.26|10137.26|10138.44|10138.44|10133.57|10133.57|0
1609333200000|2020-12-30 13:00:00|10137.32|10137.32|10129.08|10129.08|10137.32|10137.32|10128.89|10128.89|0
1609333500000|2020-12-30 13:05:00|10128.7|10128.7|10132.3|10132.3|10135.51|10135.51|10127.52|10127.52|0
1609333800000|2020-12-30 13:10:00|10132.4|10132.4|10143.9|10143.9|10146|10146|10132.4|10132.4|0
1609334100000|2020-12-30 13:15:00|10144.3|10144.3|10143.52|10143.52|10144.3|10144.3|10141.56|10141.56|0
1609334400000|2020-12-30 13:20:00|10142.88|10142.88|10136.44|10136.44|10144.04|10144.04|10136.38|10136.38|0
1609334700000|2020-12-30 13:25:00|10136.57|10136.57|10135.45|10135.45|10136.57|10136.57|10132.5|10132.5|0
1609335000000|2020-12-30 13:30:00|10135.73|10135.73|10128.75|10128.75|10136.29|10136.29|10128.67|10128.67|0
1609335300000|2020-12-30 13:35:00|10128.94|10128.94|10136.4|10136.4|10136.4|10136.4|10128.94|10128.94|0
1609335600000|2020-12-30 13:40:00|10136.3|10136.3|10124.57|10124.57|10138.93|10138.93|10124.15|10124.15|0
1609335900000|2020-12-30 13:45:00|10124.18|10124.18|10119.02|10119.02|10124.18|10124.18|10117.37|10117.37|0
1609336200000|2020-12-30 13:50:00|10118.38|10118.38|10116.79|10116.79|10119.49|10119.49|10114.91|10114.91|0
1609336500000|2020-12-30 13:55:00|10116.14|10116.14|10113.49|10113.49|10117.44|10117.44|10113.22|10113.22|0
1609336800000|2020-12-30 14:00:00|10113.17|10113.17|10111.02|10111.02|10113.55|10113.55|10110.23|10110.23|0
1609337100000|2020-12-30 14:05:00|10111.19|10111.19|10116.14|10116.14|10116.14|10116.14|10109.82|10109.82|0
1609337400000|2020-12-30 14:10:00|10116.04|10116.04|10116.33|10116.33|10119.31|10119.31|10115.64|10115.64|0
1609337700000|2020-12-30 14:15:00|10116.17|10116.17|10121.08|10121.08|10121.47|10121.47|10114.17|10114.17|0
1609338000000|2020-12-30 14:20:00|10121.18|10121.18|10122.5|10122.5|10122.5|10122.5|10119.55|10119.55|0
1609338300000|2020-12-30 14:25:00|10122.89|10122.89|10131.48|10131.48|10131.86|10131.86|10122.21|10122.21|0
1609338600000|2020-12-30 14:30:00|10130.69|10130.69|10116.47|10116.47|10131.48|10131.48|10116.12|10116.12|0
1609338900000|2020-12-30 14:35:00|10116.69|10116.69|10117.83|10117.83|10123.01|10123.01|10115.98|10115.98|0
1609339200000|2020-12-30 14:40:00|10118.11|10118.11|10120.53|10120.53|10121.9|10121.9|10116.58|10116.58|0
1609339500000|2020-12-30 14:45:00|10121.7|10121.7|10122.29|10122.29|10122.56|10122.56|10117.02|10117.02|0
1609339800000|2020-12-30 14:50:00|10122.46|10122.46|10112.42|10112.42|10122.46|10122.46|10112.37|10112.37|0
1609340100000|2020-12-30 14:55:00|10112.23|10112.23|10110.07|10110.07|10113.91|10113.91|10104.15|10104.15|0
1609340400000|2020-12-30 15:00:00|10110.46|10110.46|10105.7|10105.7|10110.46|10110.46|10105.7|10105.7|0
1609340700000|2020-12-30 15:05:00|10106.09|10106.09|10101.9|10101.9|10109.23|10109.23|10101.26|10101.26|0
1609341000000|2020-12-30 15:10:00|10101.87|10101.87|10098.41|10098.41|10106.91|10106.91|10098.41|10098.41|0
1609341300000|2020-12-30 15:15:00|10097.63|10097.63|10095.06|10095.06|10097.88|10097.88|10091.22|10091.22|0
1609341600000|2020-12-30 15:20:00|10094.29|10094.29|10101.63|10101.63|10103.08|10103.08|10093.26|10093.26|0
1609341900000|2020-12-30 15:25:00|10100.28|10100.28|10102.97|10102.97|10105.06|10105.06|10099.39|10099.39|0
1609342200000|2020-12-30 15:30:00|10103.18|10103.18|10099.82|10099.82|10106.05|10106.05|10097.96|10097.96|0
1609342500000|2020-12-30 15:35:00|10099.68|10099.68|10087.43|10087.43|10099.95|10099.95|10081.57|10081.57|0
1609342800000|2020-12-30 15:40:00|10086.72|10086.72|10085.74|10085.74|10088.38|10088.38|10083.05|10083.05|0
1609343100000|2020-12-30 15:45:00|10085.4|10085.4|10073.59|10073.59|10085.4|10085.4|10073.42|10073.42|0
1609343400000|2020-12-30 15:50:00|10073.31|10073.31|10079.38|10079.38|10080.95|10080.95|10072.29|10072.29|0
1609343700000|2020-12-30 15:55:00|10079.21|10079.21|10086.76|10086.76|10088.06|10088.06|10078.82|10078.82|0
1609344000000|2020-12-30 16:00:00|10086.37|10086.37|10083.9|10083.9|10087.54|10087.54|10081.09|10081.09|0
1609344300000|2020-12-30 16:05:00|10083.82|10083.82|10086.57|10086.57|10089.23|10089.23|10082.36|10082.36|0
1609344600000|2020-12-30 16:10:00|10086.65|10086.65|10087.77|10087.77|10091.57|10091.57|10084.43|10084.43|0
1609344900000|2020-12-30 16:15:00|10087.63|10087.63|10087.16|10087.16|10089.73|10089.73|10084.29|10084.29|0
1609345200000|2020-12-30 16:20:00|10087.05|10087.05|10087.04|10087.04|10089.73|10089.73|10081.87|10081.87|0
1609345500000|2020-12-30 16:25:00|10086.87|10086.87|10053.62|10053.62|10086.87|10086.87|10052.97|10052.97|0
1609402500000|2020-12-31 08:15:00|9910.23|9910.23|9911.06|9911.06|9911.19|9911.19|9899.83|9899.83|0
1609402800000|2020-12-31 08:20:00|9910.92|9910.92|9933.86|9933.86|9934.65|9934.65|9910.92|9910.92|0
1609403100000|2020-12-31 08:25:00|9932.69|9932.69|9923.63|9923.63|9935.23|9935.23|9913.09|9913.09|0
1609403400000|2020-12-31 08:30:00|9923.29|9923.29|9924.17|9924.17|9931.78|9931.78|9920.25|9920.25|0
1609403700000|2020-12-31 08:35:00|9923.78|9923.78|9933.57|9933.57|9935.06|9935.06|9923.78|9923.78|0
1609404000000|2020-12-31 08:40:00|9935.13|9935.13|9925.12|9925.12|9936.3|9936.3|9921.69|9921.69|0
1609404300000|2020-12-31 08:45:00|9925.44|9925.44|9927.37|9927.37|9927.37|9927.37|9914.52|9914.52|0
1609404600000|2020-12-31 08:50:00|9928.16|9928.16|9922.4|9922.4|9930.34|9930.34|9921.1|9921.1|0
1609404900000|2020-12-31 08:55:00|9920.82|9920.82|9909.25|9909.25|9920.82|9920.82|9904.72|9904.72|0
1609405200000|2020-12-31 09:00:00|9908.97|9908.97|9911.69|9911.69|9914.74|9914.74|9904.41|9904.41|0
1609405500000|2020-12-31 09:05:00|9910.91|9910.91|9905.19|9905.19|9910.91|9910.91|9893.95|9893.95|0
1609405800000|2020-12-31 09:10:00|9904.91|9904.91|9894.79|9894.79|9909.28|9909.28|9894.79|9894.79|0
1609406100000|2020-12-31 09:15:00|9894.62|9894.62|9900.12|9900.12|9902.49|9902.49|9888.67|9888.67|0
1609406400000|2020-12-31 09:20:00|9899.34|9899.34|9893.65|9893.65|9899.42|9899.42|9889.16|9889.16|0
1609406700000|2020-12-31 09:25:00|9893.33|9893.33|9893.32|9893.32|9895.37|9895.37|9889.38|9889.38|0
1609407000000|2020-12-31 09:30:00|9893.12|9893.12|9890.41|9890.41|9893.12|9893.12|9885.74|9885.74|0
1609407300000|2020-12-31 09:35:00|9890.17|9890.17|9893.04|9893.04|9894.32|9894.32|9889.61|9889.61|0
1609407600000|2020-12-31 09:40:00|9893.43|9893.43|9892.05|9892.05|9897.66|9897.66|9891.44|9891.44|0
1609407900000|2020-12-31 09:45:00|9892.37|9892.37|9891.61|9891.61|9896.44|9896.44|9889.68|9889.68|0
1609408200000|2020-12-31 09:50:00|9891.89|9891.89|9892.46|9892.46|9898.38|9898.38|9888.17|9888.17|0
1609408500000|2020-12-31 09:55:00|9892.85|9892.85|9905.4|9905.4|9908.27|9908.27|9891.38|9891.38|0
1609408800000|2020-12-31 10:00:00|9905.54|9905.54|9904.83|9904.83|9907.01|9907.01|9899.57|9899.57|0
1609409100000|2020-12-31 10:05:00|9905.22|9905.22|9920.84|9920.84|9920.84|9920.84|9903.42|9903.42|0
1609409400000|2020-12-31 10:10:00|9921.63|9921.63|9928.72|9928.72|9928.72|9928.72|9920.79|9920.79|0
1609409700000|2020-12-31 10:15:00|9929.5|9929.5|9932.16|9932.16|9932.16|9932.16|9926.24|9926.24|0
1609410000000|2020-12-31 10:20:00|9932.24|9932.24|9932.26|9932.26|9934.33|9934.33|9930.38|9930.38|0
1609410300000|2020-12-31 10:25:00|9932.17|9932.17|9940.74|9940.74|9940.74|9940.74|9931.75|9931.75|0
1609410600000|2020-12-31 10:30:00|9941.01|9941.01|9942.48|9942.48|9942.8|9942.8|9938.95|9938.95|0
1609410900000|2020-12-31 10:35:00|9942.8|9942.8|9945.9|9945.9|9945.9|9945.9|9940.61|9940.61|0
1609411200000|2020-12-31 10:40:00|9946.24|9946.24|9948.72|9948.72|9952.25|9952.25|9945.52|9945.52|0
1609411500000|2020-12-31 10:45:00|9947.66|9947.66|9952.47|9952.47|9953.03|9953.03|9939.76|9939.76|0
1609411800000|2020-12-31 10:50:00|9952.86|9952.86|9955.37|9955.37|9962.44|9962.44|9950.22|9950.22|0
1609412100000|2020-12-31 10:55:00|9956.14|9956.14|9971.75|9971.75|9978.82|9978.82|9956.14|9956.14|0
1609412400000|2020-12-31 11:00:00|9971.43|9971.43|9962.85|9962.85|9974.28|9974.28|9959.39|9959.39|0
1609412700000|2020-12-31 11:05:00|9963.23|9963.23|9957.25|9957.25|9963.3|9963.3|9955.57|9955.57|0
1609413000000|2020-12-31 11:10:00|9956.51|9956.51|9953.53|9953.53|9958.76|9958.76|9953.53|9953.53|0
1609413300000|2020-12-31 11:15:00|9954.63|9954.63|9949.66|9949.66|9957.4|9957.4|9946.16|9946.16|0
1609413600000|2020-12-31 11:20:00|9951.23|9951.23|9960.53|9960.53|9969.33|9969.33|9949.1|9949.1|0
1609413900000|2020-12-31 11:25:00|9960.25|9960.25|9958.92|9958.92|9963.78|9963.78|9958.18|9958.18|0
1609414200000|2020-12-31 11:30:00|9958.6|9958.6|9973.54|9973.54|9977.79|9977.79|9957.44|9957.44|0
1609414500000|2020-12-31 11:35:00|9973.71|9973.71|9975.97|9975.97|9978.75|9978.75|9970.53|9970.53|0
1609414800000|2020-12-31 11:40:00|9975.78|9975.78|9964.99|9964.99|9975.78|9975.78|9962.38|9962.38|0
1609415100000|2020-12-31 11:45:00|9965.07|9965.07|9978.5|9978.5|9988.94|9988.94|9964.86|9964.86|0
1609415400000|2020-12-31 11:50:00|9978.23|9978.23|9975.95|9975.95|9978.23|9978.23|9968.1|9968.1|0
1609415700000|2020-12-31 11:55:00|9975.79|9975.79|9961.52|9961.52|9978.56|9978.56|9961.22|9961.22|0
1609416000000|2020-12-31 12:00:00|9964.52|9964.52|9952.78|9952.78|9966.86|9966.86|9952.78|9952.78|0
1609416300000|2020-12-31 12:05:00|9952.86|9952.86|9951.18|9951.18|9954.59|9954.59|9945.77|9945.77|0
1609416600000|2020-12-31 12:10:00|9948.9|9948.9|9953.77|9953.77|9962.1|9962.1|9947.93|9947.93|0
1609416900000|2020-12-31 12:15:00|9954.11|9954.11|9941.88|9941.88|9954.24|9954.24|9941.88|9941.88|0
1609417200000|2020-12-31 12:20:00|9941.99|9941.99|9936.6|9936.6|9945.81|9945.81|9935.06|9935.06|0
1609417500000|2020-12-31 12:25:00|9936.49|9936.49|9927.41|9927.41|9940.67|9940.67|9922.86|9922.86|0
1609748100000|2021-01-04 08:15:00|10081.66|10081.66|10087.72|10087.72|10089|10089|10075.81|10075.81|0
1609748400000|2021-01-04 08:20:00|10089.29|10089.29|10091.03|10091.03|10100.43|10100.43|10077.47|10077.47|0
1609748700000|2021-01-04 08:25:00|10091.43|10091.43|10080.12|10080.12|10108.77|10108.77|10080.12|10080.12|0
1609749000000|2021-01-04 08:30:00|10079.73|10079.73|10090.94|10090.94|10095.12|10095.12|10074.1|10074.1|0
1609749300000|2021-01-04 08:35:00|10093.34|10093.34|10102.59|10102.59|10107.01|10107.01|10086.74|10086.74|0
1609749600000|2021-01-04 08:40:00|10103.38|10103.38|10109|10109|10117.4|10117.4|10102.21|10102.21|0
1609749900000|2021-01-04 08:45:00|10109.6|10109.6|10120.17|10120.17|10120.88|10120.88|10099.64|10099.64|0
1609750200000|2021-01-04 08:50:00|10120.45|10120.45|10135.94|10135.94|10138.93|10138.93|10118.16|10118.16|0
1609750500000|2021-01-04 08:55:00|10135.15|10135.15|10126.76|10126.76|10138.1|10138.1|10126.75|10126.75|0
1609750800000|2021-01-04 09:00:00|10126.37|10126.37|10126.88|10126.88|10137.92|10137.92|10125.28|10125.28|0
1609751100000|2021-01-04 09:05:00|10125.33|10125.33|10120.59|10120.59|10128.08|10128.08|10120.2|10120.2|0
1609751400000|2021-01-04 09:10:00|10120.31|10120.31|10136.7|10136.7|10137.21|10137.21|10120.31|10120.31|0
1609751700000|2021-01-04 09:15:00|10137.87|10137.87|10150.53|10150.53|10151.11|10151.11|10136.71|10136.71|0
1609752000000|2021-01-04 09:20:00|10150.63|10150.63|10165.64|10165.64|10166.23|10166.23|10143.75|10143.75|0
1609752300000|2021-01-04 09:25:00|10166.03|10166.03|10173.81|10173.81|10175.79|10175.79|10161.81|10161.81|0
1609752600000|2021-01-04 09:30:00|10173.64|10173.64|10170.04|10170.04|10178.06|10178.06|10168.52|10168.52|0
1609752900000|2021-01-04 09:35:00|10170.43|10170.43|10189.11|10189.11|10189.93|10189.93|10169.87|10169.87|0
1609753200000|2021-01-04 09:40:00|10188.32|10188.32|10202.07|10202.07|10203.51|10203.51|10186.8|10186.8|0
1609753500000|2021-01-04 09:45:00|10202.46|10202.46|10186.93|10186.93|10203.73|10203.73|10184.45|10184.45|0
1609753800000|2021-01-04 09:50:00|10186.74|10186.74|10178.97|10178.97|10186.74|10186.74|10176.75|10176.75|0
1609754100000|2021-01-04 09:55:00|10178.58|10178.58|10181.83|10181.83|10185.11|10185.11|10178.58|10178.58|0
1609754400000|2021-01-04 10:00:00|10182.02|10182.02|10190.3|10190.3|10191.05|10191.05|10181.7|10181.7|0
1609754700000|2021-01-04 10:05:00|10189.98|10189.98|10189.58|10189.58|10192.09|10192.09|10187.36|10187.36|0
1609755000000|2021-01-04 10:10:00|10189.3|10189.3|10195.85|10195.85|10197.42|10197.42|10185.09|10185.09|0
1609755300000|2021-01-04 10:15:00|10196.04|10196.04|10185.2|10185.2|10197.74|10197.74|10184.82|10184.82|0
1609755600000|2021-01-04 10:20:00|10185.07|10185.07|10186.1|10186.1|10187.35|10187.35|10182.45|10182.45|0
1609755900000|2021-01-04 10:25:00|10186.75|10186.75|10176.69|10176.69|10186.86|10186.86|10176.69|10176.69|0
1609756200000|2021-01-04 10:30:00|10176.3|10176.3|10169.15|10169.15|10176.47|10176.47|10168.81|10168.81|0
1609756500000|2021-01-04 10:35:00|10168.5|10168.5|10177.3|10177.3|10177.33|10177.33|10166.05|10166.05|0
1609756800000|2021-01-04 10:40:00|10177.67|10177.67|10166.54|10166.54|10178.7|10178.7|10166.35|10166.35|0
1609757100000|2021-01-04 10:45:00|10167.33|10167.33|10174.67|10174.67|10176.27|10176.27|10167.33|10167.33|0
1609757400000|2021-01-04 10:50:00|10174.57|10174.57|10175.62|10175.62|10175.62|10175.62|10168.99|10168.99|0
1609757700000|2021-01-04 10:55:00|10175.73|10175.73|10176.06|10176.06|10177.45|10177.45|10167.37|10167.37|0
1609758000000|2021-01-04 11:00:00|10175.67|10175.67|10177.21|10177.21|10178.55|10178.55|10172|10172|0
1609758300000|2021-01-04 11:05:00|10177.6|10177.6|10187.12|10187.12|10189.73|10189.73|10177.52|10177.52|0
1609758600000|2021-01-04 11:10:00|10186.85|10186.85|10185.64|10185.64|10187.43|10187.43|10182.12|10182.12|0
1609758900000|2021-01-04 11:15:00|10185.45|10185.45|10184.25|10184.25|10187.06|10187.06|10179.76|10179.76|0
1609759200000|2021-01-04 11:20:00|10183.86|10183.86|10179.53|10179.53|10188.18|10188.18|10179.39|10179.39|0
1609759500000|2021-01-04 11:25:00|10178.97|10178.97|10174.19|10174.19|10180.03|10180.03|10171.85|10171.85|0
1609759800000|2021-01-04 11:30:00|10174.32|10174.32|10180.64|10180.64|10180.64|10180.64|10172.76|10172.76|0
1609760100000|2021-01-04 11:35:00|10180.91|10180.91|10177.65|10177.65|10182.54|10182.54|10174.49|10174.49|0
1609760400000|2021-01-04 11:40:00|10178.04|10178.04|10182.29|10182.29|10182.47|10182.47|10175.56|10175.56|0
1609760700000|2021-01-04 11:45:00|10182.46|10182.46|10191.29|10191.29|10195.31|10195.31|10182.46|10182.46|0
1609761000000|2021-01-04 11:50:00|10191.42|10191.42|10186.65|10186.65|10196.26|10196.26|10186.27|10186.27|0
1609761300000|2021-01-04 11:55:00|10186.81|10186.81|10184.72|10184.72|10188.54|10188.54|10183.24|10183.24|0
1609761600000|2021-01-04 12:00:00|10185.05|10185.05|10185.88|10185.88|10195.66|10195.66|10185.05|10185.05|0
1609761900000|2021-01-04 12:05:00|10185.1|10185.1|10183.05|10183.05|10187.57|10187.57|10183.05|10183.05|0
1609762200000|2021-01-04 12:10:00|10183.64|10183.64|10175.92|10175.92|10184.52|10184.52|10175.92|10175.92|0
1609762500000|2021-01-04 12:15:00|10175.79|10175.79|10170.82|10170.82|10176.52|10176.52|10170.82|10170.82|0
1609762800000|2021-01-04 12:20:00|10170.26|10170.26|10168.55|10168.55|10172.22|10172.22|10165.29|10165.29|0
1609763100000|2021-01-04 12:25:00|10168.66|10168.66|10179.21|10179.21|10180.62|10180.62|10168.34|10168.34|0
1609763400000|2021-01-04 12:30:00|10179.99|10179.99|10183.85|10183.85|10186.46|10186.46|10179.02|10179.02|0
1609763700000|2021-01-04 12:35:00|10184.24|10184.24|10180.61|10180.61|10186.39|10186.39|10178.89|10178.89|0
1609764000000|2021-01-04 12:40:00|10180.89|10180.89|10176.74|10176.74|10181.08|10181.08|10174.63|10174.63|0
1609764300000|2021-01-04 12:45:00|10175.96|10175.96|10176.59|10176.59|10176.59|10176.59|10173.85|10173.85|0
1609764600000|2021-01-04 12:50:00|10176.76|10176.76|10180.01|10180.01|10182.87|10182.87|10176.76|10176.76|0
1609764900000|2021-01-04 12:55:00|10179.95|10179.95|10183.56|10183.56|10185.8|10185.8|10179.9|10179.9|0
1609765200000|2021-01-04 13:00:00|10183.28|10183.28|10188.83|10188.83|10188.83|10188.83|10177.85|10177.85|0
1609765500000|2021-01-04 13:05:00|10190.39|10190.39|10191.71|10191.71|10192.36|10192.36|10184.23|10184.23|0
1609765800000|2021-01-04 13:10:00|10191.54|10191.54|10182.45|10182.45|10191.54|10191.54|10182.45|10182.45|0
1609766100000|2021-01-04 13:15:00|10182.61|10182.61|10179.05|10179.05|10182.77|10182.77|10176.75|10176.75|0
1609766400000|2021-01-04 13:20:00|10179.44|10179.44|10172.35|10172.35|10180.61|10180.61|10172.35|10172.35|0
1609766700000|2021-01-04 13:25:00|10172.47|10172.47|10170.26|10170.26|10172.98|10172.98|10168.95|10168.95|0
1609767000000|2021-01-04 13:30:00|10170.75|10170.75|10171.96|10171.96|10173.78|10173.78|10170.75|10170.75|0
1609767300000|2021-01-04 13:35:00|10172.12|10172.12|10174.25|10174.25|10177.31|10177.31|10171.59|10171.59|0
1609767600000|2021-01-04 13:40:00|10174.12|10174.12|10177.9|10177.9|10179.94|10179.94|10173.7|10173.7|0
1609767900000|2021-01-04 13:45:00|10176.72|10176.72|10186.03|10186.03|10186.14|10186.14|10174.64|10174.64|0
1609768200000|2021-01-04 13:50:00|10187.2|10187.2|10188.99|10188.99|10193.09|10193.09|10186.8|10186.8|0
1609768500000|2021-01-04 13:55:00|10188.96|10188.96|10181.1|10181.1|10190.03|10190.03|10181.1|10181.1|0
1609768800000|2021-01-04 14:00:00|10180.78|10180.78|10194.18|10194.18|10194.18|10194.18|10176.53|10176.53|0
1609769100000|2021-01-04 14:05:00|10194.46|10194.46|10196.35|10196.35|10200.96|10200.96|10194.46|10194.46|0
1609769400000|2021-01-04 14:10:00|10196.07|10196.07|10202.19|10202.19|10202.58|10202.58|10183.46|10183.46|0
1609769700000|2021-01-04 14:15:00|10202.1|10202.1|10200.8|10200.8|10202.19|10202.19|10195.95|10195.95|0
1609770000000|2021-01-04 14:20:00|10200.63|10200.63|10213.6|10213.6|10214.2|10214.2|10199.34|10199.34|0
1609770300000|2021-01-04 14:25:00|10213.32|10213.32|10212.4|10212.4|10218.11|10218.11|10208.48|10208.48|0
1609770600000|2021-01-04 14:30:00|10213.19|10213.19|10225.86|10225.86|10230.88|10230.88|10212.08|10212.08|0
1609770900000|2021-01-04 14:35:00|10225.52|10225.52|10232.48|10232.48|10232.48|10232.48|10213.87|10213.87|0
1609771200000|2021-01-04 14:40:00|10232.31|10232.31|10225.31|10225.31|10232.31|10232.31|10215.35|10215.35|0
1609771500000|2021-01-04 14:45:00|10225.2|10225.2|10226.42|10226.42|10226.91|10226.91|10218.52|10218.52|0
1609771800000|2021-01-04 14:50:00|10226.52|10226.52|10215.88|10215.88|10226.52|10226.52|10209.87|10209.87|0
1609772100000|2021-01-04 14:55:00|10216.49|10216.49|10224.38|10224.38|10232.41|10232.41|10216.49|10216.49|0
1609772400000|2021-01-04 15:00:00|10224.94|10224.94|10209.57|10209.57|10226.64|10226.64|10209.57|10209.57|0
1609772700000|2021-01-04 15:05:00|10209.46|10209.46|10226.63|10226.63|10227.2|10227.2|10209.46|10209.46|0
1609773000000|2021-01-04 15:10:00|10226.46|10226.46|10194.09|10194.09|10226.46|10226.46|10194.09|10194.09|0
1609773300000|2021-01-04 15:15:00|10194.38|10194.38|10195.97|10195.97|10198.6|10198.6|10189.63|10189.63|0
1609773600000|2021-01-04 15:20:00|10195.7|10195.7|10178.06|10178.06|10195.7|10195.7|10178.06|10178.06|0
1609773900000|2021-01-04 15:25:00|10178.17|10178.17|10178.53|10178.53|10178.65|10178.65|10171.66|10171.66|0
1609774200000|2021-01-04 15:30:00|10178.14|10178.14|10166.64|10166.64|10182.21|10182.21|10166.64|10166.64|0
1609774500000|2021-01-04 15:35:00|10166.47|10166.47|10147.13|10147.13|10166.47|10166.47|10147.13|10147.13|0
1609774800000|2021-01-04 15:40:00|10146.92|10146.92|10157.29|10157.29|10158.97|10158.97|10146.03|10146.03|0
1609775100000|2021-01-04 15:45:00|10156.11|10156.11|10152.83|10152.83|10156.11|10156.11|10147.41|10147.41|0
1609775400000|2021-01-04 15:50:00|10153.61|10153.61|10146.84|10146.84|10158.1|10158.1|10146.3|10146.3|0
1609775700000|2021-01-04 15:55:00|10147.22|10147.22|10136.59|10136.59|10150.08|10150.08|10135.85|10135.85|0
1609776000000|2021-01-04 16:00:00|10137.38|10137.38|10122.56|10122.56|10144.48|10144.48|10118.74|10118.74|0
1609776300000|2021-01-04 16:05:00|10122.17|10122.17|10119.64|10119.64|10128.78|10128.78|10119.31|10119.31|0
1609776600000|2021-01-04 16:10:00|10119.51|10119.51|10132.65|10132.65|10134.02|10134.02|10116.98|10116.98|0
1609776900000|2021-01-04 16:15:00|10132.73|10132.73|10128.07|10128.07|10132.81|10132.81|10123.06|10123.06|0
1609777200000|2021-01-04 16:20:00|10128.59|10128.59|10128.84|10128.84|10135.32|10135.32|10127.3|10127.3|0
1609777500000|2021-01-04 16:25:00|10128.45|10128.45|10136.46|10136.46|10136.46|10136.46|10128.18|10128.18|0
1609834500000|2021-01-05 08:15:00|10122.76|10122.76|10116.44|10116.44|10122.76|10122.76|10108.74|10108.74|0
1609834800000|2021-01-05 08:20:00|10116.93|10116.93|10094.2|10094.2|10116.93|10116.93|10087.59|10087.59|0
1609835100000|2021-01-05 08:25:00|10094.7|10094.7|10088.67|10088.67|10101.33|10101.33|10087.99|10087.99|0
1609835400000|2021-01-05 08:30:00|10088.28|10088.28|10119.85|10119.85|10119.85|10119.85|10088.28|10088.28|0
1609835700000|2021-01-05 08:35:00|10119.46|10119.46|10135.39|10135.39|10139.05|10139.05|10115.3|10115.3|0
1609836000000|2021-01-05 08:40:00|10135.91|10135.91|10121.79|10121.79|10139.03|10139.03|10121.14|10121.14|0
1609836300000|2021-01-05 08:45:00|10121.99|10121.99|10114.83|10114.83|10121.99|10121.99|10111.44|10111.44|0
1609836600000|2021-01-05 08:50:00|10114.94|10114.94|10105.19|10105.19|10114.94|10114.94|10100.95|10100.95|0
1609836900000|2021-01-05 08:55:00|10105.44|10105.44|10106.11|10106.11|10106.52|10106.52|10099.65|10099.65|0
1609837200000|2021-01-05 09:00:00|10105.33|10105.33|10110.98|10110.98|10111.05|10111.05|10099.9|10099.9|0
1609837500000|2021-01-05 09:05:00|10111.25|10111.25|10090.41|10090.41|10111.25|10111.25|10083.95|10083.95|0
1609837800000|2021-01-05 09:10:00|10090.8|10090.8|10093.71|10093.71|10096.23|10096.23|10087.32|10087.32|0
1609838100000|2021-01-05 09:15:00|10093.37|10093.37|10098.71|10098.71|10102.49|10102.49|10093.37|10093.37|0
1609838400000|2021-01-05 09:20:00|10098.46|10098.46|10094.43|10094.43|10099.52|10099.52|10092.12|10092.12|0
1609838700000|2021-01-05 09:25:00|10094.29|10094.29|10082.28|10082.28|10096.49|10096.49|10082.28|10082.28|0
1609839000000|2021-01-05 09:30:00|10081.5|10081.5|10088.41|10088.41|10088.41|10088.41|10080.72|10080.72|0
1609839300000|2021-01-05 09:35:00|10088.69|10088.69|10095.43|10095.43|10095.99|10095.99|10088.44|10088.44|0
1609839600000|2021-01-05 09:40:00|10095.3|10095.3|10095.04|10095.04|10096.94|10096.94|10092.95|10092.95|0
1609839900000|2021-01-05 09:45:00|10096.6|10096.6|10095.89|10095.89|10112.72|10112.72|10095.12|10095.12|0
1609840200000|2021-01-05 09:50:00|10095.97|10095.97|10099.03|10099.03|10100.99|10100.99|10094.04|10094.04|0
1609840500000|2021-01-05 09:55:00|10098.64|10098.64|10097.28|10097.28|10104.46|10104.46|10096.87|10096.87|0
1609840800000|2021-01-05 10:00:00|10098.06|10098.06|10094.76|10094.76|10098.77|10098.77|10094.76|10094.76|0
1609841100000|2021-01-05 10:05:00|10094.81|10094.81|10104.51|10104.51|10104.63|10104.63|10094.48|10094.48|0
1609841400000|2021-01-05 10:10:00|10104.37|10104.37|10101.49|10101.49|10104.37|10104.37|10098.81|10098.81|0
1609841700000|2021-01-05 10:15:00|10101.63|10101.63|10093.57|10093.57|10101.63|10101.63|10090.73|10090.73|0
1609842000000|2021-01-05 10:20:00|10094.36|10094.36|10091.8|10091.8|10097.34|10097.34|10090.72|10090.72|0
1609842300000|2021-01-05 10:25:00|10091.89|10091.89|10090.09|10090.09|10093.8|10093.8|10088.44|10088.44|0
1609842600000|2021-01-05 10:30:00|10090.2|10090.2|10088.82|10088.82|10093.08|10093.08|10088.22|10088.22|0
1609842900000|2021-01-05 10:35:00|10088.57|10088.57|10089.56|10089.56|10091.76|10091.76|10087.6|10087.6|0
1609843200000|2021-01-05 10:40:00|10089.43|10089.43|10091.53|10091.53|10092.66|10092.66|10088.21|10088.21|0
1609843500000|2021-01-05 10:45:00|10090.82|10090.82|10090.85|10090.85|10093.64|10093.64|10090.31|10090.31|0
1609843800000|2021-01-05 10:50:00|10090.46|10090.46|10089.45|10089.45|10092.71|10092.71|10089.45|10089.45|0
1609844100000|2021-01-05 10:55:00|10089.84|10089.84|10083.92|10083.92|10093.09|10093.09|10083.92|10083.92|0
1609844400000|2021-01-05 11:00:00|10083.98|10083.98|10079.16|10079.16|10085.96|10085.96|10074.55|10074.55|0
1609844700000|2021-01-05 11:05:00|10079.35|10079.35|10091.84|10091.84|10093.73|10093.73|10078.74|10078.74|0
1609845000000|2021-01-05 11:10:00|10091.28|10091.28|10091.27|10091.27|10091.78|10091.78|10088.39|10088.39|0
1609845300000|2021-01-05 11:15:00|10091.32|10091.32|10101.96|10101.96|10102.84|10102.84|10091.32|10091.32|0
1609845600000|2021-01-05 11:20:00|10102|10102|10092.67|10092.67|10102.93|10102.93|10092.67|10092.67|0
1609845900000|2021-01-05 11:25:00|10092.39|10092.39|10089.32|10089.32|10092.65|10092.65|10089.32|10089.32|0
1609846200000|2021-01-05 11:30:00|10088.81|10088.81|10084.92|10084.92|10089.89|10089.89|10084.64|10084.64|0
1609846500000|2021-01-05 11:35:00|10084.53|10084.53|10064.7|10064.7|10084.53|10084.53|10064.14|10064.14|0
1609846800000|2021-01-05 11:40:00|10063.91|10063.91|10067.66|10067.66|10069.55|10069.55|10061.09|10061.09|0
1609847100000|2021-01-05 11:45:00|10068.44|10068.44|10066.92|10066.92|10068.71|10068.71|10065.93|10065.93|0
1609847400000|2021-01-05 11:50:00|10067.12|10067.12|10061.39|10061.39|10067.88|10067.88|10061.39|10061.39|0
1609847700000|2021-01-05 11:55:00|10061.5|10061.5|10068.17|10068.17|10068.71|10068.71|10060.7|10060.7|0
1609848000000|2021-01-05 12:00:00|10068.48|10068.48|10079.78|10079.78|10079.91|10079.91|10068.48|10068.48|0
1609848300000|2021-01-05 12:05:00|10080.12|10080.12|10071.9|10071.9|10080.18|10080.18|10070.71|10070.71|0
1609848600000|2021-01-05 12:10:00|10072.07|10072.07|10076.05|10076.05|10076.05|10076.05|10072.07|10072.07|0
1609848900000|2021-01-05 12:15:00|10076.1|10076.1|10075.2|10075.2|10076.52|10076.52|10074.95|10074.95|0
1609849200000|2021-01-05 12:20:00|10074.99|10074.99|10072.7|10072.7|10075.83|10075.83|10069.86|10069.86|0
1609849500000|2021-01-05 12:25:00|10072.31|10072.31|10058.14|10058.14|10072.65|10072.65|10058.14|10058.14|0
1609849800000|2021-01-05 12:30:00|10057.18|10057.18|10059.07|10059.07|10060.38|10060.38|10056.2|10056.2|0
1609850100000|2021-01-05 12:35:00|10059.17|10059.17|10061.45|10061.45|10064.55|10064.55|10059.17|10059.17|0
1609850400000|2021-01-05 12:40:00|10061.11|10061.11|10064.6|10064.6|10065.02|10065.02|10056.63|10056.63|0
1609850700000|2021-01-05 12:45:00|10064.47|10064.47|10071.38|10071.38|10071.39|10071.39|10060.3|10060.3|0
1609851000000|2021-01-05 12:50:00|10071.54|10071.54|10077.09|10077.09|10077.59|10077.59|10070.27|10070.27|0
1609851300000|2021-01-05 12:55:00|10076.7|10076.7|10070.3|10070.3|10076.7|10076.7|10070.3|10070.3|0
1609851600000|2021-01-05 13:00:00|10070.11|10070.11|10065.19|10065.19|10070.19|10070.19|10065.19|10065.19|0
1609851900000|2021-01-05 13:05:00|10065.51|10065.51|10070.81|10070.81|10071.05|10071.05|10064.92|10064.92|0
1609852200000|2021-01-05 13:10:00|10070.42|10070.42|10075.42|10075.42|10075.42|10075.42|10070.25|10070.25|0
1609852500000|2021-01-05 13:15:00|10075.36|10075.36|10070.03|10070.03|10075.36|10075.36|10069.64|10069.64|0
1609852800000|2021-01-05 13:20:00|10069.9|10069.9|10070.63|10070.63|10073.08|10073.08|10069.9|10069.9|0
1609853100000|2021-01-05 13:25:00|10069.84|10069.84|10069.67|10069.67|10070.91|10070.91|10065.53|10065.53|0
1609853400000|2021-01-05 13:30:00|10069.77|10069.77|10063.28|10063.28|10072.21|10072.21|10063.06|10063.06|0
1609853700000|2021-01-05 13:35:00|10063.41|10063.41|10058.71|10058.71|10069.28|10069.28|10058.71|10058.71|0
1609854000000|2021-01-05 13:40:00|10057.54|10057.54|10059.09|10059.09|10060|10060|10057.32|10057.32|0
1609854300000|2021-01-05 13:45:00|10059.27|10059.27|10056.67|10056.67|10059.84|10059.84|10056.16|10056.16|0
1609854600000|2021-01-05 13:50:00|10056.99|10056.99|10055.78|10055.78|10056.99|10056.99|10052.68|10052.68|0
1609854900000|2021-01-05 13:55:00|10056.06|10056.06|10053.58|10053.58|10060.18|10060.18|10052.99|10052.99|0
1609855200000|2021-01-05 14:00:00|10053.4|10053.4|10045.17|10045.17|10053.4|10053.4|10043.06|10043.06|0
1609855500000|2021-01-05 14:05:00|10044.53|10044.53|10043.96|10043.96|10045.72|10045.72|10041.27|10041.27|0
1609855800000|2021-01-05 14:10:00|10044.09|10044.09|10055.77|10055.77|10055.85|10055.85|10042.05|10042.05|0
1609856100000|2021-01-05 14:15:00|10055.72|10055.72|10048.65|10048.65|10056.08|10056.08|10047.82|10047.82|0
1609856400000|2021-01-05 14:20:00|10048.99|10048.99|10048.27|10048.27|10048.99|10048.99|10045.7|10045.7|0
1609856700000|2021-01-05 14:25:00|10048.31|10048.31|10048.51|10048.51|10054.14|10054.14|10048.31|10048.31|0
1609857000000|2021-01-05 14:30:00|10048.34|10048.34|10056.33|10056.33|10059|10059|10048.34|10048.34|0
1609857300000|2021-01-05 14:35:00|10055.41|10055.41|10059.78|10059.78|10060.61|10060.61|10054.47|10054.47|0
1609857600000|2021-01-05 14:40:00|10059.64|10059.64|10054.92|10054.92|10064.57|10064.57|10054.92|10054.92|0
1609857900000|2021-01-05 14:45:00|10055.13|10055.13|10050.4|10050.4|10055.25|10055.25|10046.6|10046.6|0
1609858200000|2021-01-05 14:50:00|10050.59|10050.59|10058.13|10058.13|10058.13|10058.13|10050.38|10050.38|0
1609858500000|2021-01-05 14:55:00|10057.97|10057.97|10062.89|10062.89|10063.56|10063.56|10057.64|10057.64|0
1609858800000|2021-01-05 15:00:00|10064.45|10064.45|10064.43|10064.43|10074.05|10074.05|10057.29|10057.29|0
1609859100000|2021-01-05 15:05:00|10064.82|10064.82|10064.98|10064.98|10065.65|10065.65|10058.78|10058.78|0
1609859400000|2021-01-05 15:10:00|10064.59|10064.59|10068.87|10068.87|10069.99|10069.99|10061.03|10061.03|0
1609859700000|2021-01-05 15:15:00|10068.7|10068.7|10051.61|10051.61|10069.37|10069.37|10050.29|10050.29|0
1609860000000|2021-01-05 15:20:00|10051.51|10051.51|10066.02|10066.02|10066.71|10066.71|10051.51|10051.51|0
1609860300000|2021-01-05 15:25:00|10066.22|10066.22|10081.61|10081.61|10081.61|10081.61|10064.9|10064.9|0
1609860600000|2021-01-05 15:30:00|10082.39|10082.39|10073.16|10073.16|10083.36|10083.36|10073.16|10073.16|0
1609860900000|2021-01-05 15:35:00|10072.83|10072.83|10059.31|10059.31|10073.22|10073.22|10057.62|10057.62|0
1609861200000|2021-01-05 15:40:00|10059.5|10059.5|10043.79|10043.79|10059.89|10059.89|10043.42|10043.42|0
1609861500000|2021-01-05 15:45:00|10044.12|10044.12|10062.39|10062.39|10063.1|10063.1|10043.91|10043.91|0
1609861800000|2021-01-05 15:50:00|10062|10062|10066.16|10066.16|10066.17|10066.17|10059.43|10059.43|0
1609862100000|2021-01-05 15:55:00|10066.04|10066.04|10059.48|10059.48|10066.06|10066.06|10057.99|10057.99|0
1609862400000|2021-01-05 16:00:00|10059.49|10059.49|10061.65|10061.65|10064.3|10064.3|10056.25|10056.25|0
1609862700000|2021-01-05 16:05:00|10062.43|10062.43|10064.2|10064.2|10066.44|10066.44|10061.41|10061.41|0
1609863000000|2021-01-05 16:10:00|10064.09|10064.09|10072.87|10072.87|10076.65|10076.65|10060.2|10060.2|0
1609863300000|2021-01-05 16:15:00|10072.73|10072.73|10062.97|10062.97|10072.73|10072.73|10060.98|10060.98|0
1609863600000|2021-01-05 16:20:00|10062.73|10062.73|10071.67|10071.67|10071.67|10071.67|10060.39|10060.39|0
1609863900000|2021-01-05 16:25:00|10071.28|10071.28|10068.9|10068.9|10075.81|10075.81|10068.08|10068.08|0
1609920900000|2021-01-06 08:15:00|10066.95|10066.95|10026.79|10026.79|10067.54|10067.54|10026.51|10026.51|0
1609921200000|2021-01-06 08:20:00|10028.22|10028.22|10040.74|10040.74|10040.97|10040.97|10026.9|10026.9|0
1609921500000|2021-01-06 08:25:00|10039.18|10039.18|10057.2|10057.2|10057.24|10057.24|10035.01|10035.01|0
1609921800000|2021-01-06 08:30:00|10056.88|10056.88|10058.8|10058.8|10063.01|10063.01|10049.08|10049.08|0
1609922100000|2021-01-06 08:35:00|10058.41|10058.41|10037.5|10037.5|10061.36|10061.36|10037.5|10037.5|0
1609922400000|2021-01-06 08:40:00|10038.79|10038.79|10035.97|10035.97|10048.43|10048.43|10032.73|10032.73|0
1609922700000|2021-01-06 08:45:00|10036.11|10036.11|10038.57|10038.57|10044.99|10044.99|10035.38|10035.38|0
1609923000000|2021-01-06 08:50:00|10038.46|10038.46|10047.13|10047.13|10054.94|10054.94|10038.46|10038.46|0
1609923300000|2021-01-06 08:55:00|10048.7|10048.7|10054.77|10054.77|10055.28|10055.28|10042.76|10042.76|0
1609923600000|2021-01-06 09:00:00|10055.16|10055.16|10045.67|10045.67|10058.09|10058.09|10042.84|10042.84|0
1609923900000|2021-01-06 09:05:00|10046.7|10046.7|10057.01|10057.01|10057.4|10057.4|10045.86|10045.86|0
1609924200000|2021-01-06 09:10:00|10056.9|10056.9|10047.79|10047.79|10059.02|10059.02|10046.77|10046.77|0
1609924500000|2021-01-06 09:15:00|10048.07|10048.07|10062.84|10062.84|10068.86|10068.86|10048.07|10048.07|0
1609924800000|2021-01-06 09:20:00|10062.65|10062.65|10053.89|10053.89|10062.65|10062.65|10051.72|10051.72|0
1609925100000|2021-01-06 09:25:00|10054.09|10054.09|10048.13|10048.13|10054.76|10054.76|10046.03|10046.03|0
1609925400000|2021-01-06 09:30:00|10048.92|10048.92|10054.25|10054.25|10055.54|10055.54|10045.19|10045.19|0
1609925700000|2021-01-06 09:35:00|10053.87|10053.87|10060.9|10060.9|10060.91|10060.91|10053.19|10053.19|0
1609926000000|2021-01-06 09:40:00|10061.22|10061.22|10069.56|10069.56|10069.56|10069.56|10057.98|10057.98|0
1609926300000|2021-01-06 09:45:00|10070.34|10070.34|10078.58|10078.58|10080.08|10080.08|10070.34|10070.34|0
1609926600000|2021-01-06 09:50:00|10078.75|10078.75|10077.95|10077.95|10086.49|10086.49|10076.71|10076.71|0
1609926900000|2021-01-06 09:55:00|10077.84|10077.84|10085.72|10085.72|10085.72|10085.72|10076.51|10076.51|0
1609927200000|2021-01-06 10:00:00|10086.14|10086.14|10091.38|10091.38|10098.23|10098.23|10086.14|10086.14|0
1609927500000|2021-01-06 10:05:00|10091.25|10091.25|10090.11|10090.11|10094.75|10094.75|10088.31|10088.31|0
1609927800000|2021-01-06 10:10:00|10089.9|10089.9|10092.96|10092.96|10094.01|10094.01|10088.98|10088.98|0
1609928100000|2021-01-06 10:15:00|10092.53|10092.53|10097.14|10097.14|10100.86|10100.86|10084.87|10084.87|0
1609928400000|2021-01-06 10:20:00|10098.31|10098.31|10103.12|10103.12|10104.43|10104.43|10096.65|10096.65|0
1609928700000|2021-01-06 10:25:00|10103.51|10103.51|10111.84|10111.84|10112.75|10112.75|10103.19|10103.19|0
1609929000000|2021-01-06 10:30:00|10112.23|10112.23|10138.75|10138.75|10138.75|10138.75|10112.23|10112.23|0
1609929300000|2021-01-06 10:35:00|10139.29|10139.29|10127.58|10127.58|10140.98|10140.98|10122.62|10122.62|0
1609929600000|2021-01-06 10:40:00|10127.97|10127.97|10144.06|10144.06|10145.75|10145.75|10127.7|10127.7|0
1609929900000|2021-01-06 10:45:00|10143.85|10143.85|10148.56|10148.56|10151.86|10151.86|10143.79|10143.79|0
1609930200000|2021-01-06 10:50:00|10148.35|10148.35|10171.46|10171.46|10172.24|10172.24|10146.13|10146.13|0
1609930500000|2021-01-06 10:55:00|10171.67|10171.67|10193.91|10193.91|10195.39|10195.39|10169.68|10169.68|0
1609930800000|2021-01-06 11:00:00|10194.07|10194.07|10187.28|10187.28|10197.2|10197.2|10178.55|10178.55|0
1609931100000|2021-01-06 11:05:00|10187.33|10187.33|10195.45|10195.45|10195.68|10195.68|10186.1|10186.1|0
1609931400000|2021-01-06 11:10:00|10195.13|10195.13|10194.96|10194.96|10204.39|10204.39|10194.05|10194.05|0
1609931700000|2021-01-06 11:15:00|10195.09|10195.09|10188.85|10188.85|10195.09|10195.09|10182.09|10182.09|0
1609932000000|2021-01-06 11:20:00|10188.46|10188.46|10194.81|10194.81|10194.81|10194.81|10184.45|10184.45|0
1609932300000|2021-01-06 11:25:00|10195.19|10195.19|10221.87|10221.87|10225.19|10225.19|10195.19|10195.19|0
1609932600000|2021-01-06 11:30:00|10221.6|10221.6|10202.43|10202.43|10223.2|10223.2|10196.95|10196.95|0
1609932900000|2021-01-06 11:35:00|10202.04|10202.04|10195.33|10195.33|10204.44|10204.44|10191.29|10191.29|0
1609933200000|2021-01-06 11:40:00|10194.55|10194.55|10199.63|10199.63|10201.67|10201.67|10194.15|10194.15|0
1609933500000|2021-01-06 11:45:00|10199.53|10199.53|10203.6|10203.6|10209.92|10209.92|10198.75|10198.75|0
1609933800000|2021-01-06 11:50:00|10203.61|10203.61|10208.98|10208.98|10216.35|10216.35|10202.65|10202.65|0
1609934100000|2021-01-06 11:55:00|10208.2|10208.2|10213.59|10213.59|10219.35|10219.35|10207.21|10207.21|0
1609934400000|2021-01-06 12:00:00|10212.82|10212.82|10213.41|10213.41|10213.62|10213.62|10202.96|10202.96|0
1609934700000|2021-01-06 12:05:00|10213.02|10213.02|10210.39|10210.39|10218.24|10218.24|10203.76|10203.76|0
1609935000000|2021-01-06 12:10:00|10209.23|10209.23|10228.84|10228.84|10229.41|10229.41|10204.57|10204.57|0
1609935300000|2021-01-06 12:15:00|10229.01|10229.01|10233.56|10233.56|10236.53|10236.53|10225.27|10225.27|0
1609935600000|2021-01-06 12:20:00|10233.17|10233.17|10229.51|10229.51|10233.69|10233.69|10221.26|10221.26|0
1609935900000|2021-01-06 12:25:00|10229.68|10229.68|10223.86|10223.86|10229.68|10229.68|10216.86|10216.86|0
1609936200000|2021-01-06 12:30:00|10224.64|10224.64|10240.2|10240.2|10240.78|10240.78|10224.64|10224.64|0
1609936500000|2021-01-06 12:35:00|10239.42|10239.42|10238.19|10238.19|10239.59|10239.59|10226.25|10226.25|0
1609936800000|2021-01-06 12:40:00|10237.91|10237.91|10234.8|10234.8|10239.87|10239.87|10222.62|10222.62|0
1609937100000|2021-01-06 12:45:00|10235.08|10235.08|10232.59|10232.59|10235.79|10235.79|10228.07|10228.07|0
1609937400000|2021-01-06 12:50:00|10232.91|10232.91|10239.94|10239.94|10261.64|10261.64|10232.91|10232.91|0
1609937700000|2021-01-06 12:55:00|10240.13|10240.13|10241.17|10241.17|10245.25|10245.25|10232.87|10232.87|0
1609938000000|2021-01-06 13:00:00|10240.85|10240.85|10258.44|10258.44|10258.44|10258.44|10238.98|10238.98|0
1609938300000|2021-01-06 13:05:00|10258.71|10258.71|10245.7|10245.7|10258.71|10258.71|10241.82|10241.82|0
1609938600000|2021-01-06 13:10:00|10245.91|10245.91|10237.85|10237.85|10247.82|10247.82|10235.28|10235.28|0
1609938900000|2021-01-06 13:15:00|10237.68|10237.68|10233.59|10233.59|10244.51|10244.51|10233.46|10233.46|0
1609939200000|2021-01-06 13:20:00|10233.98|10233.98|10248.54|10248.54|10248.54|10248.54|10233.98|10233.98|0
1609939500000|2021-01-06 13:25:00|10248.86|10248.86|10248.32|10248.32|10254.1|10254.1|10244.86|10244.86|0
1609939800000|2021-01-06 13:30:00|10248.19|10248.19|10253.95|10253.95|10256.21|10256.21|10248.09|10248.09|0
1609940100000|2021-01-06 13:35:00|10254.2|10254.2|10245.79|10245.79|10254.89|10254.89|10245.7|10245.7|0
1609940400000|2021-01-06 13:40:00|10247.35|10247.35|10252.96|10252.96|10253.35|10253.35|10243.44|10243.44|0
1609940700000|2021-01-06 13:45:00|10253.05|10253.05|10241.02|10241.02|10253.05|10253.05|10234.01|10234.01|0
1609941000000|2021-01-06 13:50:00|10241.27|10241.27|10236.84|10236.84|10244.79|10244.79|10230.95|10230.95|0
1609941300000|2021-01-06 13:55:00|10236.73|10236.73|10257.6|10257.6|10257.6|10257.6|10236.73|10236.73|0
1609941600000|2021-01-06 14:00:00|10257.27|10257.27|10251.89|10251.89|10259.39|10259.39|10242.86|10242.86|0
1609941900000|2021-01-06 14:05:00|10252.28|10252.28|10252.16|10252.16|10260.52|10260.52|10250.6|10250.6|0
1609942200000|2021-01-06 14:10:00|10252.21|10252.21|10228.57|10228.57|10252.58|10252.58|10228.57|10228.57|0
1609942500000|2021-01-06 14:15:00|10228.2|10228.2|10233.68|10233.68|10239.61|10239.61|10227.9|10227.9|0
1609942800000|2021-01-06 14:20:00|10233.55|10233.55|10233.77|10233.77|10235.57|10235.57|10229.46|10229.46|0
1609943100000|2021-01-06 14:25:00|10233.69|10233.69|10243.93|10243.93|10243.93|10243.93|10227.97|10227.97|0
1609943400000|2021-01-06 14:30:00|10245.49|10245.49|10241.22|10241.22|10264.04|10264.04|10241.22|10241.22|0
1609943700000|2021-01-06 14:35:00|10241.39|10241.39|10268.98|10268.98|10272.87|10272.87|10240.34|10240.34|0
1609944000000|2021-01-06 14:40:00|10268.74|10268.74|10270.19|10270.19|10287.39|10287.39|10265.25|10265.25|0
1609944300000|2021-01-06 14:45:00|10269.85|10269.85|10289.74|10289.74|10295.47|10295.47|10264.81|10264.81|0
1609944600000|2021-01-06 14:50:00|10289.61|10289.61|10283.27|10283.27|10291.3|10291.3|10279.52|10279.52|0
1609944900000|2021-01-06 14:55:00|10283.14|10283.14|10287.16|10287.16|10287.26|10287.26|10281.79|10281.79|0
1609945200000|2021-01-06 15:00:00|10286.91|10286.91|10288.84|10288.84|10296.96|10296.96|10277.64|10277.64|0
1609945500000|2021-01-06 15:05:00|10288.7|10288.7|10279.04|10279.04|10293.8|10293.8|10278.08|10278.08|0
1609945800000|2021-01-06 15:10:00|10280.62|10280.62|10272.23|10272.23|10282.08|10282.08|10271.9|10271.9|0
1609946100000|2021-01-06 15:15:00|10272.48|10272.48|10284.16|10284.16|10286.49|10286.49|10272.48|10272.48|0
1609946400000|2021-01-06 15:20:00|10284.76|10284.76|10288.7|10288.7|10291.78|10291.78|10279.13|10279.13|0
1609946700000|2021-01-06 15:25:00|10288.57|10288.57|10290.62|10290.62|10295.44|10295.44|10276.85|10276.85|0
1609947000000|2021-01-06 15:30:00|10290.35|10290.35|10290.51|10290.51|10295.45|10295.45|10289.04|10289.04|0
1609947300000|2021-01-06 15:35:00|10290.67|10290.67|10284.09|10284.09|10290.87|10290.87|10278.88|10278.88|0
1609947600000|2021-01-06 15:40:00|10284.3|10284.3|10292.4|10292.4|10294.41|10294.41|10284.01|10284.01|0
1609947900000|2021-01-06 15:45:00|10292.15|10292.15|10293.18|10293.18|10299.32|10299.32|10292.15|10292.15|0
1609948200000|2021-01-06 15:50:00|10294.75|10294.75|10289.28|10289.28|10297.69|10297.69|10287.74|10287.74|0
1609948500000|2021-01-06 15:55:00|10289.19|10289.19|10277.38|10277.38|10289.19|10289.19|10275.08|10275.08|0
1609948800000|2021-01-06 16:00:00|10277.25|10277.25|10285.12|10285.12|10286.06|10286.06|10275.4|10275.4|0
1609949100000|2021-01-06 16:05:00|10285.32|10285.32|10287.91|10287.91|10289.66|10289.66|10281.37|10281.37|0
1609949400000|2021-01-06 16:10:00|10287.58|10287.58|10292.19|10292.19|10297.87|10297.87|10286.19|10286.19|0
1609949700000|2021-01-06 16:15:00|10292.06|10292.06|10289.08|10289.08|10294.8|10294.8|10288.95|10288.95|0
1609950000000|2021-01-06 16:20:00|10289.12|10289.12|10300.24|10300.24|10300.24|10300.24|10287.17|10287.17|0
1609950300000|2021-01-06 16:25:00|10300.41|10300.41|10309.09|10309.09|10314.66|10314.66|10299.99|10299.99|0
1610007300000|2021-01-07 08:15:00|10321.02|10321.02|10314.49|10314.49|10330.64|10330.64|10314.49|10314.49|0
1610007600000|2021-01-07 08:20:00|10314.21|10314.21|10345.88|10345.88|10345.88|10345.88|10312.07|10312.07|0
1610007900000|2021-01-07 08:25:00|10345.37|10345.37|10327.1|10327.1|10345.37|10345.37|10326.69|10326.69|0
1610008200000|2021-01-07 08:30:00|10326.71|10326.71|10299.15|10299.15|10326.71|10326.71|10287.93|10287.93|0
1610008500000|2021-01-07 08:35:00|10298.81|10298.81|10306.54|10306.54|10306.54|10306.54|10294.54|10294.54|0
1610008800000|2021-01-07 08:40:00|10305.42|10305.42|10313.11|10313.11|10316.58|10316.58|10300.81|10300.81|0
1610009100000|2021-01-07 08:45:00|10312.99|10312.99|10293.1|10293.1|10317.77|10317.77|10293.1|10293.1|0
1610009400000|2021-01-07 08:50:00|10291.93|10291.93|10268.67|10268.67|10291.94|10291.94|10262.79|10262.79|0
1610009700000|2021-01-07 08:55:00|10268.68|10268.68|10271.93|10271.93|10273|10273|10261.16|10261.16|0
1610010000000|2021-01-07 09:00:00|10272.1|10272.1|10282.66|10282.66|10283.64|10283.64|10266.58|10266.58|0
1610010300000|2021-01-07 09:05:00|10282.67|10282.67|10282.9|10282.9|10287.32|10287.32|10279.11|10279.11|0
1610010600000|2021-01-07 09:10:00|10282.98|10282.98|10271.18|10271.18|10282.98|10282.98|10262.91|10262.91|0
1610010900000|2021-01-07 09:15:00|10271.46|10271.46|10257.18|10257.18|10272.13|10272.13|10255|10255|0
1610011200000|2021-01-07 09:20:00|10257.39|10257.39|10253.38|10253.38|10257.6|10257.6|10244.27|10244.27|0
1610011500000|2021-01-07 09:25:00|10253.06|10253.06|10236.44|10236.44|10257.1|10257.1|10236.44|10236.44|0
1610011800000|2021-01-07 09:30:00|10236.05|10236.05|10219.87|10219.87|10236.32|10236.32|10219.75|10219.75|0
1610012100000|2021-01-07 09:35:00|10220.15|10220.15|10216.01|10216.01|10220.15|10220.15|10209.73|10209.73|0
1610012400000|2021-01-07 09:40:00|10216.02|10216.02|10218.86|10218.86|10218.86|10218.86|10214.16|10214.16|0
1610012700000|2021-01-07 09:45:00|10218.59|10218.59|10213.95|10213.95|10220.85|10220.85|10209|10209|0
1610013000000|2021-01-07 09:50:00|10213.86|10213.86|10227.87|10227.87|10230.43|10230.43|10213.38|10213.38|0
1610013300000|2021-01-07 09:55:00|10228.19|10228.19|10242.54|10242.54|10244.5|10244.5|10225.64|10225.64|0
1610013600000|2021-01-07 10:00:00|10242.59|10242.59|10239.65|10239.65|10243.86|10243.86|10239.54|10239.54|0
1610013900000|2021-01-07 10:05:00|10238.87|10238.87|10238.32|10238.32|10239.05|10239.05|10231.68|10231.68|0
1610014200000|2021-01-07 10:10:00|10237.15|10237.15|10233.07|10233.07|10237.15|10237.15|10224.84|10224.84|0
1610014500000|2021-01-07 10:15:00|10233.63|10233.63|10240.16|10240.16|10242.84|10242.84|10233.22|10233.22|0
1610014800000|2021-01-07 10:20:00|10239.77|10239.77|10246.72|10246.72|10248.56|10248.56|10239.26|10239.26|0
1610015100000|2021-01-07 10:25:00|10247.11|10247.11|10249.89|10249.89|10249.89|10249.89|10243.77|10243.77|0
1610015400000|2021-01-07 10:30:00|10250.06|10250.06|10249.37|10249.37|10250.06|10250.06|10243.66|10243.66|0
1610015700000|2021-01-07 10:35:00|10249.05|10249.05|10250.33|10250.33|10253.45|10253.45|10249.05|10249.05|0
1610016000000|2021-01-07 10:40:00|10250.97|10250.97|10244.78|10244.78|10251.01|10251.01|10243.2|10243.2|0
1610016300000|2021-01-07 10:45:00|10244.7|10244.7|10249.54|10249.54|10249.58|10249.58|10243.22|10243.22|0
1610016600000|2021-01-07 10:50:00|10249.95|10249.95|10254.19|10254.19|10254.19|10254.19|10249.57|10249.57|0
1610016900000|2021-01-07 10:55:00|10254.24|10254.24|10246.13|10246.13|10260.09|10260.09|10246.13|10246.13|0
1610017200000|2021-01-07 11:00:00|10246.91|10246.91|10243.98|10243.98|10246.91|10246.91|10235.66|10235.66|0
1610017500000|2021-01-07 11:05:00|10244.63|10244.63|10242.72|10242.72|10245.47|10245.47|10240.81|10240.81|0
1610017800000|2021-01-07 11:10:00|10242.93|10242.93|10260.12|10260.12|10260.12|10260.12|10242.93|10242.93|0
1610018100000|2021-01-07 11:15:00|10259.34|10259.34|10275.68|10275.68|10276.34|10276.34|10259.34|10259.34|0
1610018400000|2021-01-07 11:20:00|10276|10276|10278.86|10278.86|10279.53|10279.53|10272.91|10272.91|0
1610018700000|2021-01-07 11:25:00|10278.85|10278.85|10273.47|10273.47|10280.89|10280.89|10273.15|10273.15|0
1610019000000|2021-01-07 11:30:00|10273.68|10273.68|10267.05|10267.05|10273.85|10273.85|10265.73|10265.73|0
1610019300000|2021-01-07 11:35:00|10267.13|10267.13|10258.63|10258.63|10267.13|10267.13|10257.05|10257.05|0
1610019600000|2021-01-07 11:40:00|10258.82|10258.82|10261.76|10261.76|10265.43|10265.43|10258.39|10258.39|0
1610019900000|2021-01-07 11:45:00|10262.16|10262.16|10265.1|10265.1|10265.16|10265.16|10259.84|10259.84|0
1610020200000|2021-01-07 11:50:00|10265.42|10265.42|10254.12|10254.12|10266.2|10266.2|10253.22|10253.22|0
1610020500000|2021-01-07 11:55:00|10253.74|10253.74|10239.67|10239.67|10253.74|10253.74|10239.67|10239.67|0
1610020800000|2021-01-07 12:00:00|10239.57|10239.57|10246.55|10246.55|10247.72|10247.72|10236.94|10236.94|0
1610021100000|2021-01-07 12:05:00|10246.63|10246.63|10250.69|10250.69|10252.28|10252.28|10246.55|10246.55|0
1610021400000|2021-01-07 12:10:00|10250.73|10250.73|10246.25|10246.25|10251.31|10251.31|10245.34|10245.34|0
1610021700000|2021-01-07 12:15:00|10246.14|10246.14|10243.22|10243.22|10247.02|10247.02|10241.99|10241.99|0
1610022000000|2021-01-07 12:20:00|10243.11|10243.11|10234.16|10234.16|10243.11|10243.11|10233.61|10233.61|0
1610022300000|2021-01-07 12:25:00|10233.82|10233.82|10238.49|10238.49|10239.65|10239.65|10230.64|10230.64|0
1610022600000|2021-01-07 12:30:00|10238.27|10238.27|10243.99|10243.99|10246.27|10246.27|10237.08|10237.08|0
1610022900000|2021-01-07 12:35:00|10243.34|10243.34|10243.81|10243.81|10246.66|10246.66|10240.32|10240.32|0
1610023200000|2021-01-07 12:40:00|10243.7|10243.7|10257.36|10257.36|10257.97|10257.97|10241.14|10241.14|0
1610023500000|2021-01-07 12:45:00|10256.97|10256.97|10252.49|10252.49|10258.47|10258.47|10252.49|10252.49|0
1610023800000|2021-01-07 12:50:00|10252.35|10252.35|10258.42|10258.42|10258.42|10258.42|10250.65|10250.65|0
1610024100000|2021-01-07 12:55:00|10258.28|10258.28|10264.12|10264.12|10265.96|10265.96|10257.45|10257.45|0
1610024400000|2021-01-07 13:00:00|10263.34|10263.34|10266.77|10266.77|10267.73|10267.73|10261.17|10261.17|0
1610024700000|2021-01-07 13:05:00|10267.15|10267.15|10253.02|10253.02|10271.48|10271.48|10252.51|10252.51|0
1610025000000|2021-01-07 13:10:00|10254.37|10254.37|10260.19|10260.19|10260.19|10260.19|10252.12|10252.12|0
1610025300000|2021-01-07 13:15:00|10259.85|10259.85|10252.95|10252.95|10260.18|10260.18|10252.42|10252.42|0
1610025600000|2021-01-07 13:20:00|10253.34|10253.34|10245.14|10245.14|10254.89|10254.89|10240.48|10240.48|0
1610025900000|2021-01-07 13:25:00|10244.82|10244.82|10249.02|10249.02|10249.3|10249.3|10244.82|10244.82|0
1610026200000|2021-01-07 13:30:00|10248.83|10248.83|10250.55|10250.55|10252.08|10252.08|10248.38|10248.38|0
1610026500000|2021-01-07 13:35:00|10250.36|10250.36|10256.82|10256.82|10256.82|10256.82|10246.12|10246.12|0
1610026800000|2021-01-07 13:40:00|10256.95|10256.95|10261.86|10261.86|10264.84|10264.84|10256.45|10256.45|0
1610027100000|2021-01-07 13:45:00|10261.07|10261.07|10257.25|10257.25|10263.3|10263.3|10255.81|10255.81|0
1610027400000|2021-01-07 13:50:00|10256.86|10256.86|10255.08|10255.08|10261.48|10261.48|10255.08|10255.08|0
1610027700000|2021-01-07 13:55:00|10254.3|10254.3|10246.97|10246.97|10255.9|10255.9|10245.34|10245.34|0
1610028000000|2021-01-07 14:00:00|10246.84|10246.84|10262.81|10262.81|10265.92|10265.92|10246.6|10246.6|0
1610028300000|2021-01-07 14:05:00|10263.98|10263.98|10261.32|10261.32|10268.12|10268.12|10261.1|10261.1|0
1610028600000|2021-01-07 14:10:00|10261.21|10261.21|10261.35|10261.35|10263.29|10263.29|10257.36|10257.36|0
1610028900000|2021-01-07 14:15:00|10261.53|10261.53|10265.51|10265.51|10268.8|10268.8|10259.85|10259.85|0
1610029200000|2021-01-07 14:20:00|10265.61|10265.61|10273.08|10273.08|10273.8|10273.8|10262.55|10262.55|0
1610029500000|2021-01-07 14:25:00|10272.69|10272.69|10273.9|10273.9|10276.92|10276.92|10270.41|10270.41|0
1610029800000|2021-01-07 14:30:00|10274.37|10274.37|10276.18|10276.18|10290.25|10290.25|10274.04|10274.04|0
1610030100000|2021-01-07 14:35:00|10276.06|10276.06|10279.52|10279.52|10284.79|10284.79|10275.97|10275.97|0
1610030400000|2021-01-07 14:40:00|10277.94|10277.94|10271.17|10271.17|10278.94|10278.94|10270.96|10270.96|0
1610030700000|2021-01-07 14:45:00|10271.07|10271.07|10258.22|10258.22|10271.52|10271.52|10258.21|10258.21|0
1610031000000|2021-01-07 14:50:00|10258.32|10258.32|10263.66|10263.66|10265.01|10265.01|10252.17|10252.17|0
1610031300000|2021-01-07 14:55:00|10263.77|10263.77|10260.52|10260.52|10267.42|10267.42|10260.13|10260.13|0
1610031600000|2021-01-07 15:00:00|10260.84|10260.84|10262.31|10262.31|10262.7|10262.7|10256.75|10256.75|0
1610031900000|2021-01-07 15:05:00|10263.75|10263.75|10258.59|10258.59|10264.64|10264.64|10257.57|10257.57|0
1610032200000|2021-01-07 15:10:00|10258.76|10258.76|10261.4|10261.4|10267.47|10267.47|10258.76|10258.76|0
1610032500000|2021-01-07 15:15:00|10261.31|10261.31|10266.5|10266.5|10266.63|10266.63|10255.65|10255.65|0
1610032800000|2021-01-07 15:20:00|10266.89|10266.89|10273.79|10273.79|10276.99|10276.99|10265.06|10265.06|0
1610033100000|2021-01-07 15:25:00|10273.67|10273.67|10278.14|10278.14|10285.42|10285.42|10273.67|10273.67|0
1610033400000|2021-01-07 15:30:00|10277.93|10277.93|10277.19|10277.19|10283.54|10283.54|10277.19|10277.19|0
1610033700000|2021-01-07 15:35:00|10277.38|10277.38|10282.55|10282.55|10285.46|10285.46|10274.86|10274.86|0
1610034000000|2021-01-07 15:40:00|10282.87|10282.87|10288.85|10288.85|10289.75|10289.75|10278.72|10278.72|0
1610034300000|2021-01-07 15:45:00|10290.02|10290.02|10296.74|10296.74|10298.47|10298.47|10287.88|10287.88|0
1610034600000|2021-01-07 15:50:00|10296.36|10296.36|10289.81|10289.81|10300.27|10300.27|10289.42|10289.42|0
1610034900000|2021-01-07 15:55:00|10290.06|10290.06|10296.9|10296.9|10300.16|10300.16|10289.63|10289.63|0
1610035200000|2021-01-07 16:00:00|10296.51|10296.51|10302.67|10302.67|10304.95|10304.95|10296|10296|0
1610035500000|2021-01-07 16:05:00|10302.84|10302.84|10302.86|10302.86|10306.89|10306.89|10294.3|10294.3|0
1610035800000|2021-01-07 16:10:00|10303.34|10303.34|10306.56|10306.56|10311.3|10311.3|10303|10303|0
1610036100000|2021-01-07 16:15:00|10306.24|10306.24|10315.1|10315.1|10316.47|10316.47|10305.86|10305.86|0
1610036400000|2021-01-07 16:20:00|10315.02|10315.02|10326.84|10326.84|10331.44|10331.44|10315.02|10315.02|0
1610036700000|2021-01-07 16:25:00|10326.76|10326.76|10327.18|10327.18|10332.01|10332.01|10324.49|10324.49|0
1610093700000|2021-01-08 08:15:00|10355.63|10355.63|10384.06|10384.06|10386.41|10386.41|10353.76|10353.76|0
1610094000000|2021-01-08 08:20:00|10382.9|10382.9|10373.68|10373.68|10386.06|10386.06|10369.41|10369.41|0
1610094300000|2021-01-08 08:25:00|10374|10374|10383.58|10383.58|10384.41|10384.41|10373.52|10373.52|0
1610094600000|2021-01-08 08:30:00|10383.79|10383.79|10380.11|10380.11|10383.79|10383.79|10367.1|10367.1|0
1610094900000|2021-01-08 08:35:00|10381.28|10381.28|10398.42|10398.42|10404.17|10404.17|10381.28|10381.28|0
1610095200000|2021-01-08 08:40:00|10399.07|10399.07|10394.58|10394.58|10399.8|10399.8|10386.07|10386.07|0
1610095500000|2021-01-08 08:45:00|10395.1|10395.1|10406.81|10406.81|10412|10412|10389.62|10389.62|0
1610095800000|2021-01-08 08:50:00|10407.09|10407.09|10405.99|10405.99|10408.42|10408.42|10395.63|10395.63|0
1610096100000|2021-01-08 08:55:00|10405.67|10405.67|10414.45|10414.45|10416.26|10416.26|10405.67|10405.67|0
1610096400000|2021-01-08 09:00:00|10414.84|10414.84|10410.24|10410.24|10414.84|10414.84|10405.25|10405.25|0
1610096700000|2021-01-08 09:05:00|10411.82|10411.82|10427.36|10427.36|10430.09|10430.09|10411.82|10411.82|0
1610097000000|2021-01-08 09:10:00|10427.75|10427.75|10418.52|10418.52|10429.72|10429.72|10412.61|10412.61|0
1610097300000|2021-01-08 09:15:00|10416.95|10416.95|10408.36|10408.36|10418.53|10418.53|10408.36|10408.36|0
1610097600000|2021-01-08 09:20:00|10408.75|10408.75|10399.64|10399.64|10415.09|10415.09|10398.67|10398.67|0
1610097900000|2021-01-08 09:25:00|10399.26|10399.26|10387.24|10387.24|10399.67|10399.67|10385.43|10385.43|0
1610098200000|2021-01-08 09:30:00|10387.41|10387.41|10396.91|10396.91|10398.74|10398.74|10387.41|10387.41|0
1610098500000|2021-01-08 09:35:00|10396.13|10396.13|10402.02|10402.02|10403.31|10403.31|10395.51|10395.51|0
1610098800000|2021-01-08 09:40:00|10402.06|10402.06|10398|10398|10402.53|10402.53|10396.16|10396.16|0
1610099100000|2021-01-08 09:45:00|10398.13|10398.13|10402.36|10402.36|10403.47|10403.47|10398.13|10398.13|0
1610099400000|2021-01-08 09:50:00|10402.19|10402.19|10397.44|10397.44|10404.07|10404.07|10397.44|10397.44|0
1610099700000|2021-01-08 09:55:00|10396.66|10396.66|10390.42|10390.42|10396.96|10396.96|10389.35|10389.35|0
1610100000000|2021-01-08 10:00:00|10391.2|10391.2|10383.84|10383.84|10393.09|10393.09|10383.65|10383.65|0
1610100300000|2021-01-08 10:05:00|10382.99|10382.99|10394.79|10394.79|10396.6|10396.6|10382.44|10382.44|0
1610100600000|2021-01-08 10:10:00|10394.74|10394.74|10392.46|10392.46|10397.83|10397.83|10392.46|10392.46|0
1610100900000|2021-01-08 10:15:00|10392.55|10392.55|10386.88|10386.88|10392.83|10392.83|10386.29|10386.29|0
1610101200000|2021-01-08 10:20:00|10386.55|10386.55|10379.22|10379.22|10388.31|10388.31|10379.04|10379.04|0
1610101500000|2021-01-08 10:25:00|10379.23|10379.23|10371.55|10371.55|10379.62|10379.62|10371.55|10371.55|0
1610101800000|2021-01-08 10:30:00|10372.51|10372.51|10371.21|10371.21|10375|10375|10370.61|10370.61|0
1610102100000|2021-01-08 10:35:00|10371.99|10371.99|10377.85|10377.85|10379.03|10379.03|10371.43|10371.43|0
1610102400000|2021-01-08 10:40:00|10377.07|10377.07|10375.17|10375.17|10377.46|10377.46|10372.95|10372.95|0
1610102700000|2021-01-08 10:45:00|10375.59|10375.59|10373.84|10373.84|10376.17|10376.17|10373.39|10373.39|0
1610103000000|2021-01-08 10:50:00|10373.59|10373.59|10369.56|10369.56|10374.27|10374.27|10367.72|10367.72|0
1610103300000|2021-01-08 10:55:00|10369.4|10369.4|10372.1|10372.1|10372.29|10372.29|10367.48|10367.48|0
1610103600000|2021-01-08 11:00:00|10372.34|10372.34|10372.5|10372.5|10372.7|10372.7|10367.79|10367.79|0
1610103900000|2021-01-08 11:05:00|10372.4|10372.4|10373.16|10373.16|10376.68|10376.68|10371.74|10371.74|0
1610104200000|2021-01-08 11:10:00|10373.48|10373.48|10385.78|10385.78|10385.78|10385.78|10372.49|10372.49|0
1610104500000|2021-01-08 11:15:00|10385.57|10385.57|10382.26|10382.26|10386.17|10386.17|10382.26|10382.26|0
1610104800000|2021-01-08 11:20:00|10381.87|10381.87|10379.23|10379.23|10382.17|10382.17|10379.23|10379.23|0
1610105100000|2021-01-08 11:25:00|10379.04|10379.04|10379.19|10379.19|10381.29|10381.29|10375.97|10375.97|0
1610105400000|2021-01-08 11:30:00|10379.47|10379.47|10375.83|10375.83|10380.5|10380.5|10375.83|10375.83|0
1610105700000|2021-01-08 11:35:00|10376.22|10376.22|10383.48|10383.48|10383.85|10383.85|10376.22|10376.22|0
1610106000000|2021-01-08 11:40:00|10383.6|10383.6|10385.77|10385.77|10385.88|10385.88|10381.45|10381.45|0
1610106300000|2021-01-08 11:45:00|10385.78|10385.78|10380.98|10380.98|10386.25|10386.25|10380.52|10380.52|0
1610106600000|2021-01-08 11:50:00|10380.59|10380.59|10385.51|10385.51|10385.51|10385.51|10378.05|10378.05|0
1610106900000|2021-01-08 11:55:00|10385.26|10385.26|10387.05|10387.05|10387.79|10387.79|10382.35|10382.35|0
1610107200000|2021-01-08 12:00:00|10387.44|10387.44|10387.24|10387.24|10392.81|10392.81|10386.66|10386.66|0
1610107500000|2021-01-08 12:05:00|10386.47|10386.47|10387.95|10387.95|10391.02|10391.02|10385.41|10385.41|0
1610107800000|2021-01-08 12:10:00|10388.03|10388.03|10387.41|10387.41|10389.14|10389.14|10386.76|10386.76|0
1610108100000|2021-01-08 12:15:00|10387.02|10387.02|10389.52|10389.52|10389.52|10389.52|10383.19|10383.19|0
1610108400000|2021-01-08 12:20:00|10389.9|10389.9|10388.74|10388.74|10392.56|10392.56|10388.74|10388.74|0
1610108700000|2021-01-08 12:25:00|10388.35|10388.35|10382.55|10382.55|10391.12|10391.12|10382.55|10382.55|0
1610109000000|2021-01-08 12:30:00|10381.89|10381.89|10385.49|10385.49|10389.18|10389.18|10381.7|10381.7|0
1610109300000|2021-01-08 12:35:00|10385.35|10385.35|10389.89|10389.89|10390.23|10390.23|10385.35|10385.35|0
1610109600000|2021-01-08 12:40:00|10389.78|10389.78|10391.44|10391.44|10392.03|10392.03|10389.35|10389.35|0
1610109900000|2021-01-08 12:45:00|10391.32|10391.32|10390.54|10390.54|10393.55|10393.55|10390.41|10390.41|0
1610110200000|2021-01-08 12:50:00|10390.15|10390.15|10393.41|10393.41|10396.64|10396.64|10390.15|10390.15|0
1610110500000|2021-01-08 12:55:00|10392.57|10392.57|10380.45|10380.45|10392.57|10392.57|10379.85|10379.85|0
1610110800000|2021-01-08 13:00:00|10380.84|10380.84|10376.18|10376.18|10383.89|10383.89|10376.04|10376.04|0
1610111100000|2021-01-08 13:05:00|10376.39|10376.39|10382.51|10382.51|10383.55|10383.55|10375.77|10375.77|0
1610111400000|2021-01-08 13:10:00|10382.35|10382.35|10383.92|10383.92|10384.7|10384.7|10382.35|10382.35|0
1610111700000|2021-01-08 13:15:00|10384|10384|10380.5|10380.5|10386.99|10386.99|10380.11|10380.11|0
1610112000000|2021-01-08 13:20:00|10380.57|10380.57|10375.39|10375.39|10380.6|10380.6|10373.15|10373.15|0
1610112300000|2021-01-08 13:25:00|10375.71|10375.71|10374.62|10374.62|10375.92|10375.92|10374.07|10374.07|0
1610112600000|2021-01-08 13:30:00|10374.23|10374.23|10370.53|10370.53|10376.3|10376.3|10369.72|10369.72|0
1610112900000|2021-01-08 13:35:00|10370.33|10370.33|10369.72|10369.72|10370.77|10370.77|10368.26|10368.26|0
1610113200000|2021-01-08 13:40:00|10370.88|10370.88|10367.18|10367.18|10370.95|10370.95|10365.99|10365.99|0
1610113500000|2021-01-08 13:45:00|10366.79|10366.79|10363.41|10363.41|10367.19|10367.19|10362.49|10362.49|0
1610113800000|2021-01-08 13:50:00|10363.79|10363.79|10358.59|10358.59|10370.02|10370.02|10358.59|10358.59|0
1610114100000|2021-01-08 13:55:00|10357.81|10357.81|10352.94|10352.94|10358.69|10358.69|10352.19|10352.19|0
1610114400000|2021-01-08 14:00:00|10352.77|10352.77|10361.32|10361.32|10361.32|10361.32|10348.66|10348.66|0
1610114700000|2021-01-08 14:05:00|10361.7|10361.7|10369.82|10369.82|10370.31|10370.31|10361.7|10361.7|0
1610115000000|2021-01-08 14:10:00|10370.21|10370.21|10364.65|10364.65|10370.9|10370.9|10364.49|10364.49|0
1610115300000|2021-01-08 14:15:00|10364.37|10364.37|10363.85|10363.85|10365.79|10365.79|10363.41|10363.41|0
1610115600000|2021-01-08 14:20:00|10364.13|10364.13|10365.35|10365.35|10369.55|10369.55|10363.2|10363.2|0
1610115900000|2021-01-08 14:25:00|10365.16|10365.16|10363.56|10363.56|10365.16|10365.16|10360.74|10360.74|0
1610116200000|2021-01-08 14:30:00|10363.95|10363.95|10383.89|10383.89|10384.17|10384.17|10363.17|10363.17|0
1610116500000|2021-01-08 14:35:00|10383.72|10383.72|10395.61|10395.61|10396.39|10396.39|10383.72|10383.72|0
1610116800000|2021-01-08 14:40:00|10396|10396|10400.2|10400.2|10404.21|10404.21|10394.38|10394.38|0
1610117100000|2021-01-08 14:45:00|10398.86|10398.86|10389.02|10389.02|10399.1|10399.1|10384.3|10384.3|0
1610117400000|2021-01-08 14:50:00|10389.23|10389.23|10398.95|10398.95|10398.95|10398.95|10387.66|10387.66|0
1610117700000|2021-01-08 14:55:00|10399.74|10399.74|10408.41|10408.41|10408.41|10408.41|10394.67|10394.67|0
1610118000000|2021-01-08 15:00:00|10408.13|10408.13|10419.86|10419.86|10432.21|10432.21|10408.13|10408.13|0
1610118300000|2021-01-08 15:05:00|10420.25|10420.25|10434.33|10434.33|10439.71|10439.71|10420.25|10420.25|0
1610118600000|2021-01-08 15:10:00|10434.21|10434.21|10427.57|10427.57|10434.21|10434.21|10425.88|10425.88|0
1610118900000|2021-01-08 15:15:00|10427.22|10427.22|10431.6|10431.6|10431.6|10431.6|10423.32|10423.32|0
1610119200000|2021-01-08 15:20:00|10431.21|10431.21|10422.18|10422.18|10434.52|10434.52|10422.18|10422.18|0
1610119500000|2021-01-08 15:25:00|10422.13|10422.13|10399.66|10399.66|10422.18|10422.18|10395.15|10395.15|0
1610119800000|2021-01-08 15:30:00|10399.76|10399.76|10407.23|10407.23|10410.76|10410.76|10399.53|10399.53|0
1610120100000|2021-01-08 15:35:00|10408.01|10408.01|10407.14|10407.14|10411.36|10411.36|10404.57|10404.57|0
1610120400000|2021-01-08 15:40:00|10407.41|10407.41|10415.5|10415.5|10417.03|10417.03|10406.57|10406.57|0
1610120700000|2021-01-08 15:45:00|10415.68|10415.68|10426.2|10426.2|10426.62|10426.62|10413.97|10413.97|0
1610121000000|2021-01-08 15:50:00|10426.59|10426.59|10420.56|10420.56|10429.35|10429.35|10420.07|10420.07|0
1610121300000|2021-01-08 15:55:00|10420.39|10420.39|10414.22|10414.22|10421.3|10421.3|10412.65|10412.65|0
1610121600000|2021-01-08 16:00:00|10413.58|10413.58|10421.69|10421.69|10422.08|10422.08|10412.06|10412.06|0
1610121900000|2021-01-08 16:05:00|10420.9|10420.9|10420.37|10420.37|10423.94|10423.94|10415.35|10415.35|0
1610122200000|2021-01-08 16:10:00|10420.46|10420.46|10406.04|10406.04|10420.46|10420.46|10406.04|10406.04|0
1610122500000|2021-01-08 16:15:00|10405.9|10405.9|10394.22|10394.22|10410.36|10410.36|10390.25|10390.25|0
1610122800000|2021-01-08 16:20:00|10393.83|10393.83|10397.6|10397.6|10398.31|10398.31|10390.84|10390.84|0
1610123100000|2021-01-08 16:25:00|10397.39|10397.39|10406|10406|10409.35|10409.35|10397.2|10397.2|0
1610352900000|2021-01-11 08:15:00|10387.88|10387.88|10392.08|10392.08|10395.21|10395.21|10384.02|10384.02|0
1610353200000|2021-01-11 08:20:00|10391.76|10391.76|10370.9|10370.9|10391.76|10391.76|10370.9|10370.9|0
1610353500000|2021-01-11 08:25:00|10371.68|10371.68|10362.62|10362.62|10373.63|10373.63|10358.69|10358.69|0
1610353800000|2021-01-11 08:30:00|10363.79|10363.79|10352.53|10352.53|10365.93|10365.93|10351.33|10351.33|0
1610354100000|2021-01-11 08:35:00|10352.64|10352.64|10355.38|10355.38|10357.77|10357.77|10347.36|10347.36|0
1610354400000|2021-01-11 08:40:00|10355.77|10355.77|10360.28|10360.28|10367.89|10367.89|10355.77|10355.77|0
1610354700000|2021-01-11 08:45:00|10360.18|10360.18|10351.61|10351.61|10360.18|10360.18|10351.61|10351.61|0
1610355000000|2021-01-11 08:50:00|10351.22|10351.22|10354.55|10354.55|10357.41|10357.41|10349.2|10349.2|0
1610355300000|2021-01-11 08:55:00|10353.38|10353.38|10350.78|10350.78|10354.64|10354.64|10348.53|10348.53|0
1610355600000|2021-01-11 09:00:00|10350.95|10350.95|10371.99|10371.99|10372.28|10372.28|10349.5|10349.5|0
1610355900000|2021-01-11 09:05:00|10372.38|10372.38|10384.12|10384.12|10384.12|10384.12|10369.72|10369.72|0
1610356200000|2021-01-11 09:10:00|10384.2|10384.2|10386.15|10386.15|10390.25|10390.25|10378.74|10378.74|0
1610356500000|2021-01-11 09:15:00|10386.05|10386.05|10390.52|10390.52|10390.52|10390.52|10384.88|10384.88|0
1610356800000|2021-01-11 09:20:00|10390.25|10390.25|10379.32|10379.32|10390.25|10390.25|10378.48|10378.48|0
1610357100000|2021-01-11 09:25:00|10378.93|10378.93|10378.05|10378.05|10381.09|10381.09|10376.11|10376.11|0
1610357400000|2021-01-11 09:30:00|10378.84|10378.84|10380.32|10380.32|10382.93|10382.93|10377.4|10377.4|0
1610357700000|2021-01-11 09:35:00|10380.71|10380.71|10377.35|10377.35|10381.59|10381.59|10377.35|10377.35|0
1610358000000|2021-01-11 09:40:00|10377.27|10377.27|10382.61|10382.61|10384.51|10384.51|10375.92|10375.92|0
1610358300000|2021-01-11 09:45:00|10383.03|10383.03|10380.03|10380.03|10383.03|10383.03|10378.15|10378.15|0
1610358600000|2021-01-11 09:50:00|10381.6|10381.6|10381.98|10381.98|10383.86|10383.86|10381.48|10381.48|0
1610358900000|2021-01-11 09:55:00|10381.71|10381.71|10370.37|10370.37|10381.89|10381.89|10369.89|10369.89|0
1610359200000|2021-01-11 10:00:00|10370.2|10370.2|10357.84|10357.84|10370.2|10370.2|10357.84|10357.84|0
1610359500000|2021-01-11 10:05:00|10358.23|10358.23|10358.95|10358.95|10359.14|10359.14|10356.08|10356.08|0
1610359800000|2021-01-11 10:10:00|10359.23|10359.23|10363.03|10363.03|10363.8|10363.8|10358.84|10358.84|0
1610360100000|2021-01-11 10:15:00|10363.14|10363.14|10369.47|10369.47|10369.47|10369.47|10362.76|10362.76|0
1610360400000|2021-01-11 10:20:00|10369.08|10369.08|10370|10370|10370.24|10370.24|10368.46|10368.46|0
1610360700000|2021-01-11 10:25:00|10370.21|10370.21|10373.11|10373.11|10373.64|10373.64|10369.18|10369.18|0
1610361000000|2021-01-11 10:30:00|10373.45|10373.45|10378.73|10378.73|10378.73|10378.73|10369.87|10369.87|0
1610361300000|2021-01-11 10:35:00|10379.29|10379.29|10374.89|10374.89|10381.37|10381.37|10374.57|10374.57|0
1610361600000|2021-01-11 10:40:00|10375.28|10375.28|10375.84|10375.84|10375.86|10375.86|10373.44|10373.44|0
1610361900000|2021-01-11 10:45:00|10376.41|10376.41|10380.94|10380.94|10381.66|10381.66|10376.22|10376.22|0
1610362200000|2021-01-11 10:50:00|10380.55|10380.55|10383.12|10383.12|10385.54|10385.54|10380.55|10380.55|0
1610362500000|2021-01-11 10:55:00|10382.33|10382.33|10378.18|10378.18|10384.37|10384.37|10377.79|10377.79|0
1610362800000|2021-01-11 11:00:00|10378.27|10378.27|10378.3|10378.3|10378.3|10378.3|10372.96|10372.96|0
1610363100000|2021-01-11 11:05:00|10378.49|10378.49|10383.43|10383.43|10387.15|10387.15|10377.18|10377.18|0
1610363400000|2021-01-11 11:10:00|10383.28|10383.28|10385.69|10385.69|10386.81|10386.81|10383.28|10383.28|0
1610363700000|2021-01-11 11:15:00|10385.57|10385.57|10382.71|10382.71|10386.08|10386.08|10382.6|10382.6|0
1610364000000|2021-01-11 11:20:00|10382.55|10382.55|10380.63|10380.63|10383.81|10383.81|10380.63|10380.63|0
1610364300000|2021-01-11 11:25:00|10380.31|10380.31|10373.29|10373.29|10380.41|10380.41|10373.29|10373.29|0
1610364600000|2021-01-11 11:30:00|10372.32|10372.32|10367.71|10367.71|10372.32|10372.32|10364.88|10364.88|0
1610364900000|2021-01-11 11:35:00|10367.89|10367.89|10376.77|10376.77|10376.77|10376.77|10367.42|10367.42|0
1610365200000|2021-01-11 11:40:00|10376.63|10376.63|10371.48|10371.48|10376.63|10376.63|10371.48|10371.48|0
1610365500000|2021-01-11 11:45:00|10371.69|10371.69|10367.72|10367.72|10372.76|10372.76|10367.14|10367.14|0
1610365800000|2021-01-11 11:50:00|10368.11|10368.11|10368.4|10368.4|10368.65|10368.65|10366.83|10366.83|0
1610366100000|2021-01-11 11:55:00|10368.54|10368.54|10365.82|10365.82|10369.77|10369.77|10365.82|10365.82|0
1610366400000|2021-01-11 12:00:00|10365.66|10365.66|10363.34|10363.34|10366.03|10366.03|10362.96|10362.96|0
1610366700000|2021-01-11 12:05:00|10363.43|10363.43|10358.83|10358.83|10363.51|10363.51|10358.83|10358.83|0
1610367000000|2021-01-11 12:10:00|10358.58|10358.58|10357.53|10357.53|10358.98|10358.98|10357.25|10357.25|0
1610367300000|2021-01-11 12:15:00|10357.8|10357.8|10356.76|10356.76|10358.07|10358.07|10356.05|10356.05|0
1610367600000|2021-01-11 12:20:00|10356.37|10356.37|10357.48|10357.48|10357.48|10357.48|10355.12|10355.12|0
1610367900000|2021-01-11 12:25:00|10357.56|10357.56|10360.96|10360.96|10361.42|10361.42|10354.03|10354.03|0
1610368200000|2021-01-11 12:30:00|10360.62|10360.62|10350.48|10350.48|10361.58|10361.58|10350.48|10350.48|0
1610368500000|2021-01-11 12:35:00|10350.21|10350.21|10340.83|10340.83|10351.95|10351.95|10340.83|10340.83|0
1610368800000|2021-01-11 12:40:00|10340.78|10340.78|10331.04|10331.04|10340.97|10340.97|10331.04|10331.04|0
1610369100000|2021-01-11 12:45:00|10330.83|10330.83|10321.51|10321.51|10330.99|10330.99|10321.51|10321.51|0
1610369400000|2021-01-11 12:50:00|10321.26|10321.26|10304.67|10304.67|10321.26|10321.26|10304.67|10304.67|0
1610369700000|2021-01-11 12:55:00|10304.28|10304.28|10296.46|10296.46|10304.46|10304.46|10295.76|10295.76|0
1610370000000|2021-01-11 13:00:00|10296.08|10296.08|10289.1|10289.1|10296.08|10296.08|10283.96|10283.96|0
1610370300000|2021-01-11 13:05:00|10289.49|10289.49|10286.34|10286.34|10290.19|10290.19|10284.6|10284.6|0
1610370600000|2021-01-11 13:10:00|10286.17|10286.17|10284.51|10284.51|10286.35|10286.35|10283.87|10283.87|0
1610370900000|2021-01-11 13:15:00|10284.12|10284.12|10278.93|10278.93|10284.85|10284.85|10278.93|10278.93|0
1610371200000|2021-01-11 13:20:00|10279.12|10279.12|10275.97|10275.97|10279.51|10279.51|10272.16|10272.16|0
1610371500000|2021-01-11 13:25:00|10277.53|10277.53|10288.03|10288.03|10289.5|10289.5|10277.53|10277.53|0
1610371800000|2021-01-11 13:30:00|10285.69|10285.69|10285.9|10285.9|10289.97|10289.97|10284.91|10284.91|0
1610372100000|2021-01-11 13:35:00|10285.58|10285.58|10277.02|10277.02|10285.58|10285.58|10276.17|10276.17|0
1610372400000|2021-01-11 13:40:00|10277.41|10277.41|10280.97|10280.97|10282.58|10282.58|10277.41|10277.41|0
1610372700000|2021-01-11 13:45:00|10280.58|10280.58|10280.17|10280.17|10284.95|10284.95|10280.17|10280.17|0
1610373000000|2021-01-11 13:50:00|10280.07|10280.07|10267.19|10267.19|10280.07|10280.07|10267.13|10267.13|0
1610373300000|2021-01-11 13:55:00|10268.36|10268.36|10282.58|10282.58|10282.58|10282.58|10268.36|10268.36|0
1610373600000|2021-01-11 14:00:00|10282.41|10282.41|10280.98|10280.98|10285.1|10285.1|10276.2|10276.2|0
1610373900000|2021-01-11 14:05:00|10279.41|10279.41|10280.78|10280.78|10280.78|10280.78|10274.26|10274.26|0
1610374200000|2021-01-11 14:10:00|10280.79|10280.79|10271.58|10271.58|10281.58|10281.58|10271.05|10271.05|0
1610374500000|2021-01-11 14:15:00|10271.9|10271.9|10256.15|10256.15|10273.35|10273.35|10255.64|10255.64|0
1610374800000|2021-01-11 14:20:00|10255.76|10255.76|10255.27|10255.27|10258.2|10258.2|10253.11|10253.11|0
1610375100000|2021-01-11 14:25:00|10255.17|10255.17|10256.75|10256.75|10259.55|10259.55|10254.21|10254.21|0
1610375400000|2021-01-11 14:30:00|10256.64|10256.64|10274.21|10274.21|10275.1|10275.1|10256.64|10256.64|0
1610375700000|2021-01-11 14:35:00|10274.37|10274.37|10272.26|10272.26|10274.37|10274.37|10256.44|10256.44|0
1610376000000|2021-01-11 14:40:00|10272.65|10272.65|10297.98|10297.98|10297.98|10297.98|10272.65|10272.65|0
1610376300000|2021-01-11 14:45:00|10297.87|10297.87|10305.15|10305.15|10305.83|10305.83|10293.86|10293.86|0
1610376600000|2021-01-11 14:50:00|10304.36|10304.36|10319.45|10319.45|10319.49|10319.49|10303.5|10303.5|0
1610376900000|2021-01-11 14:55:00|10320.24|10320.24|10306.23|10306.23|10325.96|10325.96|10305.96|10305.96|0
1610377200000|2021-01-11 15:00:00|10306.1|10306.1|10280.2|10280.2|10307.01|10307.01|10280.2|10280.2|0
1610377500000|2021-01-11 15:05:00|10279.41|10279.41|10283.34|10283.34|10283.92|10283.92|10274.76|10274.76|0
1610377800000|2021-01-11 15:10:00|10283.39|10283.39|10272.17|10272.17|10283.97|10283.97|10270.84|10270.84|0
1610378100000|2021-01-11 15:15:00|10272.22|10272.22|10271.05|10271.05|10277.83|10277.83|10271.05|10271.05|0
1610378400000|2021-01-11 15:20:00|10270.97|10270.97|10278.12|10278.12|10281.13|10281.13|10268.39|10268.39|0
1610378700000|2021-01-11 15:25:00|10278.44|10278.44|10278.15|10278.15|10281.4|10281.4|10276.15|10276.15|0
1610379000000|2021-01-11 15:30:00|10277.87|10277.87|10277.89|10277.89|10281.24|10281.24|10274.33|10274.33|0
1610379300000|2021-01-11 15:35:00|10277.82|10277.82|10267.87|10267.87|10278.43|10278.43|10267.87|10267.87|0
1610379600000|2021-01-11 15:40:00|10268.26|10268.26|10260.23|10260.23|10271.98|10271.98|10258.7|10258.7|0
1610379900000|2021-01-11 15:45:00|10260.06|10260.06|10251.74|10251.74|10260.19|10260.19|10251.52|10251.52|0
1610380200000|2021-01-11 15:50:00|10251.35|10251.35|10269.03|10269.03|10269.28|10269.28|10250.4|10250.4|0
1610380500000|2021-01-11 15:55:00|10268.98|10268.98|10274.03|10274.03|10275.52|10275.52|10267.16|10267.16|0
1610380800000|2021-01-11 16:00:00|10273.64|10273.64|10258.62|10258.62|10273.64|10273.64|10258.15|10258.15|0
1610381100000|2021-01-11 16:05:00|10258.9|10258.9|10256.67|10256.67|10259.72|10259.72|10256.15|10256.15|0
1610381400000|2021-01-11 16:10:00|10256.78|10256.78|10247.83|10247.83|10256.78|10256.78|10245.8|10245.8|0
1610381700000|2021-01-11 16:15:00|10247.68|10247.68|10245.77|10245.77|10254.28|10254.28|10245.77|10245.77|0
1610382000000|2021-01-11 16:20:00|10245.56|10245.56|10248.52|10248.52|10249.81|10249.81|10244.59|10244.59|0
1610382300000|2021-01-11 16:25:00|10248.66|10248.66|10245.71|10245.71|10248.75|10248.75|10240.13|10240.13|0
1610439300000|2021-01-12 08:15:00|10224.79|10224.79|10203.6|10203.6|10225.12|10225.12|10198.74|10198.74|0
1610439600000|2021-01-12 08:20:00|10201.35|10201.35|10204.34|10204.34|10208.2|10208.2|10200.04|10200.04|0
1610439900000|2021-01-12 08:25:00|10204.06|10204.06|10207.6|10207.6|10208.99|10208.99|10193.23|10193.23|0
1610440200000|2021-01-12 08:30:00|10207.79|10207.79|10203.86|10203.86|10208.6|10208.6|10200.77|10200.77|0
1610440500000|2021-01-12 08:35:00|10204.65|10204.65|10197.96|10197.96|10212.13|10212.13|10197.96|10197.96|0
1610440800000|2021-01-12 08:40:00|10198.73|10198.73|10213.41|10213.41|10214.88|10214.88|10198.17|10198.17|0
1610441100000|2021-01-12 08:45:00|10212.63|10212.63|10198.42|10198.42|10212.72|10212.72|10198|10198|0
1610441400000|2021-01-12 08:50:00|10198.55|10198.55|10201.5|10201.5|10201.57|10201.57|10195.48|10195.48|0
1610441700000|2021-01-12 08:55:00|10201.89|10201.89|10200.97|10200.97|10203.06|10203.06|10195.79|10195.79|0
1610442000000|2021-01-12 09:00:00|10201.25|10201.25|10200.76|10200.76|10205.07|10205.07|10200.27|10200.27|0
1610442300000|2021-01-12 09:05:00|10200.57|10200.57|10201.82|10201.82|10202.42|10202.42|10196.04|10196.04|0
1610442600000|2021-01-12 09:10:00|10201.61|10201.61|10195.28|10195.28|10206.78|10206.78|10194.72|10194.72|0
1610442900000|2021-01-12 09:15:00|10195.45|10195.45|10185.62|10185.62|10197.74|10197.74|10185.62|10185.62|0
1610443200000|2021-01-12 09:20:00|10185.95|10185.95|10177.49|10177.49|10188.08|10188.08|10174.59|10174.59|0
1610443500000|2021-01-12 09:25:00|10177.62|10177.62|10170.47|10170.47|10178.4|10178.4|10164.92|10164.92|0
1610443800000|2021-01-12 09:30:00|10170.3|10170.3|10183.09|10183.09|10183.09|10183.09|10170.3|10170.3|0
1610444100000|2021-01-12 09:35:00|10183.04|10183.04|10186.69|10186.69|10188.55|10188.55|10182|10182|0
1610444400000|2021-01-12 09:40:00|10186.97|10186.97|10190.03|10190.03|10190.74|10190.74|10184|10184|0
1610444700000|2021-01-12 09:45:00|10190.13|10190.13|10191.66|10191.66|10194.53|10194.53|10190.13|10190.13|0
1610445000000|2021-01-12 09:50:00|10191.93|10191.93|10178.25|10178.25|10191.93|10191.93|10177.25|10177.25|0
1610445300000|2021-01-12 09:55:00|10178.57|10178.57|10173.04|10173.04|10179.23|10179.23|10168.05|10168.05|0
1610445600000|2021-01-12 10:00:00|10173.82|10173.82|10180.01|10180.01|10181.44|10181.44|10173.82|10173.82|0
1610445900000|2021-01-12 10:05:00|10179.91|10179.91|10171.69|10171.69|10179.91|10179.91|10171.69|10171.69|0
1610446200000|2021-01-12 10:10:00|10171.48|10171.48|10171.97|10171.97|10171.97|10171.97|10167.9|10167.9|0
1610446500000|2021-01-12 10:15:00|10172.35|10172.35|10179|10179|10179.27|10179.27|10172.35|10172.35|0
1610446800000|2021-01-12 10:20:00|10179.39|10179.39|10185.43|10185.43|10187.91|10187.91|10179.39|10179.39|0
1610447100000|2021-01-12 10:25:00|10185.32|10185.32|10185.25|10185.25|10185.53|10185.53|10181.25|10181.25|0
1610447400000|2021-01-12 10:30:00|10185.06|10185.06|10187.48|10187.48|10188.85|10188.85|10184.77|10184.77|0
1610447700000|2021-01-12 10:35:00|10188.26|10188.26|10193.72|10193.72|10193.72|10193.72|10187.27|10187.27|0
1610448000000|2021-01-12 10:40:00|10193.33|10193.33|10188.95|10188.95|10195.19|10195.19|10188.95|10188.95|0
1610448300000|2021-01-12 10:45:00|10188.62|10188.62|10186.13|10186.13|10188.62|10188.62|10184.19|10184.19|0
1610448600000|2021-01-12 10:50:00|10185.74|10185.74|10179.57|10179.57|10185.74|10185.74|10179.47|10179.47|0
1610448900000|2021-01-12 10:55:00|10180.35|10180.35|10172.76|10172.76|10181.71|10181.71|10169.99|10169.99|0
1610449200000|2021-01-12 11:00:00|10172.56|10172.56|10169.49|10169.49|10172.85|10172.85|10168.71|10168.71|0
1610449500000|2021-01-12 11:05:00|10169.81|10169.81|10171.43|10171.43|10174.59|10174.59|10169.25|10169.25|0
1610449800000|2021-01-12 11:10:00|10171.11|10171.11|10162.62|10162.62|10171.11|10171.11|10162.18|10162.18|0
1610450100000|2021-01-12 11:15:00|10162.24|10162.24|10164.64|10164.64|10168.93|10168.93|10161.51|10161.51|0
1610450400000|2021-01-12 11:20:00|10163.86|10163.86|10173.03|10173.03|10173.47|10173.47|10163.86|10163.86|0
1610450700000|2021-01-12 11:25:00|10173.2|10173.2|10166.57|10166.57|10175.47|10175.47|10166.57|10166.57|0
1610451000000|2021-01-12 11:30:00|10166.68|10166.68|10157.18|10157.18|10166.93|10166.93|10157.11|10157.11|0
1610451300000|2021-01-12 11:35:00|10157.28|10157.28|10162.84|10162.84|10163.04|10163.04|10153.6|10153.6|0
1610451600000|2021-01-12 11:40:00|10162.52|10162.52|10165.27|10165.27|10165.27|10165.27|10159.62|10159.62|0
1610451900000|2021-01-12 11:45:00|10165.13|10165.13|10156.58|10156.58|10171.31|10171.31|10156.19|10156.19|0
1610452200000|2021-01-12 11:50:00|10157.37|10157.37|10160.68|10160.68|10160.68|10160.68|10156.59|10156.59|0
1610452500000|2021-01-12 11:55:00|10160.79|10160.79|10162.49|10162.49|10162.68|10162.68|10159.96|10159.96|0
1610452800000|2021-01-12 12:00:00|10162.88|10162.88|10172.14|10172.14|10172.27|10172.27|10162.49|10162.49|0
1610453100000|2021-01-12 12:05:00|10171.82|10171.82|10173.99|10173.99|10174.91|10174.91|10171.82|10171.82|0
1610453400000|2021-01-12 12:10:00|10173.71|10173.71|10159.3|10159.3|10173.71|10173.71|10158.16|10158.16|0
1610453700000|2021-01-12 12:15:00|10159.62|10159.62|10169.86|10169.86|10169.86|10169.86|10159.54|10159.54|0
1610454000000|2021-01-12 12:20:00|10170.64|10170.64|10169.66|10169.66|10172.04|10172.04|10167.77|10167.77|0
1610454300000|2021-01-12 12:25:00|10169.34|10169.34|10178.68|10178.68|10178.68|10178.68|10168.16|10168.16|0
1610454600000|2021-01-12 12:30:00|10178.89|10178.89|10175.09|10175.09|10180.19|10180.19|10173.86|10173.86|0
1610454900000|2021-01-12 12:35:00|10174.96|10174.96|10182.22|10182.22|10182.22|10182.22|10174.21|10174.21|0
1610455200000|2021-01-12 12:40:00|10182.54|10182.54|10180.19|10180.19|10184.63|10184.63|10175.03|10175.03|0
1610455500000|2021-01-12 12:45:00|10180.32|10180.32|10185.34|10185.34|10186.4|10186.4|10179.1|10179.1|0
1610455800000|2021-01-12 12:50:00|10185.38|10185.38|10178.49|10178.49|10185.72|10185.72|10177.69|10177.69|0
1610456100000|2021-01-12 12:55:00|10178.44|10178.44|10183.1|10183.1|10184.27|10184.27|10178.05|10178.05|0
1610456400000|2021-01-12 13:00:00|10183.42|10183.42|10179.46|10179.46|10184.57|10184.57|10178.9|10178.9|0
1610456700000|2021-01-12 13:05:00|10179.29|10179.29|10175.89|10175.89|10179.29|10179.29|10172.42|10172.42|0
1610457000000|2021-01-12 13:10:00|10176.28|10176.28|10177.75|10177.75|10180.12|10180.12|10176.28|10176.28|0
1610457300000|2021-01-12 13:15:00|10177.83|10177.83|10179.89|10179.89|10180.73|10180.73|10176.99|10176.99|0
1610457600000|2021-01-12 13:20:00|10179.97|10179.97|10178|10178|10180.2|10180.2|10173.88|10173.88|0
1610457900000|2021-01-12 13:25:00|10178.33|10178.33|10185.12|10185.12|10185.17|10185.17|10177.91|10177.91|0
1610458200000|2021-01-12 13:30:00|10184.95|10184.95|10180.99|10180.99|10185.77|10185.77|10180.04|10180.04|0
1610458500000|2021-01-12 13:35:00|10181.38|10181.38|10177.71|10177.71|10182.16|10182.16|10176.11|10176.11|0
1610458800000|2021-01-12 13:40:00|10177.61|10177.61|10170.27|10170.27|10177.61|10177.61|10170.27|10170.27|0
1610459100000|2021-01-12 13:45:00|10170.37|10170.37|10171.53|10171.53|10172.98|10172.98|10168.01|10168.01|0
1610459400000|2021-01-12 13:50:00|10171.7|10171.7|10174.26|10174.26|10175.71|10175.71|10169.88|10169.88|0
1610459700000|2021-01-12 13:55:00|10174.41|10174.41|10165.6|10165.6|10175.2|10175.2|10157.89|10157.89|0
1610460000000|2021-01-12 14:00:00|10165.76|10165.76|10169.08|10169.08|10173.43|10173.43|10165.7|10165.7|0
1610460300000|2021-01-12 14:05:00|10169.86|10169.86|10172.42|10172.42|10174.41|10174.41|10169.86|10169.86|0
1610460600000|2021-01-12 14:10:00|10172.23|10172.23|10167.06|10167.06|10174.66|10174.66|10166.48|10166.48|0
1610460900000|2021-01-12 14:15:00|10167.21|10167.21|10177.48|10177.48|10177.97|10177.97|10167.21|10167.21|0
1610461200000|2021-01-12 14:20:00|10177.87|10177.87|10179.96|10179.96|10179.96|10179.96|10175.94|10175.94|0
1610461500000|2021-01-12 14:25:00|10180.35|10180.35|10185.68|10185.68|10185.96|10185.96|10177.71|10177.71|0
1610461800000|2021-01-12 14:30:00|10185.29|10185.29|10169.48|10169.48|10185.29|10185.29|10168.22|10168.22|0
1610462100000|2021-01-12 14:35:00|10169.53|10169.53|10162.42|10162.42|10171.8|10171.8|10162.15|10162.15|0
1610462400000|2021-01-12 14:40:00|10162.79|10162.79|10153.68|10153.68|10163.92|10163.92|10153.68|10153.68|0
1610462700000|2021-01-12 14:45:00|10153.04|10153.04|10154.16|10154.16|10158.68|10158.68|10153.04|10153.04|0
1610463000000|2021-01-12 14:50:00|10153.99|10153.99|10152.69|10152.69|10154.66|10154.66|10149.06|10149.06|0
1610463300000|2021-01-12 14:55:00|10152.53|10152.53|10159.31|10159.31|10159.7|10159.7|10151.07|10151.07|0
1610463600000|2021-01-12 15:00:00|10159.7|10159.7|10161.3|10161.3|10161.3|10161.3|10156.73|10156.73|0
1610463900000|2021-01-12 15:05:00|10161.58|10161.58|10167.39|10167.39|10169.63|10169.63|10161.3|10161.3|0
1610464200000|2021-01-12 15:10:00|10167.78|10167.78|10167.24|10167.24|10171.55|10171.55|10162.6|10162.6|0
1610464500000|2021-01-12 15:15:00|10166.85|10166.85|10173.32|10173.32|10174.33|10174.33|10166.2|10166.2|0
1610464800000|2021-01-12 15:20:00|10173.45|10173.45|10175.67|10175.67|10180.42|10180.42|10173.45|10173.45|0
1610465100000|2021-01-12 15:25:00|10176.26|10176.26|10167.79|10167.79|10178.07|10178.07|10167.38|10167.38|0
1610465400000|2021-01-12 15:30:00|10167.47|10167.47|10177.24|10177.24|10177.24|10177.24|10165.42|10165.42|0
1610465700000|2021-01-12 15:35:00|10176.85|10176.85|10182.07|10182.07|10182.33|10182.33|10176.46|10176.46|0
1610466000000|2021-01-12 15:40:00|10182.02|10182.02|10183.01|10183.01|10188.89|10188.89|10179.8|10179.8|0
1610466300000|2021-01-12 15:45:00|10181.84|10181.84|10179.38|10179.38|10184.75|10184.75|10179.38|10179.38|0
1610466600000|2021-01-12 15:50:00|10178.99|10178.99|10181.68|10181.68|10181.79|10181.79|10175.37|10175.37|0
1610466900000|2021-01-12 15:55:00|10180.5|10180.5|10173.33|10173.33|10180.5|10180.5|10171.08|10171.08|0
1610467200000|2021-01-12 16:00:00|10172.62|10172.62|10176.86|10176.86|10178.21|10178.21|10170.01|10170.01|0
1610467500000|2021-01-12 16:05:00|10176.67|10176.67|10165.72|10165.72|10176.92|10176.92|10164.85|10164.85|0
1610467800000|2021-01-12 16:10:00|10166.11|10166.11|10179.15|10179.15|10179.15|10179.15|10164.93|10164.93|0
1610468100000|2021-01-12 16:15:00|10179.54|10179.54|10174.67|10174.67|10184.85|10184.85|10174.67|10174.67|0
1610468400000|2021-01-12 16:20:00|10174.87|10174.87|10171.41|10171.41|10175.19|10175.19|10170.95|10170.95|0
1610468700000|2021-01-12 16:25:00|10171.02|10171.02|10163.91|10163.91|10171.02|10171.02|10161.02|10161.02|0
1610525700000|2021-01-13 08:15:00|10206.71|10206.71|10215.11|10215.11|10215.33|10215.33|10204.89|10204.89|0
1610526000000|2021-01-13 08:20:00|10213.82|10213.82|10220.98|10220.98|10225.93|10225.93|10209.37|10209.37|0
1610526300000|2021-01-13 08:25:00|10220.79|10220.79|10224.25|10224.25|10224.25|10224.25|10213.51|10213.51|0
1610526600000|2021-01-13 08:30:00|10225.03|10225.03|10204.98|10204.98|10225.13|10225.13|10203.91|10203.91|0
1610526900000|2021-01-13 08:35:00|10205.77|10205.77|10203.47|10203.47|10208.56|10208.56|10202.33|10202.33|0
1610527200000|2021-01-13 08:40:00|10202.68|10202.68|10199.97|10199.97|10202.68|10202.68|10195.32|10195.32|0
1610527500000|2021-01-13 08:45:00|10198.41|10198.41|10190.03|10190.03|10202.26|10202.26|10189.73|10189.73|0
1610527800000|2021-01-13 08:50:00|10189.86|10189.86|10189.7|10189.7|10191.74|10191.74|10187.39|10187.39|0
1610528100000|2021-01-13 08:55:00|10190.28|10190.28|10181.04|10181.04|10191.39|10191.39|10181.04|10181.04|0
1610528400000|2021-01-13 09:00:00|10180.71|10180.71|10182.25|10182.25|10182.25|10182.25|10180.62|10180.62|0
1610528700000|2021-01-13 09:05:00|10181.47|10181.47|10190.96|10190.96|10196.01|10196.01|10181.47|10181.47|0
1610529000000|2021-01-13 09:10:00|10191.35|10191.35|10191.25|10191.25|10193.29|10193.29|10189.83|10189.83|0
1610529300000|2021-01-13 09:15:00|10191.83|10191.83|10199.34|10199.34|10199.34|10199.34|10189.76|10189.76|0
1610529600000|2021-01-13 09:20:00|10199.5|10199.5|10194.86|10194.86|10204.72|10204.72|10194.27|10194.27|0
1610529900000|2021-01-13 09:25:00|10194.32|10194.32|10194.6|10194.6|10194.6|10194.6|10191.11|10191.11|0
1610530200000|2021-01-13 09:30:00|10194.88|10194.88|10193.11|10193.11|10196.31|10196.31|10192.65|10192.65|0
1610530500000|2021-01-13 09:35:00|10192.87|10192.87|10197.34|10197.34|10201.27|10201.27|10191.25|10191.25|0
1610530800000|2021-01-13 09:40:00|10198.12|10198.12|10193.52|10193.52|10198.12|10198.12|10192.57|10192.57|0
1610531100000|2021-01-13 09:45:00|10193.35|10193.35|10193.09|10193.09|10195.13|10195.13|10188.58|10188.58|0
1610531400000|2021-01-13 09:50:00|10192.88|10192.88|10193.57|10193.57|10194.15|10194.15|10186.39|10186.39|0
1610531700000|2021-01-13 09:55:00|10194.73|10194.73|10200.99|10200.99|10200.99|10200.99|10194.35|10194.35|0
1610532000000|2021-01-13 10:00:00|10201.27|10201.27|10204.53|10204.53|10204.66|10204.66|10200.66|10200.66|0
1610532300000|2021-01-13 10:05:00|10204.92|10204.92|10207.3|10207.3|10208.81|10208.81|10204.18|10204.18|0
1610532600000|2021-01-13 10:10:00|10207.02|10207.02|10207.01|10207.01|10207.02|10207.02|10202.61|10202.61|0
1610532900000|2021-01-13 10:15:00|10207.2|10207.2|10201.52|10201.52|10208.18|10208.18|10200.3|10200.3|0
1610533200000|2021-01-13 10:20:00|10201.39|10201.39|10204.59|10204.59|10205.93|10205.93|10200.71|10200.71|0
1610533500000|2021-01-13 10:25:00|10204.76|10204.76|10199.06|10199.06|10207.1|10207.1|10198.73|10198.73|0
1610533800000|2021-01-13 10:30:00|10198.67|10198.67|10194.3|10194.3|10198.84|10198.84|10189.53|10189.53|0
1610534100000|2021-01-13 10:35:00|10193.14|10193.14|10184.98|10184.98|10194.22|10194.22|10184.41|10184.41|0
1610534400000|2021-01-13 10:40:00|10184.9|10184.9|10182.21|10182.21|10184.9|10184.9|10178.74|10178.74|0
1610534700000|2021-01-13 10:45:00|10182.54|10182.54|10169.75|10169.75|10182.54|10182.54|10168.2|10168.2|0
1610535000000|2021-01-13 10:50:00|10169.88|10169.88|10183.43|10183.43|10183.72|10183.72|10169.88|10169.88|0
1610535300000|2021-01-13 10:55:00|10183.19|10183.19|10187.76|10187.76|10190.8|10190.8|10183.19|10183.19|0
1610535600000|2021-01-13 11:00:00|10187.48|10187.48|10192.48|10192.48|10193.32|10193.32|10187.11|10187.11|0
1610535900000|2021-01-13 11:05:00|10192.53|10192.53|10198.15|10198.15|10198.61|10198.61|10192.53|10192.53|0
1610536200000|2021-01-13 11:10:00|10198.28|10198.28|10201.36|10201.36|10201.36|10201.36|10195.88|10195.88|0
1610536500000|2021-01-13 11:15:00|10201.55|10201.55|10200.01|10200.01|10204.02|10204.02|10195.58|10195.58|0
1610536800000|2021-01-13 11:20:00|10200.12|10200.12|10188.75|10188.75|10200.34|10200.34|10188.58|10188.58|0
1610537100000|2021-01-13 11:25:00|10188.82|10188.82|10189.92|10189.92|10194.89|10194.89|10187.9|10187.9|0
1610537400000|2021-01-13 11:30:00|10190.71|10190.71|10198.35|10198.35|10198.35|10198.35|10189.41|10189.41|0
1610537700000|2021-01-13 11:35:00|10198.52|10198.52|10200.86|10200.86|10203.4|10203.4|10198.52|10198.52|0
1610538000000|2021-01-13 11:40:00|10200.58|10200.58|10202.8|10202.8|10203.09|10203.09|10200.23|10200.23|0
1610538300000|2021-01-13 11:45:00|10202.48|10202.48|10193.71|10193.71|10202.48|10202.48|10193.53|10193.53|0
1610538600000|2021-01-13 11:50:00|10193.88|10193.88|10198.35|10198.35|10198.63|10198.63|10192.9|10192.9|0
1610538900000|2021-01-13 11:55:00|10198.85|10198.85|10201.7|10201.7|10203.56|10203.56|10197.57|10197.57|0
1610539200000|2021-01-13 12:00:00|10200.74|10200.74|10200.48|10200.48|10201.61|10201.61|10199.83|10199.83|0
1610539500000|2021-01-13 12:05:00|10200.31|10200.31|10197.51|10197.51|10200.65|10200.65|10197.49|10197.49|0
1610539800000|2021-01-13 12:10:00|10197.62|10197.62|10199.52|10199.52|10202.94|10202.94|10197.62|10197.62|0
1610540100000|2021-01-13 12:15:00|10198.73|10198.73|10197.87|10197.87|10202.09|10202.09|10197.64|10197.64|0
1610540400000|2021-01-13 12:20:00|10197.48|10197.48|10195.25|10195.25|10197.48|10197.48|10194.8|10194.8|0
1610540700000|2021-01-13 12:25:00|10195.28|10195.28|10198.14|10198.14|10199.29|10199.29|10194.51|10194.51|0
1610541000000|2021-01-13 12:30:00|10197.97|10197.97|10193.88|10193.88|10198.25|10198.25|10188.54|10188.54|0
1610541300000|2021-01-13 12:35:00|10193.94|10193.94|10195.01|10195.01|10196.52|10196.52|10193.58|10193.58|0
1610541600000|2021-01-13 12:40:00|10195.14|10195.14|10197.31|10197.31|10199.6|10199.6|10195.14|10195.14|0
1610541900000|2021-01-13 12:45:00|10197.2|10197.2|10192.8|10192.8|10198.76|10198.76|10192.8|10192.8|0
1610542200000|2021-01-13 12:50:00|10192.41|10192.41|10198.61|10198.61|10199.85|10199.85|10189.12|10189.12|0
1610542500000|2021-01-13 12:55:00|10198.19|10198.19|10196.77|10196.77|10198.41|10198.41|10194.01|10194.01|0
1610542800000|2021-01-13 13:00:00|10196.58|10196.58|10188.1|10188.1|10196.97|10196.97|10188.1|10188.1|0
1610543100000|2021-01-13 13:05:00|10187.32|10187.32|10180.18|10180.18|10187.42|10187.42|10179.69|10179.69|0
1610543400000|2021-01-13 13:10:00|10179.96|10179.96|10181.4|10181.4|10182.02|10182.02|10178.65|10178.65|0
1610543700000|2021-01-13 13:15:00|10181.52|10181.52|10183.74|10183.74|10183.74|10183.74|10180.54|10180.54|0
1610544000000|2021-01-13 13:20:00|10183.91|10183.91|10183.07|10183.07|10184.01|10184.01|10181.46|10181.46|0
1610544300000|2021-01-13 13:25:00|10183.28|10183.28|10186.47|10186.47|10186.47|10186.47|10180.73|10180.73|0
1610544600000|2021-01-13 13:30:00|10186.68|10186.68|10188.93|10188.93|10190.53|10190.53|10186.49|10186.49|0
1610544900000|2021-01-13 13:35:00|10188.65|10188.65|10189.89|10189.89|10191.04|10191.04|10186.21|10186.21|0
1610545200000|2021-01-13 13:40:00|10189.65|10189.65|10193.64|10193.64|10195.67|10195.67|10188.86|10188.86|0
1610545500000|2021-01-13 13:45:00|10193.36|10193.36|10196.07|10196.07|10196.85|10196.85|10190.96|10190.96|0
1610545800000|2021-01-13 13:50:00|10196.18|10196.18|10192.71|10192.71|10196.18|10196.18|10191.69|10191.69|0
1610546100000|2021-01-13 13:55:00|10194.67|10194.67|10197.5|10197.5|10198.84|10198.84|10194.27|10194.27|0
1610546400000|2021-01-13 14:00:00|10197.37|10197.37|10197.86|10197.86|10198.19|10198.19|10194.83|10194.83|0
1610546700000|2021-01-13 14:05:00|10197.87|10197.87|10200.62|10200.62|10201.25|10201.25|10196.87|10196.87|0
1610547000000|2021-01-13 14:10:00|10201.01|10201.01|10205.43|10205.43|10206.05|10206.05|10200.11|10200.11|0
1610547300000|2021-01-13 14:15:00|10206.42|10206.42|10207.46|10207.46|10209.11|10209.11|10206.22|10206.22|0
1610547600000|2021-01-13 14:20:00|10207.47|10207.47|10207.07|10207.07|10208.19|10208.19|10203.94|10203.94|0
1610547900000|2021-01-13 14:25:00|10207.01|10207.01|10207.43|10207.43|10209.63|10209.63|10206.46|10206.46|0
1610548200000|2021-01-13 14:30:00|10208.07|10208.07|10217.04|10217.04|10218.48|10218.48|10208.07|10208.07|0
1610548500000|2021-01-13 14:35:00|10217.05|10217.05|10202.96|10202.96|10217.44|10217.44|10202.48|10202.48|0
1610548800000|2021-01-13 14:40:00|10203.23|10203.23|10207.98|10207.98|10210.16|10210.16|10197.62|10197.62|0
1610549100000|2021-01-13 14:45:00|10207.99|10207.99|10211.39|10211.39|10214.97|10214.97|10207.86|10207.86|0
1610549400000|2021-01-13 14:50:00|10211.67|10211.67|10200.94|10200.94|10212.55|10212.55|10199.88|10199.88|0
1610549700000|2021-01-13 14:55:00|10200.95|10200.95|10202.67|10202.67|10202.67|10202.67|10196.06|10196.06|0
1610550000000|2021-01-13 15:00:00|10203.06|10203.06|10190.39|10190.39|10205.7|10205.7|10190.34|10190.34|0
1610550300000|2021-01-13 15:05:00|10190.34|10190.34|10188.11|10188.11|10193.17|10193.17|10187.35|10187.35|0
1610550600000|2021-01-13 15:10:00|10188.06|10188.06|10187.51|10187.51|10189.48|10189.48|10184.79|10184.79|0
1610550900000|2021-01-13 15:15:00|10187.23|10187.23|10193.32|10193.32|10194.66|10194.66|10186.77|10186.77|0
1610551200000|2021-01-13 15:20:00|10194.1|10194.1|10195.18|10195.18|10196.11|10196.11|10189.8|10189.8|0
1610551500000|2021-01-13 15:25:00|10195.24|10195.24|10190.9|10190.9|10195.67|10195.67|10190.9|10190.9|0
1610551800000|2021-01-13 15:30:00|10190.73|10190.73|10188.72|10188.72|10190.91|10190.91|10186.71|10186.71|0
1610552100000|2021-01-13 15:35:00|10188.73|10188.73|10186.81|10186.81|10191.08|10191.08|10185.46|10185.46|0
1610552400000|2021-01-13 15:40:00|10187.2|10187.2|10181.22|10181.22|10187.2|10187.2|10181.16|10181.16|0
1610552700000|2021-01-13 15:45:00|10181.86|10181.86|10188.9|10188.9|10189.13|10189.13|10181.86|10181.86|0
1610553000000|2021-01-13 15:50:00|10189.09|10189.09|10192.34|10192.34|10193.38|10193.38|10189.09|10189.09|0
1610553300000|2021-01-13 15:55:00|10192.61|10192.61|10198.14|10198.14|10198.14|10198.14|10192.61|10192.61|0
1610553600000|2021-01-13 16:00:00|10198.22|10198.22|10190.88|10190.88|10200.04|10200.04|10190.34|10190.34|0
1610553900000|2021-01-13 16:05:00|10190.46|10190.46|10186.08|10186.08|10190.46|10190.46|10184.96|10184.96|0
1610554200000|2021-01-13 16:10:00|10186.19|10186.19|10187.9|10187.9|10188.68|10188.68|10183.11|10183.11|0
1610554500000|2021-01-13 16:15:00|10188.22|10188.22|10191.7|10191.7|10191.7|10191.7|10184.79|10184.79|0
1610554800000|2021-01-13 16:20:00|10191.81|10191.81|10190.53|10190.53|10192.21|10192.21|10186.82|10186.82|0
1610555100000|2021-01-13 16:25:00|10190.48|10190.48|10188.24|10188.24|10196.55|10196.55|10188.24|10188.24|0
1610612100000|2021-01-14 08:15:00|10149.93|10149.93|10149.9|10149.9|10156|10156|10141.03|10141.03|0
1610612400000|2021-01-14 08:20:00|10150.22|10150.22|10137.15|10137.15|10151.38|10151.38|10137.15|10137.15|0
1610612700000|2021-01-14 08:25:00|10137.52|10137.52|10134.07|10134.07|10140.1|10140.1|10131.05|10131.05|0
1610613000000|2021-01-14 08:30:00|10133.68|10133.68|10122.03|10122.03|10133.88|10133.88|10119.43|10119.43|0
1610613300000|2021-01-14 08:35:00|10122.67|10122.67|10140.06|10140.06|10141.87|10141.87|10122.67|10122.67|0
1610613600000|2021-01-14 08:40:00|10139.9|10139.9|10130.26|10130.26|10139.9|10139.9|10126.84|10126.84|0
1610613900000|2021-01-14 08:45:00|10130.38|10130.38|10131.82|10131.82|10137.83|10137.83|10129.97|10129.97|0
1610614200000|2021-01-14 08:50:00|10131.5|10131.5|10129.1|10129.1|10135.53|10135.53|10128.7|10128.7|0
1610614500000|2021-01-14 08:55:00|10128.99|10128.99|10124.38|10124.38|10138.26|10138.26|10124.38|10124.38|0
1610614800000|2021-01-14 09:00:00|10124.76|10124.76|10108.43|10108.43|10125.12|10125.12|10107.94|10107.94|0
1610615100000|2021-01-14 09:05:00|10108.6|10108.6|10113.43|10113.43|10113.43|10113.43|10107.28|10107.28|0
1610615400000|2021-01-14 09:10:00|10114.22|10114.22|10123.5|10123.5|10125.39|10125.39|10114.22|10114.22|0
1610615700000|2021-01-14 09:15:00|10123.13|10123.13|10124.09|10124.09|10131.57|10131.57|10122|10122|0
1610616000000|2021-01-14 09:20:00|10123.92|10123.92|10119.91|10119.91|10123.92|10123.92|10119.7|10119.7|0
1610616300000|2021-01-14 09:25:00|10119.7|10119.7|10124.98|10124.98|10125.26|10125.26|10119.7|10119.7|0
1610616600000|2021-01-14 09:30:00|10125.37|10125.37|10125.29|10125.29|10129.52|10129.52|10124.68|10124.68|0
1610616900000|2021-01-14 09:35:00|10125.12|10125.12|10130.1|10130.1|10130.17|10130.17|10123.46|10123.46|0
1610617200000|2021-01-14 09:40:00|10129.82|10129.82|10119.41|10119.41|10130.07|10130.07|10116.98|10116.98|0
1610617500000|2021-01-14 09:45:00|10119.29|10119.29|10128.51|10128.51|10128.51|10128.51|10117.22|10117.22|0
1610617800000|2021-01-14 09:50:00|10129.28|10129.28|10130.51|10130.51|10132.91|10132.91|10126.36|10126.36|0
1610618100000|2021-01-14 09:55:00|10131.01|10131.01|10131.49|10131.49|10133.22|10133.22|10128.54|10128.54|0
1610618400000|2021-01-14 10:00:00|10131.88|10131.88|10129.2|10129.2|10132.3|10132.3|10127.92|10127.92|0
1610618700000|2021-01-14 10:05:00|10129.37|10129.37|10123.75|10123.75|10129.75|10129.75|10123.74|10123.74|0
1610619000000|2021-01-14 10:10:00|10123.38|10123.38|10122.37|10122.37|10125.44|10125.44|10119.53|10119.53|0
1610619300000|2021-01-14 10:15:00|10122.28|10122.28|10122.57|10122.57|10126.31|10126.31|10122.28|10122.28|0
1610619600000|2021-01-14 10:20:00|10122.74|10122.74|10111.9|10111.9|10123|10123|10111.9|10111.9|0
1610619900000|2021-01-14 10:25:00|10112.69|10112.69|10112.8|10112.8|10115.83|10115.83|10111.74|10111.74|0
1610620200000|2021-01-14 10:30:00|10112.63|10112.63|10121.07|10121.07|10121.21|10121.21|10112.4|10112.4|0
1610620500000|2021-01-14 10:35:00|10120.98|10120.98|10135.58|10135.58|10135.58|10135.58|10120.44|10120.44|0
1610620800000|2021-01-14 10:40:00|10135.48|10135.48|10133.23|10133.23|10138.6|10138.6|10132.6|10132.6|0
1610621100000|2021-01-14 10:45:00|10133.36|10133.36|10133.1|10133.1|10134.66|10134.66|10129.23|10129.23|0
1610621400000|2021-01-14 10:50:00|10132.93|10132.93|10136.89|10136.89|10136.89|10136.89|10129.52|10129.52|0
1610621700000|2021-01-14 10:55:00|10137.23|10137.23|10138.98|10138.98|10139.14|10139.14|10135.63|10135.63|0
1610622000000|2021-01-14 11:00:00|10139.06|10139.06|10143.34|10143.34|10143.65|10143.65|10138.78|10138.78|0
1610622300000|2021-01-14 11:05:00|10142.55|10142.55|10138.28|10138.28|10143.9|10143.9|10138.28|10138.28|0
1610622600000|2021-01-14 11:10:00|10137.63|10137.63|10131|10131|10137.63|10137.63|10127.11|10127.11|0
1610622900000|2021-01-14 11:15:00|10131.21|10131.21|10137.28|10137.28|10137.51|10137.51|10129.43|10129.43|0
1610623200000|2021-01-14 11:20:00|10138.07|10138.07|10139.73|10139.73|10140.61|10140.61|10138.07|10138.07|0
1610623500000|2021-01-14 11:25:00|10139.54|10139.54|10135.84|10135.84|10139.54|10139.54|10132.58|10132.58|0
1610623800000|2021-01-14 11:30:00|10135.45|10135.45|10136.11|10136.11|10136.69|10136.69|10134.55|10134.55|0
1610624100000|2021-01-14 11:35:00|10136.28|10136.28|10139.8|10139.8|10140.6|10140.6|10136.01|10136.01|0
1610624400000|2021-01-14 11:40:00|10139.97|10139.97|10143.6|10143.6|10144.37|10144.37|10139.18|10139.18|0
1610624700000|2021-01-14 11:45:00|10143.77|10143.77|10142.66|10142.66|10145.91|10145.91|10138.93|10138.93|0
1610625000000|2021-01-14 11:50:00|10142.38|10142.38|10151.29|10151.29|10151.29|10151.29|10141.12|10141.12|0
1610625300000|2021-01-14 11:55:00|10151.12|10151.12|10149.59|10149.59|10151.69|10151.69|10148.69|10148.69|0
1610625600000|2021-01-14 12:00:00|10149.91|10149.91|10147.13|10147.13|10149.91|10149.91|10144.94|10144.94|0
1610625900000|2021-01-14 12:05:00|10146.92|10146.92|10147.76|10147.76|10149.13|10149.13|10143.45|10143.45|0
1610626200000|2021-01-14 12:10:00|10147.6|10147.6|10142.38|10142.38|10147.6|10147.6|10142.38|10142.38|0
1610626500000|2021-01-14 12:15:00|10142.44|10142.44|10138.36|10138.36|10144.18|10144.18|10138.36|10138.36|0
1610626800000|2021-01-14 12:20:00|10137.57|10137.57|10127.15|10127.15|10137.57|10137.57|10126.82|10126.82|0
1610627100000|2021-01-14 12:25:00|10126.72|10126.72|10125.91|10125.91|10128.21|10128.21|10123|10123|0
1610627400000|2021-01-14 12:30:00|10125.57|10125.57|10119.93|10119.93|10126.42|10126.42|10119.93|10119.93|0
1610627700000|2021-01-14 12:35:00|10119.76|10119.76|10113.36|10113.36|10119.82|10119.82|10113.36|10113.36|0
1610628000000|2021-01-14 12:40:00|10112.72|10112.72|10108.16|10108.16|10113.44|10113.44|10108.16|10108.16|0
1610628300000|2021-01-14 12:45:00|10108.35|10108.35|10102.35|10102.35|10110.7|10110.7|10101.88|10101.88|0
1610628600000|2021-01-14 12:50:00|10103.14|10103.14|10103.6|10103.6|10104.33|10104.33|10102.18|10102.18|0
1610628900000|2021-01-14 12:55:00|10103.26|10103.26|10112.09|10112.09|10112.25|10112.25|10103.26|10103.26|0
1610629200000|2021-01-14 13:00:00|10112.87|10112.87|10116.82|10116.82|10118.31|10118.31|10112.87|10112.87|0
1610629500000|2021-01-14 13:05:00|10116.99|10116.99|10118.65|10118.65|10121.73|10121.73|10116.86|10116.86|0
1610629800000|2021-01-14 13:10:00|10118.55|10118.55|10123.88|10123.88|10124.67|10124.67|10117.58|10117.58|0
1610630100000|2021-01-14 13:15:00|10123.63|10123.63|10120.1|10120.1|10124.05|10124.05|10120.1|10120.1|0
1610630400000|2021-01-14 13:20:00|10119.71|10119.71|10122.61|10122.61|10123.62|10123.62|10119.4|10119.4|0
1610630700000|2021-01-14 13:25:00|10123.39|10123.39|10124.19|10124.19|10125.43|10125.43|10122.05|10122.05|0
1610631000000|2021-01-14 13:30:00|10124.05|10124.05|10122.5|10122.5|10124.61|10124.61|10121.49|10121.49|0
1610631300000|2021-01-14 13:35:00|10122.37|10122.37|10119.53|10119.53|10124.43|10124.43|10118.84|10118.84|0
1610631600000|2021-01-14 13:40:00|10119.83|10119.83|10115.18|10115.18|10120.25|10120.25|10112.64|10112.64|0
1610631900000|2021-01-14 13:45:00|10114.97|10114.97|10124.85|10124.85|10124.85|10124.85|10113.02|10113.02|0
1610632200000|2021-01-14 13:50:00|10124.46|10124.46|10121.6|10121.6|10126.64|10126.64|10120.84|10120.84|0
1610632500000|2021-01-14 13:55:00|10121.5|10121.5|10117.11|10117.11|10124.58|10124.58|10114.85|10114.85|0
1610632800000|2021-01-14 14:00:00|10117.3|10117.3|10118.6|10118.6|10123.43|10123.43|10117.1|10117.1|0
1610633100000|2021-01-14 14:05:00|10118.99|10118.99|10119.54|10119.54|10120.95|10120.95|10117.83|10117.83|0
1610633400000|2021-01-14 14:10:00|10119.39|10119.39|10117.49|10117.49|10121.12|10121.12|10113.93|10113.93|0
1610633700000|2021-01-14 14:15:00|10117.62|10117.62|10121.42|10121.42|10122.57|10122.57|10117.62|10117.62|0
1610634000000|2021-01-14 14:20:00|10120.63|10120.63|10121.45|10121.45|10122.99|10122.99|10119.68|10119.68|0
1610634300000|2021-01-14 14:25:00|10121.54|10121.54|10120.42|10120.42|10124.39|10124.39|10119.45|10119.45|0
1610634600000|2021-01-14 14:30:00|10121.45|10121.45|10127.97|10127.97|10129.54|10129.54|10119.95|10119.95|0
1610634900000|2021-01-14 14:35:00|10128.36|10128.36|10140.52|10140.52|10141.23|10141.23|10128.11|10128.11|0
1610635200000|2021-01-14 14:40:00|10140.13|10140.13|10149.89|10149.89|10152.14|10152.14|10139.19|10139.19|0
1610635500000|2021-01-14 14:45:00|10150.28|10150.28|10153.57|10153.57|10155.25|10155.25|10146.48|10146.48|0
1610635800000|2021-01-14 14:50:00|10153.76|10153.76|10147.47|10147.47|10153.79|10153.79|10146.95|10146.95|0
1610636100000|2021-01-14 14:55:00|10146.69|10146.69|10142.53|10142.53|10150.56|10150.56|10141.61|10141.61|0
1610636400000|2021-01-14 15:00:00|10143.32|10143.32|10154.19|10154.19|10154.19|10154.19|10142.99|10142.99|0
1610636700000|2021-01-14 15:05:00|10154.84|10154.84|10147.92|10147.92|10160.27|10160.27|10147.92|10147.92|0
1610637000000|2021-01-14 15:10:00|10147.98|10147.98|10143.54|10143.54|10148.42|10148.42|10140.06|10140.06|0
1610637300000|2021-01-14 15:15:00|10143.93|10143.93|10157.79|10157.79|10159.9|10159.9|10143.93|10143.93|0
1610637600000|2021-01-14 15:20:00|10157.4|10157.4|10150.98|10150.98|10159.27|10159.27|10150.64|10150.64|0
1610637900000|2021-01-14 15:25:00|10150.19|10150.19|10151.63|10151.63|10152.35|10152.35|10150.19|10150.19|0
1610638200000|2021-01-14 15:30:00|10151.91|10151.91|10154.4|10154.4|10154.54|10154.54|10147.61|10147.61|0
1610638500000|2021-01-14 15:35:00|10154.68|10154.68|10158.34|10158.34|10158.66|10158.66|10150.69|10150.69|0
1610638800000|2021-01-14 15:40:00|10157.95|10157.95|10149.34|10149.34|10158.71|10158.71|10148.39|10148.39|0
1610639100000|2021-01-14 15:45:00|10149.62|10149.62|10149.13|10149.13|10152.31|10152.31|10144.66|10144.66|0
1610639400000|2021-01-14 15:50:00|10148.35|10148.35|10154.1|10154.1|10154.19|10154.19|10147.42|10147.42|0
1610639700000|2021-01-14 15:55:00|10154.31|10154.31|10151.32|10151.32|10154.31|10154.31|10149.66|10149.66|0
1610640000000|2021-01-14 16:00:00|10151.43|10151.43|10147.23|10147.23|10152.57|10152.57|10142.03|10142.03|0
1610640300000|2021-01-14 16:05:00|10147.42|10147.42|10146.4|10146.4|10149.03|10149.03|10144.28|10144.28|0
1610640600000|2021-01-14 16:10:00|10146.59|10146.59|10149.86|10149.86|10149.86|10149.86|10143.21|10143.21|0
1610640900000|2021-01-14 16:15:00|10149.8|10149.8|10147.39|10147.39|10150.54|10150.54|10147.23|10147.23|0
1610641200000|2021-01-14 16:20:00|10147.48|10147.48|10147.96|10147.96|10148.35|10148.35|10142.29|10142.29|0
1610641500000|2021-01-14 16:25:00|10148.35|10148.35|10148.69|10148.69|10151.9|10151.9|10144.78|10144.78|0
1610698500000|2021-01-15 08:15:00|10112.05|10112.05|10110.84|10110.84|10118.42|10118.42|10102.12|10102.12|0
1610698800000|2021-01-15 08:20:00|10110.06|10110.06|10095.49|10095.49|10110.06|10110.06|10094.32|10094.32|0
1610699100000|2021-01-15 08:25:00|10095.91|10095.91|10090.85|10090.85|10095.91|10095.91|10087.35|10087.35|0
1610699400000|2021-01-15 08:30:00|10090.99|10090.99|10081.49|10081.49|10091.7|10091.7|10081.49|10081.49|0
1610699700000|2021-01-15 08:35:00|10081.28|10081.28|10069.08|10069.08|10081.31|10081.31|10067.22|10067.22|0
1610700000000|2021-01-15 08:40:00|10069.33|10069.33|10073.03|10073.03|10077.07|10077.07|10064.26|10064.26|0
1610700300000|2021-01-15 08:45:00|10072.69|10072.69|10064.76|10064.76|10073.8|10073.8|10063.45|10063.45|0
1610700600000|2021-01-15 08:50:00|10064.63|10064.63|10057.04|10057.04|10067.15|10067.15|10052.9|10052.9|0
1610700900000|2021-01-15 08:55:00|10057.21|10057.21|10054.86|10054.86|10064.05|10064.05|10054.47|10054.47|0
1610701200000|2021-01-15 09:00:00|10055.2|10055.2|10062.31|10062.31|10062.31|10062.31|10053.25|10053.25|0
1610701500000|2021-01-15 09:05:00|10062.44|10062.44|10065.57|10065.57|10067.34|10067.34|10062.44|10062.44|0
1610701800000|2021-01-15 09:10:00|10065.23|10065.23|10065.47|10065.47|10065.71|10065.71|10061.37|10061.37|0
1610702100000|2021-01-15 09:15:00|10065.22|10065.22|10068.48|10068.48|10069.16|10069.16|10061.72|10061.72|0
1610702400000|2021-01-15 09:20:00|10068.62|10068.62|10079.03|10079.03|10079.03|10079.03|10067.74|10067.74|0
1610702700000|2021-01-15 09:25:00|10078.47|10078.47|10078.77|10078.77|10084.35|10084.35|10077.9|10077.9|0
1610703000000|2021-01-15 09:30:00|10079.41|10079.41|10089.72|10089.72|10090.54|10090.54|10079.41|10079.41|0
1610703300000|2021-01-15 09:35:00|10089.82|10089.82|10089.32|10089.32|10093.97|10093.97|10088.58|10088.58|0
1610703600000|2021-01-15 09:40:00|10088.68|10088.68|10090.81|10090.81|10091.33|10091.33|10087.47|10087.47|0
1610703900000|2021-01-15 09:45:00|10090.64|10090.64|10087.1|10087.1|10091.67|10091.67|10084.41|10084.41|0
1610704200000|2021-01-15 09:50:00|10087.22|10087.22|10090.63|10090.63|10091.85|10091.85|10085.36|10085.36|0
1610704500000|2021-01-15 09:55:00|10090.76|10090.76|10089.32|10089.32|10093.52|10093.52|10088.35|10088.35|0
1610704800000|2021-01-15 10:00:00|10089.19|10089.19|10084.47|10084.47|10090.03|10090.03|10084.47|10084.47|0
1610705100000|2021-01-15 10:05:00|10084.58|10084.58|10077.88|10077.88|10084.58|10084.58|10077.49|10077.49|0
1610705400000|2021-01-15 10:10:00|10077.75|10077.75|10076.01|10076.01|10077.75|10077.75|10076.01|10076.01|0
1610705700000|2021-01-15 10:15:00|10073.29|10073.29|10042.25|10042.25|10075.16|10075.16|10040.34|10040.34|0
1610706000000|2021-01-15 10:20:00|10043.41|10043.41|10044.07|10044.07|10045.72|10045.72|10038.72|10038.72|0
1610706300000|2021-01-15 10:25:00|10044.09|10044.09|10056.56|10056.56|10057.35|10057.35|10044.09|10044.09|0
1610706600000|2021-01-15 10:30:00|10056.66|10056.66|10065.66|10065.66|10065.66|10065.66|10055.33|10055.33|0
1610706900000|2021-01-15 10:35:00|10066.05|10066.05|10065.15|10065.15|10072.1|10072.1|10065.15|10065.15|0
1610707200000|2021-01-15 10:40:00|10065.92|10065.92|10060.15|10060.15|10069.91|10069.91|10060.15|10060.15|0
1610707500000|2021-01-15 10:45:00|10059.95|10059.95|10056.24|10056.24|10061.1|10061.1|10056.24|10056.24|0
1610707800000|2021-01-15 10:50:00|10056.19|10056.19|10055.87|10055.87|10057.29|10057.29|10053.48|10053.48|0
1610708100000|2021-01-15 10:55:00|10056.26|10056.26|10049.87|10049.87|10056.26|10056.26|10047.09|10047.09|0
1610708400000|2021-01-15 11:00:00|10049.72|10049.72|10047.71|10047.71|10050.85|10050.85|10044.03|10044.03|0
1610708700000|2021-01-15 11:05:00|10047.88|10047.88|10044.96|10044.96|10048.15|10048.15|10043.53|10043.53|0
1610709000000|2021-01-15 11:10:00|10045.35|10045.35|10047.21|10047.21|10050.46|10050.46|10045.23|10045.23|0
1610709300000|2021-01-15 11:15:00|10047.6|10047.6|10043.29|10043.29|10048.11|10048.11|10039.88|10039.88|0
1610709600000|2021-01-15 11:20:00|10043.12|10043.12|10041.2|10041.2|10043.59|10043.59|10040.43|10040.43|0
1610709900000|2021-01-15 11:25:00|10041.59|10041.59|10036.36|10036.36|10041.59|10041.59|10035.14|10035.14|0
1610710200000|2021-01-15 11:30:00|10036.25|10036.25|10037.15|10037.15|10037.95|10037.95|10035.89|10035.89|0
1610710500000|2021-01-15 11:35:00|10037.04|10037.04|10037.45|10037.45|10039.86|10039.86|10036.71|10036.71|0
1610710800000|2021-01-15 11:40:00|10037.12|10037.12|10028.67|10028.67|10037.89|10037.89|10027.53|10027.53|0
1610711100000|2021-01-15 11:45:00|10029.06|10029.06|10020.21|10020.21|10029.06|10029.06|10018.91|10018.91|0
1610711400000|2021-01-15 11:50:00|10020.6|10020.6|10025.94|10025.94|10026.04|10026.04|10020.34|10020.34|0
1610711700000|2021-01-15 11:55:00|10026.32|10026.32|10037.62|10037.62|10037.72|10037.72|10025.06|10025.06|0
1610712000000|2021-01-15 12:00:00|10038.26|10038.26|10031.25|10031.25|10040.08|10040.08|10031.25|10031.25|0
1610712300000|2021-01-15 12:05:00|10030.86|10030.86|10024.24|10024.24|10031.79|10031.79|10023.47|10023.47|0
1610712600000|2021-01-15 12:10:00|10023.46|10023.46|10030.55|10030.55|10030.55|10030.55|10019.89|10019.89|0
1610712900000|2021-01-15 12:15:00|10030.16|10030.16|10042.2|10042.2|10042.2|10042.2|10030.16|10030.16|0
1610713200000|2021-01-15 12:20:00|10041.42|10041.42|10041.51|10041.51|10041.58|10041.58|10039.94|10039.94|0
1610713500000|2021-01-15 12:25:00|10042.07|10042.07|10040.6|10040.6|10042.27|10042.27|10037.51|10037.51|0
1610713800000|2021-01-15 12:30:00|10041.38|10041.38|10050.57|10050.57|10051.7|10051.7|10040.89|10040.89|0
1610714100000|2021-01-15 12:35:00|10050.78|10050.78|10051.48|10051.48|10051.67|10051.67|10049.26|10049.26|0
1610714400000|2021-01-15 12:40:00|10051.67|10051.67|10050.55|10050.55|10056.04|10056.04|10050.03|10050.03|0
1610714700000|2021-01-15 12:45:00|10050.87|10050.87|10047.85|10047.85|10051.08|10051.08|10046.46|10046.46|0
1610715000000|2021-01-15 12:50:00|10047.07|10047.07|10040.46|10040.46|10047.07|10047.07|10038.43|10038.43|0
1610715300000|2021-01-15 12:55:00|10040.58|10040.58|10039.54|10039.54|10040.58|10040.58|10034.37|10034.37|0
1610715600000|2021-01-15 13:00:00|10039.67|10039.67|10050.34|10050.34|10050.96|10050.96|10039.67|10039.67|0
1610715900000|2021-01-15 13:05:00|10050.65|10050.65|10058.81|10058.81|10063.6|10063.6|10050.65|10050.65|0
1610716200000|2021-01-15 13:10:00|10058.49|10058.49|10056.34|10056.34|10058.81|10058.81|10055.05|10055.05|0
1610716500000|2021-01-15 13:15:00|10056.29|10056.29|10058.19|10058.19|10058.87|10058.87|10055.06|10055.06|0
1610716800000|2021-01-15 13:20:00|10058.38|10058.38|10058.16|10058.16|10058.87|10058.87|10053.92|10053.92|0
1610717100000|2021-01-15 13:25:00|10057.37|10057.37|10065.21|10065.21|10065.26|10065.26|10056.67|10056.67|0
1610717400000|2021-01-15 13:30:00|10064.82|10064.82|10055.82|10055.82|10064.82|10064.82|10054.87|10054.87|0
1610717700000|2021-01-15 13:35:00|10055.74|10055.74|10053.56|10053.56|10056.53|10056.53|10051.66|10051.66|0
1610718000000|2021-01-15 13:40:00|10053.66|10053.66|10053.1|10053.1|10058.73|10058.73|10052.71|10052.71|0
1610718300000|2021-01-15 13:45:00|10053.36|10053.36|10054.03|10054.03|10054.03|10054.03|10050.66|10050.66|0
1610718600000|2021-01-15 13:50:00|10054.14|10054.14|10051.97|10051.97|10062.04|10062.04|10051.11|10051.11|0
1610718900000|2021-01-15 13:55:00|10052.29|10052.29|10061.5|10061.5|10061.93|10061.93|10051.76|10051.76|0
1610719200000|2021-01-15 14:00:00|10061.78|10061.78|10063.84|10063.84|10065.22|10065.22|10059.77|10059.77|0
1610719500000|2021-01-15 14:05:00|10063.74|10063.74|10062.3|10062.3|10065.3|10065.3|10060.48|10060.48|0
1610719800000|2021-01-15 14:10:00|10062.49|10062.49|10058.3|10058.3|10062.49|10062.49|10055.98|10055.98|0
1610720100000|2021-01-15 14:15:00|10058.09|10058.09|10058.49|10058.49|10061.93|10061.93|10057.24|10057.24|0
1610720400000|2021-01-15 14:20:00|10058.1|10058.1|10061.08|10061.08|10065.28|10065.28|10058.1|10058.1|0
1610720700000|2021-01-15 14:25:00|10060.7|10060.7|10062.3|10062.3|10063.09|10063.09|10057.7|10057.7|0
1610721000000|2021-01-15 14:30:00|10062.68|10062.68|10067.71|10067.71|10068.72|10068.72|10061.26|10061.26|0
1610721300000|2021-01-15 14:35:00|10068.09|10068.09|10058.55|10058.55|10068.92|10068.92|10057.29|10057.29|0
1610721600000|2021-01-15 14:40:00|10058.87|10058.87|10054.98|10054.98|10060.82|10060.82|10052.14|10052.14|0
1610721900000|2021-01-15 14:45:00|10054.79|10054.79|10047.54|10047.54|10055.03|10055.03|10046.15|10046.15|0
1610722200000|2021-01-15 14:50:00|10047.93|10047.93|10047.07|10047.07|10050.33|10050.33|10046.28|10046.28|0
1610722500000|2021-01-15 14:55:00|10046.86|10046.86|10046.84|10046.84|10047.25|10047.25|10039.43|10039.43|0
1610722800000|2021-01-15 15:00:00|10046.65|10046.65|10038.12|10038.12|10057.57|10057.57|10037.43|10037.43|0
1610723100000|2021-01-15 15:05:00|10037.86|10037.86|10015.16|10015.16|10037.86|10037.86|10015.16|10015.16|0
1610723400000|2021-01-15 15:10:00|10014.96|10014.96|10017.92|10017.92|10023.26|10023.26|10011.76|10011.76|0
1610723700000|2021-01-15 15:15:00|10017.54|10017.54|10007.17|10007.17|10020.92|10020.92|10006.6|10006.6|0
1610724000000|2021-01-15 15:20:00|10007.35|10007.35|9988.35|9988.35|10011.33|10011.33|9988.35|9988.35|0
1610724300000|2021-01-15 15:25:00|9988.25|9988.25|10002|10002|10005.85|10005.85|9987.47|9987.47|0
1610724600000|2021-01-15 15:30:00|10002.11|10002.11|10016.24|10016.24|10017.29|10017.29|10000.18|10000.18|0
1610724900000|2021-01-15 15:35:00|10016.33|10016.33|10020.24|10020.24|10023.1|10023.1|10013.18|10013.18|0
1610725200000|2021-01-15 15:40:00|10020.51|10020.51|10019.8|10019.8|10023.97|10023.97|10017.12|10017.12|0
1610725500000|2021-01-15 15:45:00|10019.71|10019.71|10019.28|10019.28|10022.77|10022.77|10016.73|10016.73|0
1610725800000|2021-01-15 15:50:00|10019.44|10019.44|10026.51|10026.51|10030.43|10030.43|10019.44|10019.44|0
1610726100000|2021-01-15 15:55:00|10025.8|10025.8|10032.23|10032.23|10032.23|10032.23|10023.67|10023.67|0
1610726400000|2021-01-15 16:00:00|10032.55|10032.55|10034.09|10034.09|10035.57|10035.57|10028.67|10028.67|0
1610726700000|2021-01-15 16:05:00|10033.7|10033.7|10035.71|10035.71|10036.1|10036.1|10030.41|10030.41|0
1610727000000|2021-01-15 16:10:00|10035.88|10035.88|10053.04|10053.04|10053.23|10053.23|10031.06|10031.06|0
1610727300000|2021-01-15 16:15:00|10053.82|10053.82|10063.51|10063.51|10063.51|10063.51|10049.18|10049.18|0
1610727600000|2021-01-15 16:20:00|10063.83|10063.83|10056.31|10056.31|10070.89|10070.89|10055.29|10055.29|0
1610727900000|2021-01-15 16:25:00|10056.7|10056.7|10057.03|10057.03|10062.79|10062.79|10055.82|10055.82|0
1610957700000|2021-01-18 08:15:00|10105.64|10105.64|10110.56|10110.56|10113.14|10113.14|10105.64|10105.64|0
1610958000000|2021-01-18 08:20:00|10110.77|10110.77|10096.03|10096.03|10111.28|10111.28|10094.99|10094.99|0
1610958300000|2021-01-18 08:25:00|10095.9|10095.9|10089.47|10089.47|10100.57|10100.57|10089.31|10089.31|0
1610958600000|2021-01-18 08:30:00|10088.69|10088.69|10103.68|10103.68|10103.68|10103.68|10088.05|10088.05|0
1610958900000|2021-01-18 08:35:00|10103.4|10103.4|10102.15|10102.15|10106.79|10106.79|10102.04|10102.04|0
1610959200000|2021-01-18 08:40:00|10101.61|10101.61|10088.24|10088.24|10101.61|10101.61|10088.24|10088.24|0
1610959500000|2021-01-18 08:45:00|10089.13|10089.13|10090.23|10090.23|10091.18|10091.18|10085.67|10085.67|0
1610959800000|2021-01-18 08:50:00|10090.4|10090.4|10096.68|10096.68|10097.91|10097.91|10090.4|10090.4|0
1610960100000|2021-01-18 08:55:00|10097.33|10097.33|10096.62|10096.62|10099.54|10099.54|10094.82|10094.82|0
1610960400000|2021-01-18 09:00:00|10096.11|10096.11|10097.23|10097.23|10099.97|10099.97|10092.18|10092.18|0
1610960700000|2021-01-18 09:05:00|10097.37|10097.37|10094.51|10094.51|10097.37|10097.37|10092.19|10092.19|0
1610961000000|2021-01-18 09:10:00|10094.79|10094.79|10096.12|10096.12|10097.84|10097.84|10091.94|10091.94|0
1610961300000|2021-01-18 09:15:00|10095.99|10095.99|10096.55|10096.55|10100.07|10100.07|10095.81|10095.81|0
1610961600000|2021-01-18 09:20:00|10096.15|10096.15|10095.75|10095.75|10098.7|10098.7|10095.46|10095.46|0
1610961900000|2021-01-18 09:25:00|10096.07|10096.07|10086.61|10086.61|10096.07|10096.07|10086.61|10086.61|0
1610962200000|2021-01-18 09:30:00|10087.39|10087.39|10084.71|10084.71|10087.57|10087.57|10084.71|10084.71|0
1610962500000|2021-01-18 09:35:00|10085.5|10085.5|10093.57|10093.57|10094.05|10094.05|10084.16|10084.16|0
1610962800000|2021-01-18 09:40:00|10093.74|10093.74|10086.71|10086.71|10093.74|10093.74|10086.71|10086.71|0
1610963100000|2021-01-18 09:45:00|10086.38|10086.38|10086.56|10086.56|10089.55|10089.55|10084.03|10084.03|0
1610963400000|2021-01-18 09:50:00|10086.17|10086.17|10086.89|10086.89|10088.85|10088.85|10086.01|10086.01|0
1610963700000|2021-01-18 09:55:00|10086.95|10086.95|10089.45|10089.45|10093.74|10093.74|10086.95|10086.95|0
1610964000000|2021-01-18 10:00:00|10089.06|10089.06|10086.12|10086.12|10089.87|10089.87|10085.6|10085.6|0
1610964300000|2021-01-18 10:05:00|10086.23|10086.23|10090.29|10090.29|10090.29|10090.29|10086.23|10086.23|0
1610964600000|2021-01-18 10:10:00|10089.9|10089.9|10088.65|10088.65|10092.05|10092.05|10087.94|10087.94|0
1610964900000|2021-01-18 10:15:00|10088.01|10088.01|10085.84|10085.84|10088.88|10088.88|10085.55|10085.55|0
1610965200000|2021-01-18 10:20:00|10085.45|10085.45|10083.89|10083.89|10088.77|10088.77|10083.89|10083.89|0
1610965500000|2021-01-18 10:25:00|10084.45|10084.45|10081.79|10081.79|10085.18|10085.18|10081.77|10081.77|0
1610965800000|2021-01-18 10:30:00|10081.4|10081.4|10078.62|10078.62|10081.79|10081.79|10077.77|10077.77|0
1610966100000|2021-01-18 10:35:00|10078.53|10078.53|10080.9|10080.9|10081.21|10081.21|10078.53|10078.53|0
1610966400000|2021-01-18 10:40:00|10081.05|10081.05|10080.06|10080.06|10081.98|10081.98|10079.55|10079.55|0
1610966700000|2021-01-18 10:45:00|10079.97|10079.97|10079.42|10079.42|10081.08|10081.08|10078.57|10078.57|0
1610967000000|2021-01-18 10:50:00|10079.74|10079.74|10080.19|10080.19|10081.41|10081.41|10077.88|10077.88|0
1610967300000|2021-01-18 10:55:00|10078.62|10078.62|10078.99|10078.99|10080.54|10080.54|10076.19|10076.19|0
1610967600000|2021-01-18 11:00:00|10078.6|10078.6|10082.38|10082.38|10083.16|10083.16|10077.98|10077.98|0
1610967900000|2021-01-18 11:05:00|10082.32|10082.32|10085.87|10085.87|10088.89|10088.89|10081.61|10081.61|0
1610968200000|2021-01-18 11:10:00|10085.48|10085.48|10089.28|10089.28|10091.85|10091.85|10083.73|10083.73|0
1610968500000|2021-01-18 11:15:00|10089.47|10089.47|10084.89|10084.89|10089.67|10089.67|10083.27|10083.27|0
1610968800000|2021-01-18 11:20:00|10084.5|10084.5|10082.24|10082.24|10085.18|10085.18|10082.24|10082.24|0
1610969100000|2021-01-18 11:25:00|10081.46|10081.46|10072.24|10072.24|10081.46|10081.46|10072.24|10072.24|0
1610969400000|2021-01-18 11:30:00|10072.03|10072.03|10055.28|10055.28|10072.52|10072.52|10054.83|10054.83|0
1610969700000|2021-01-18 11:35:00|10055.84|10055.84|10055.1|10055.1|10058.53|10058.53|10053.5|10053.5|0
1610970000000|2021-01-18 11:40:00|10055.24|10055.24|10061.3|10061.3|10067.8|10067.8|10055.24|10055.24|0
1610970300000|2021-01-18 11:45:00|10061.02|10061.02|10062.16|10062.16|10063.15|10063.15|10059.85|10059.85|0
1610970600000|2021-01-18 11:50:00|10062.54|10062.54|10063.8|10063.8|10064.93|10064.93|10062.54|10062.54|0
1610970900000|2021-01-18 11:55:00|10063.02|10063.02|10060.04|10060.04|10065.54|10065.54|10060.04|10060.04|0
1610971200000|2021-01-18 12:00:00|10057.95|10057.95|10055.61|10055.61|10060.34|10060.34|10054.66|10054.66|0
1610971500000|2021-01-18 12:05:00|10055.42|10055.42|10055.85|10055.85|10055.92|10055.92|10049.68|10049.68|0
1610971800000|2021-01-18 12:10:00|10055.95|10055.95|10057.9|10057.9|10059.3|10059.3|10054.77|10054.77|0
1610972100000|2021-01-18 12:15:00|10057.11|10057.11|10054.62|10054.62|10057.13|10057.13|10054.03|10054.03|0
1610972400000|2021-01-18 12:20:00|10054.5|10054.5|10064.45|10064.45|10066.52|10066.52|10050.04|10050.04|0
1610972700000|2021-01-18 12:25:00|10064.57|10064.57|10059.01|10059.01|10064.57|10064.57|10059.01|10059.01|0
1610973000000|2021-01-18 12:30:00|10058.73|10058.73|10063.28|10063.28|10068.33|10068.33|10058.06|10058.06|0
1610973300000|2021-01-18 12:35:00|10063.44|10063.44|10059.24|10059.24|10066.23|10066.23|10057.8|10057.8|0
1610973600000|2021-01-18 12:40:00|10057.67|10057.67|10061.17|10061.17|10063.08|10063.08|10055.82|10055.82|0
1610973900000|2021-01-18 12:45:00|10060.96|10060.96|10063.29|10063.29|10065.82|10065.82|10060.75|10060.75|0
1610974200000|2021-01-18 12:50:00|10063.17|10063.17|10061.51|10061.51|10063.56|10063.56|10061.51|10061.51|0
1610974500000|2021-01-18 12:55:00|10061.37|10061.37|10062.42|10062.42|10066.75|10066.75|10060.93|10060.93|0
1610974800000|2021-01-18 13:00:00|10063.21|10063.21|10053.96|10053.96|10063.4|10063.4|10053.96|10053.96|0
1610975100000|2021-01-18 13:05:00|10053.17|10053.17|10056.84|10056.84|10058.55|10058.55|10053.17|10053.17|0
1610975400000|2021-01-18 13:10:00|10056.06|10056.06|10053.75|10053.75|10056.1|10056.1|10052.83|10052.83|0
1610975700000|2021-01-18 13:15:00|10053.93|10053.93|10064.16|10064.16|10064.16|10064.16|10053.93|10053.93|0
1610976000000|2021-01-18 13:20:00|10064.05|10064.05|10065.71|10065.71|10066.27|10066.27|10063.09|10063.09|0
1610976300000|2021-01-18 13:25:00|10065.68|10065.68|10065.2|10065.2|10067.78|10067.78|10064.08|10064.08|0
1610976600000|2021-01-18 13:30:00|10065.03|10065.03|10058.81|10058.81|10066.46|10066.46|10058.81|10058.81|0
1610976900000|2021-01-18 13:35:00|10059.59|10059.59|10055.89|10055.89|10060.92|10060.92|10054.97|10054.97|0
1610977200000|2021-01-18 13:40:00|10055.48|10055.48|10057.79|10057.79|10058.15|10058.15|10054.4|10054.4|0
1610977500000|2021-01-18 13:45:00|10057.4|10057.4|10050.86|10050.86|10057.7|10057.7|10050.86|10050.86|0
1610977800000|2021-01-18 13:50:00|10050.08|10050.08|10046.83|10046.83|10050.65|10050.65|10041.2|10041.2|0
1610978100000|2021-01-18 13:55:00|10047.22|10047.22|10052.84|10052.84|10054.84|10054.84|10047.22|10047.22|0
1610978400000|2021-01-18 14:00:00|10052.63|10052.63|10057.89|10057.89|10058.96|10058.96|10052.05|10052.05|0
1610978700000|2021-01-18 14:05:00|10058.16|10058.16|10055.41|10055.41|10059.88|10059.88|10054.06|10054.06|0
1610979000000|2021-01-18 14:10:00|10055.55|10055.55|10053.74|10053.74|10057.84|10057.84|10053.74|10053.74|0
1610979300000|2021-01-18 14:15:00|10054|10054|10052.25|10052.25|10054|10054|10050.45|10050.45|0
1610979600000|2021-01-18 14:20:00|10052.19|10052.19|10046.04|10046.04|10052.23|10052.23|10045.66|10045.66|0
1610979900000|2021-01-18 14:25:00|10045.77|10045.77|10035.21|10035.21|10045.88|10045.88|10034.21|10034.21|0
1610980200000|2021-01-18 14:30:00|10035.75|10035.75|10035.02|10035.02|10037.45|10037.45|10032.3|10032.3|0
1610980500000|2021-01-18 14:35:00|10035.67|10035.67|10033.09|10033.09|10040.27|10040.27|10033.09|10033.09|0
1610980800000|2021-01-18 14:40:00|10033.28|10033.28|10033.48|10033.48|10035.98|10035.98|10032.21|10032.21|0
1610981100000|2021-01-18 14:45:00|10033.59|10033.59|10032.26|10032.26|10034.56|10034.56|10032.03|10032.03|0
1610981400000|2021-01-18 14:50:00|10031.94|10031.94|10036.95|10036.95|10036.95|10036.95|10031.16|10031.16|0
1610981700000|2021-01-18 14:55:00|10036.56|10036.56|10035.38|10035.38|10038.85|10038.85|10035.06|10035.06|0
1610982000000|2021-01-18 15:00:00|10035.26|10035.26|10033.98|10033.98|10040.96|10040.96|10033.78|10033.78|0
1610982300000|2021-01-18 15:05:00|10033.59|10033.59|10027.47|10027.47|10033.59|10033.59|10026.43|10026.43|0
1610982600000|2021-01-18 15:10:00|10028.25|10028.25|10021.25|10021.25|10028.58|10028.58|10020.26|10020.26|0
1610982900000|2021-01-18 15:15:00|10021.38|10021.38|10017.5|10017.5|10022.02|10022.02|10017.36|10017.36|0
1610983200000|2021-01-18 15:20:00|10017.35|10017.35|10018.11|10018.11|10020.55|10020.55|10015.31|10015.31|0
1610983500000|2021-01-18 15:25:00|10017.32|10017.32|10013.71|10013.71|10019.3|10019.3|10012.58|10012.58|0
1610983800000|2021-01-18 15:30:00|10013.72|10013.72|10013.29|10013.29|10015.78|10015.78|10011.23|10011.23|0
1610984100000|2021-01-18 15:35:00|10013.5|10013.5|10013.61|10013.61|10016.62|10016.62|10013.02|10013.02|0
1610984400000|2021-01-18 15:40:00|10013.89|10013.89|10021.52|10021.52|10022.66|10022.66|10013.08|10013.08|0
1610984700000|2021-01-18 15:45:00|10021.87|10021.87|10020.94|10020.94|10025.6|10025.6|10019.86|10019.86|0
1610985000000|2021-01-18 15:50:00|10021.07|10021.07|10023.9|10023.9|10023.9|10023.9|10019.02|10019.02|0
1610985300000|2021-01-18 15:55:00|10023.69|10023.69|10016.17|10016.17|10026.97|10026.97|10016.15|10016.15|0
1610985600000|2021-01-18 16:00:00|10016.56|10016.56|10013.84|10013.84|10018.65|10018.65|10010.77|10010.77|0
1610985900000|2021-01-18 16:05:00|10014.23|10014.23|10013.63|10013.63|10016.24|10016.24|10011.88|10011.88|0
1610986200000|2021-01-18 16:10:00|10013.81|10013.81|10015.99|10015.99|10016.53|10016.53|10012.83|10012.83|0
1610986500000|2021-01-18 16:15:00|10015.2|10015.2|10013.47|10013.47|10015.55|10015.55|10005.68|10005.68|0
1610986800000|2021-01-18 16:20:00|10013.6|10013.6|10026.44|10026.44|10026.57|10026.57|10013.6|10013.6|0
1610987100000|2021-01-18 16:25:00|10026.19|10026.19|10030.94|10030.94|10031.74|10031.74|10023.76|10023.76|0
1611044100000|2021-01-19 08:15:00|10075.53|10075.53|10050.05|10050.05|10078.21|10078.21|10045.29|10045.29|0
1611044400000|2021-01-19 08:20:00|10049.84|10049.84|10047.97|10047.97|10061.35|10061.35|10037.76|10037.76|0
1611044700000|2021-01-19 08:25:00|10048.75|10048.75|10048.26|10048.26|10051.42|10051.42|10044.22|10044.22|0
1611045000000|2021-01-19 08:30:00|10047.87|10047.87|10031.78|10031.78|10049.33|10049.33|10026.9|10026.9|0
1611045300000|2021-01-19 08:35:00|10031.24|10031.24|10027.1|10027.1|10032.02|10032.02|10025.59|10025.59|0
1611045600000|2021-01-19 08:40:00|10027.44|10027.44|10020.23|10020.23|10029.43|10029.43|10019.54|10019.54|0
1611045900000|2021-01-19 08:45:00|10020.1|10020.1|10020.33|10020.33|10027.2|10027.2|10019.71|10019.71|0
1611046200000|2021-01-19 08:50:00|10021.11|10021.11|10032.11|10032.11|10032.89|10032.89|10020.82|10020.82|0
1611046500000|2021-01-19 08:55:00|10031.72|10031.72|10007.54|10007.54|10031.72|10031.72|10004.92|10004.92|0
1611046800000|2021-01-19 09:00:00|10007.93|10007.93|10022.42|10022.42|10023.6|10023.6|10002.22|10002.22|0
1611047100000|2021-01-19 09:05:00|10022.63|10022.63|10024.18|10024.18|10027.84|10027.84|10022.28|10022.28|0
1611047400000|2021-01-19 09:10:00|10023.79|10023.79|10020.76|10020.76|10023.82|10023.82|10020.04|10020.04|0
1611047700000|2021-01-19 09:15:00|10019.98|10019.98|10015.67|10015.67|10019.98|10019.98|10008.83|10008.83|0
1611048000000|2021-01-19 09:20:00|10016.46|10016.46|10029.66|10029.66|10031.93|10031.93|10016.16|10016.16|0
1611048300000|2021-01-19 09:25:00|10029.97|10029.97|10028.82|10028.82|10030.64|10030.64|10023.8|10023.8|0
1611048600000|2021-01-19 09:30:00|10029.1|10029.1|10028.49|10028.49|10030.87|10030.87|10027.36|10027.36|0
1611048900000|2021-01-19 09:35:00|10028.17|10028.17|10024.45|10024.45|10033.48|10033.48|10024.45|10024.45|0
1611049200000|2021-01-19 09:40:00|10025.23|10025.23|10026.24|10026.24|10030.99|10030.99|10024.44|10024.44|0
1611049500000|2021-01-19 09:45:00|10026.32|10026.32|10029.69|10029.69|10031.4|10031.4|10026.08|10026.08|0
1611049800000|2021-01-19 09:50:00|10029.41|10029.41|10024.68|10024.68|10030.12|10030.12|10024.68|10024.68|0
1611050100000|2021-01-19 09:55:00|10024.81|10024.81|10022.72|10022.72|10027.09|10027.09|10022.72|10022.72|0
1611050400000|2021-01-19 10:00:00|10021.15|10021.15|10016.52|10016.52|10021.82|10021.82|10016.18|10016.18|0
1611050700000|2021-01-19 10:05:00|10016.13|10016.13|10011.01|10011.01|10016.13|10016.13|10006.21|10006.21|0
1611051000000|2021-01-19 10:10:00|10010.69|10010.69|10013.11|10013.11|10013.63|10013.63|10009.55|10009.55|0
1611051300000|2021-01-19 10:15:00|10013.21|10013.21|10025.95|10025.95|10025.95|10025.95|10013.21|10013.21|0
1611051600000|2021-01-19 10:20:00|10026.34|10026.34|10026.56|10026.56|10029.21|10029.21|10026.3|10026.3|0
1611051900000|2021-01-19 10:25:00|10026|10026|10009.77|10009.77|10026|10026|10008.78|10008.78|0
1611052200000|2021-01-19 10:30:00|10010.05|10010.05|10013.55|10013.55|10013.55|10013.55|10009.52|10009.52|0
1611052500000|2021-01-19 10:35:00|10013.83|10013.83|10014.86|10014.86|10015.52|10015.52|10010.15|10010.15|0
1611052800000|2021-01-19 10:40:00|10014.91|10014.91|10018.31|10018.31|10018.48|10018.48|10013.11|10013.11|0
1611053100000|2021-01-19 10:45:00|10018.58|10018.58|10018.58|10018.58|10021.37|10021.37|10017.26|10017.26|0
1611053400000|2021-01-19 10:50:00|10018.3|10018.3|10020.18|10020.18|10020.19|10020.19|10013.39|10013.39|0
1611053700000|2021-01-19 10:55:00|10020.04|10020.04|10023.38|10023.38|10025.78|10025.78|10019.85|10019.85|0
1611054000000|2021-01-19 11:00:00|10023.66|10023.66|10023.2|10023.2|10026.34|10026.34|10022.13|10022.13|0
1611054300000|2021-01-19 11:05:00|10023.97|10023.97|10025.31|10025.31|10026.3|10026.3|10022.36|10022.36|0
1611054600000|2021-01-19 11:10:00|10025.45|10025.45|10018.3|10018.3|10028.9|10028.9|10018.3|10018.3|0
1611054900000|2021-01-19 11:15:00|10018.13|10018.13|10012.68|10012.68|10020.59|10020.59|10011|10011|0
1611055200000|2021-01-19 11:20:00|10013.47|10013.47|10010.42|10010.42|10015.16|10015.16|10009.9|10009.9|0
1611055500000|2021-01-19 11:25:00|10010.28|10010.28|10008.02|10008.02|10010.28|10010.28|10003.62|10003.62|0
1611055800000|2021-01-19 11:30:00|10007.97|10007.97|9996.68|9996.68|10008.29|10008.29|9995.34|9995.34|0
1611056100000|2021-01-19 11:35:00|9995.89|9995.89|10000.9|10000.9|10000.9|10000.9|9995.89|9995.89|0
1611056400000|2021-01-19 11:40:00|10001.03|10001.03|10004.56|10004.56|10005.16|10005.16|9999.64|9999.64|0
1611056700000|2021-01-19 11:45:00|10004.39|10004.39|9999.41|9999.41|10004.88|10004.88|9999.41|9999.41|0
1611057000000|2021-01-19 11:50:00|9999.29|9999.29|9995.1|9995.1|9999.7|9999.7|9993.07|9993.07|0
1611057300000|2021-01-19 11:55:00|9995.27|9995.27|9990.75|9990.75|9995.81|9995.81|9990.75|9990.75|0
1611057600000|2021-01-19 12:00:00|9990.43|9990.43|9995.37|9995.37|9995.42|9995.42|9987.44|9987.44|0
1611057900000|2021-01-19 12:05:00|9995.65|9995.65|9998.68|9998.68|10002.16|10002.16|9995.37|9995.37|0
1611058200000|2021-01-19 12:10:00|9997.9|9997.9|9988.9|9988.9|9997.9|9997.9|9987.47|9987.47|0
1611058500000|2021-01-19 12:15:00|9989|9989|9989.24|9989.24|9990.25|9990.25|9985.13|9985.13|0
1611058800000|2021-01-19 12:20:00|9989.04|9989.04|9988.75|9988.75|9991.16|9991.16|9987.96|9987.96|0
1611059100000|2021-01-19 12:25:00|9987.96|9987.96|9983.01|9983.01|9987.96|9987.96|9977.77|9977.77|0
1611059400000|2021-01-19 12:30:00|9983.22|9983.22|9971.23|9971.23|9983.22|9983.22|9969.56|9969.56|0
1611059700000|2021-01-19 12:35:00|9971.62|9971.62|9974.86|9974.86|9975.9|9975.9|9970.94|9970.94|0
1611060000000|2021-01-19 12:40:00|9974.58|9974.58|9969.27|9969.27|9974.58|9974.58|9969.01|9969.01|0
1611060300000|2021-01-19 12:45:00|9970.11|9970.11|9975.91|9975.91|9978.73|9978.73|9970.11|9970.11|0
1611060600000|2021-01-19 12:50:00|9975.52|9975.52|9979.05|9979.05|9979.05|9979.05|9975.36|9975.36|0
1611060900000|2021-01-19 12:55:00|9979.18|9979.18|9980.12|9980.12|9980.12|9980.12|9976.5|9976.5|0
1611061200000|2021-01-19 13:00:00|9980.25|9980.25|9989.11|9989.11|9989.11|9989.11|9980.14|9980.14|0
1611061500000|2021-01-19 13:05:00|9988.33|9988.33|9988.04|9988.04|9988.94|9988.94|9987.1|9987.1|0
1611061800000|2021-01-19 13:10:00|9988.32|9988.32|9986.99|9986.99|9990.07|9990.07|9986.99|9986.99|0
1611062100000|2021-01-19 13:15:00|9987.2|9987.2|9991.12|9991.12|9992.41|9992.41|9983.61|9983.61|0
1611062400000|2021-01-19 13:20:00|9991.63|9991.63|9999.73|9999.73|9999.73|9999.73|9991.51|9991.51|0
1611062700000|2021-01-19 13:25:00|9999.86|9999.86|10009.95|10009.95|10009.95|10009.95|9999.61|9999.61|0
1611063000000|2021-01-19 13:30:00|10010.06|10010.06|10017|10017|10019.45|10019.45|10009.79|10009.79|0
1611063300000|2021-01-19 13:35:00|10016.68|10016.68|10020.35|10020.35|10020.55|10020.55|10015.73|10015.73|0
1611063600000|2021-01-19 13:40:00|10020.56|10020.56|10028.04|10028.04|10028.31|10028.31|10019.85|10019.85|0
1611063900000|2021-01-19 13:45:00|10027.26|10027.26|10023.67|10023.67|10029.21|10029.21|10023.67|10023.67|0
1611064200000|2021-01-19 13:50:00|10023.28|10023.28|10029.21|10029.21|10029.72|10029.72|10020.74|10020.74|0
1611064500000|2021-01-19 13:55:00|10029.48|10029.48|10031.44|10031.44|10032.2|10032.2|10027.4|10027.4|0
1611064800000|2021-01-19 14:00:00|10031.84|10031.84|10026.16|10026.16|10034.68|10034.68|10026.16|10026.16|0
1611065100000|2021-01-19 14:05:00|10026.36|10026.36|10027.01|10027.01|10027.05|10027.05|10025.15|10025.15|0
1611065400000|2021-01-19 14:10:00|10027.18|10027.18|10031.28|10031.28|10032.75|10032.75|10027.04|10027.04|0
1611065700000|2021-01-19 14:15:00|10031.38|10031.38|10025.27|10025.27|10031.81|10031.81|10024.97|10024.97|0
1611066000000|2021-01-19 14:20:00|10024.8|10024.8|10024.2|10024.2|10025.65|10025.65|10024.1|10024.1|0
1611066300000|2021-01-19 14:25:00|10024.15|10024.15|10024.79|10024.79|10027.48|10027.48|10024.15|10024.15|0
1611066600000|2021-01-19 14:30:00|10024.6|10024.6|10023.52|10023.52|10028.69|10028.69|10022.25|10022.25|0
1611066900000|2021-01-19 14:35:00|10021.94|10021.94|10020.02|10020.02|10022.45|10022.45|10017.67|10017.67|0
1611067200000|2021-01-19 14:40:00|10019.81|10019.81|10018.99|10018.99|10019.81|10019.81|10015.88|10015.88|0
1611067500000|2021-01-19 14:45:00|10019.16|10019.16|10011.74|10011.74|10022.8|10022.8|10011.3|10011.3|0
1611067800000|2021-01-19 14:50:00|10010.16|10010.16|10009.65|10009.65|10010.65|10010.65|10002.74|10002.74|0
1611068100000|2021-01-19 14:55:00|10009.55|10009.55|10020.55|10020.55|10020.55|10020.55|10009.03|10009.03|0
1611068400000|2021-01-19 15:00:00|10019.58|10019.58|10025.43|10025.43|10025.82|10025.82|10019.19|10019.19|0
1611068700000|2021-01-19 15:05:00|10025.82|10025.82|10022.66|10022.66|10030.16|10030.16|10022.23|10022.23|0
1611069000000|2021-01-19 15:10:00|10022.41|10022.41|10020.08|10020.08|10022.41|10022.41|10014.07|10014.07|0
1611069300000|2021-01-19 15:15:00|10020.21|10020.21|10022.8|10022.8|10022.87|10022.87|10019.59|10019.59|0
1611069600000|2021-01-19 15:20:00|10022.41|10022.41|10028.14|10028.14|10033.35|10033.35|10020.83|10020.83|0
1611069900000|2021-01-19 15:25:00|10028.39|10028.39|10033.31|10033.31|10033.31|10033.31|10027.52|10027.52|0
1611070200000|2021-01-19 15:30:00|10032.92|10032.92|10032.54|10032.54|10034.73|10034.73|10030.65|10030.65|0
1611070500000|2021-01-19 15:35:00|10034.51|10034.51|10037.33|10037.33|10038.87|10038.87|10033.04|10033.04|0
1611070800000|2021-01-19 15:40:00|10037.72|10037.72|10035.82|10035.82|10037.79|10037.79|10031.45|10031.45|0
1611071100000|2021-01-19 15:45:00|10036.21|10036.21|10032.39|10032.39|10039.51|10039.51|10032.39|10032.39|0
1611071400000|2021-01-19 15:50:00|10032.48|10032.48|10027.84|10027.84|10032.48|10032.48|10019.45|10019.45|0
1611071700000|2021-01-19 15:55:00|10027.56|10027.56|10020.38|10020.38|10027.81|10027.81|10020.36|10020.36|0
1611072000000|2021-01-19 16:00:00|10021.19|10021.19|10026.96|10026.96|10029.11|10029.11|10020.07|10020.07|0
1611072300000|2021-01-19 16:05:00|10026.18|10026.18|10019.2|10019.2|10026.57|10026.57|10017.11|10017.11|0
1611072600000|2021-01-19 16:10:00|10019.32|10019.32|10010.15|10010.15|10019.68|10019.68|10008.65|10008.65|0
1611072900000|2021-01-19 16:15:00|10009.96|10009.96|10007.45|10007.45|10012.48|10012.48|10007.29|10007.29|0
1611073200000|2021-01-19 16:20:00|10007.28|10007.28|10005.7|10005.7|10007.81|10007.81|10002.94|10002.94|0
1611073500000|2021-01-19 16:25:00|10005.31|10005.31|10007.58|10007.58|10011.89|10011.89|10005.31|10005.31|0
1611130500000|2021-01-20 08:15:00|10003.84|10003.84|10014.09|10014.09|10014.09|10014.09|9996.9|9996.9|0
1611130800000|2021-01-20 08:20:00|10013.89|10013.89|10029.35|10029.35|10030.89|10030.89|10013.89|10013.89|0
1611131100000|2021-01-20 08:25:00|10029.54|10029.54|10029.84|10029.84|10036.93|10036.93|10025.16|10025.16|0
1611131400000|2021-01-20 08:30:00|10029.59|10029.59|10039.12|10039.12|10039.18|10039.18|10020.86|10020.86|0
1611131700000|2021-01-20 08:35:00|10039.26|10039.26|10054.13|10054.13|10054.22|10054.22|10039.26|10039.26|0
1611132000000|2021-01-20 08:40:00|10054.27|10054.27|10081.12|10081.12|10081.51|10081.51|10054.01|10054.01|0
1611132300000|2021-01-20 08:45:00|10081.29|10081.29|10086.93|10086.93|10093.87|10093.87|10081.14|10081.14|0
1611132600000|2021-01-20 08:50:00|10086.54|10086.54|10068.62|10068.62|10090.15|10090.15|10068.09|10068.09|0
1611132900000|2021-01-20 08:55:00|10068.28|10068.28|10070.98|10070.98|10071.5|10071.5|10066.5|10066.5|0
1611133200000|2021-01-20 09:00:00|10071.07|10071.07|10055.92|10055.92|10071.39|10071.39|10054.95|10054.95|0
1611133500000|2021-01-20 09:05:00|10055.53|10055.53|10045.41|10045.41|10057.14|10057.14|10045.41|10045.41|0
1611133800000|2021-01-20 09:10:00|10045.02|10045.02|10045.98|10045.98|10050.58|10050.58|10043.74|10043.74|0
1611134100000|2021-01-20 09:15:00|10045.59|10045.59|10040.9|10040.9|10046.76|10046.76|10040.41|10040.41|0
1611134400000|2021-01-20 09:20:00|10041.05|10041.05|10045.81|10045.81|10048.44|10048.44|10041.05|10041.05|0
1611134700000|2021-01-20 09:25:00|10045.92|10045.92|10048.9|10048.9|10049.05|10049.05|10042.57|10042.57|0
1611135000000|2021-01-20 09:30:00|10048.12|10048.12|10044|10044|10051.34|10051.34|10043.9|10043.9|0
1611135300000|2021-01-20 09:35:00|10043.96|10043.96|10048.32|10048.32|10048.95|10048.95|10043.42|10043.42|0
1611135600000|2021-01-20 09:40:00|10047.98|10047.98|10055.39|10055.39|10056.08|10056.08|10046.57|10046.57|0
1611135900000|2021-01-20 09:45:00|10055.18|10055.18|10045.89|10045.89|10055.18|10055.18|10045.37|10045.37|0
1611136200000|2021-01-20 09:50:00|10045.76|10045.76|10051.83|10051.83|10053.27|10053.27|10045.06|10045.06|0
1611136500000|2021-01-20 09:55:00|10051.7|10051.7|10057.55|10057.55|10057.55|10057.55|10051.18|10051.18|0
1611136800000|2021-01-20 10:00:00|10056.76|10056.76|10061.82|10061.82|10061.82|10061.82|10054.99|10054.99|0
1611137100000|2021-01-20 10:05:00|10062.16|10062.16|10063.18|10063.18|10066.18|10066.18|10059.78|10059.78|0
1611137400000|2021-01-20 10:10:00|10062.86|10062.86|10060.44|10060.44|10066.28|10066.28|10060.27|10060.27|0
1611137700000|2021-01-20 10:15:00|10060.7|10060.7|10067.6|10067.6|10069.76|10069.76|10060.44|10060.44|0
1611138000000|2021-01-20 10:20:00|10067.73|10067.73|10052.37|10052.37|10067.73|10067.73|10051.98|10051.98|0
1611138300000|2021-01-20 10:25:00|10051.98|10051.98|10053.98|10053.98|10055.73|10055.73|10051.25|10051.25|0
1611138600000|2021-01-20 10:30:00|10053.85|10053.85|10046.69|10046.69|10055.3|10055.3|10045.85|10045.85|0
1611138900000|2021-01-20 10:35:00|10046.49|10046.49|10046.73|10046.73|10050.12|10050.12|10045.94|10045.94|0
1611139200000|2021-01-20 10:40:00|10046.6|10046.6|10045.45|10045.45|10046.6|10046.6|10039.53|10039.53|0
1611139500000|2021-01-20 10:45:00|10045.07|10045.07|10041.48|10041.48|10046.01|10046.01|10041.48|10041.48|0
1611139800000|2021-01-20 10:50:00|10040.98|10040.98|10042.62|10042.62|10043.64|10043.64|10038.82|10038.82|0
1611140100000|2021-01-20 10:55:00|10044.05|10044.05|10051.7|10051.7|10051.7|10051.7|10043.27|10043.27|0
1611140400000|2021-01-20 11:00:00|10051.63|10051.63|10056.68|10056.68|10057.46|10057.46|10051.15|10051.15|0
1611140700000|2021-01-20 11:05:00|10056.55|10056.55|10059.58|10059.58|10065.8|10065.8|10056.55|10056.55|0
1611141000000|2021-01-20 11:10:00|10058.96|10058.96|10056.41|10056.41|10059.26|10059.26|10052.64|10052.64|0
1611141300000|2021-01-20 11:15:00|10056.37|10056.37|10053.78|10053.78|10058.09|10058.09|10053.78|10053.78|0
1611141600000|2021-01-20 11:20:00|10053.61|10053.61|10051.22|10051.22|10054.6|10054.6|10050.1|10050.1|0
1611141900000|2021-01-20 11:25:00|10051.18|10051.18|10046.07|10046.07|10051.54|10051.54|10044.75|10044.75|0
1611142200000|2021-01-20 11:30:00|10046.45|10046.45|10040.94|10040.94|10046.45|10046.45|10040.68|10040.68|0
1611142500000|2021-01-20 11:35:00|10040.16|10040.16|10028.33|10028.33|10040.16|10040.16|10025.58|10025.58|0
1611142800000|2021-01-20 11:40:00|10028.14|10028.14|10021.85|10021.85|10028.14|10028.14|10018.27|10018.27|0
1611143100000|2021-01-20 11:45:00|10021.06|10021.06|10023.86|10023.86|10026.08|10026.08|10016.7|10016.7|0
1611143400000|2021-01-20 11:50:00|10024.07|10024.07|10026.35|10026.35|10026.41|10026.41|10023.33|10023.33|0
1611143700000|2021-01-20 11:55:00|10026.63|10026.63|10028.37|10028.37|10029.73|10029.73|10026.32|10026.32|0
1611144000000|2021-01-20 12:00:00|10028.76|10028.76|10030.91|10030.91|10032.02|10032.02|10028.55|10028.55|0
1611144300000|2021-01-20 12:05:00|10030.86|10030.86|10031.12|10031.12|10032.82|10032.82|10029.96|10029.96|0
1611144600000|2021-01-20 12:10:00|10031.4|10031.4|10029.85|10029.85|10032.27|10032.27|10028.73|10028.73|0
1611144900000|2021-01-20 12:15:00|10030.13|10030.13|10024.45|10024.45|10031.47|10031.47|10024.45|10024.45|0
1611145200000|2021-01-20 12:20:00|10025.24|10025.24|10027.41|10027.41|10028.47|10028.47|10023.67|10023.67|0
1611145500000|2021-01-20 12:25:00|10027.52|10027.52|10022.29|10022.29|10030.53|10030.53|10022.29|10022.29|0
1611145800000|2021-01-20 12:30:00|10022.08|10022.08|10016.49|10016.49|10023|10023|10016.49|10016.49|0
1611146100000|2021-01-20 12:35:00|10018.07|10018.07|10016.58|10016.58|10018.41|10018.41|10016.02|10016.02|0
1611146400000|2021-01-20 12:40:00|10016.57|10016.57|10013.39|10013.39|10017.83|10017.83|10009.98|10009.98|0
1611146700000|2021-01-20 12:45:00|10013.78|10013.78|10020.68|10020.68|10022.38|10022.38|10013.78|10013.78|0
1611147000000|2021-01-20 12:50:00|10021.32|10021.32|10028.91|10028.91|10029.05|10029.05|10021.32|10021.32|0
1611147300000|2021-01-20 12:55:00|10029.3|10029.3|10024.46|10024.46|10029.3|10029.3|10017.35|10017.35|0
1611147600000|2021-01-20 13:00:00|10024.65|10024.65|10022.27|10022.27|10024.86|10024.86|10020.84|10020.84|0
1611147900000|2021-01-20 13:05:00|10021.95|10021.95|10013.75|10013.75|10021.95|10021.95|10013.28|10013.28|0
1611148200000|2021-01-20 13:10:00|10013.86|10013.86|10013.83|10013.83|10015.4|10015.4|10012.76|10012.76|0
1611148500000|2021-01-20 13:15:00|10013.64|10013.64|10013.35|10013.35|10014.31|10014.31|10012.95|10012.95|0
1611148800000|2021-01-20 13:20:00|10012.96|10012.96|10022.62|10022.62|10022.67|10022.67|10011.43|10011.43|0
1611149100000|2021-01-20 13:25:00|10022.94|10022.94|10022.94|10022.94|10024.6|10024.6|10022.53|10022.53|0
1611149400000|2021-01-20 13:30:00|10022.81|10022.81|10021.63|10021.63|10022.81|10022.81|10019.05|10019.05|0
1611149700000|2021-01-20 13:35:00|10021.78|10021.78|10024.2|10024.2|10024.2|10024.2|10021.37|10021.37|0
1611150000000|2021-01-20 13:40:00|10024.47|10024.47|10022.11|10022.11|10027.07|10027.07|10021.32|10021.32|0
1611150300000|2021-01-20 13:45:00|10021.98|10021.98|10029.37|10029.37|10029.65|10029.65|10021.98|10021.98|0
1611150600000|2021-01-20 13:50:00|10030.94|10030.94|10034.69|10034.69|10036.87|10036.87|10030.94|10030.94|0
1611150900000|2021-01-20 13:55:00|10034.45|10034.45|10033.68|10033.68|10035.41|10035.41|10032.68|10032.68|0
1611151200000|2021-01-20 14:00:00|10033.47|10033.47|10035.58|10035.58|10036.08|10036.08|10032.94|10032.94|0
1611151500000|2021-01-20 14:05:00|10035.26|10035.26|10033.48|10033.48|10035.26|10035.26|10032.17|10032.17|0
1611151800000|2021-01-20 14:10:00|10033.35|10033.35|10044.33|10044.33|10046.3|10046.3|10033.35|10033.35|0
1611152100000|2021-01-20 14:15:00|10044.61|10044.61|10041.92|10041.92|10044.61|10044.61|10040.1|10040.1|0
1611152400000|2021-01-20 14:20:00|10042.2|10042.2|10042.94|10042.94|10048.24|10048.24|10041.45|10041.45|0
1611152700000|2021-01-20 14:25:00|10043.02|10043.02|10043.7|10043.7|10045.37|10045.37|10043.02|10043.02|0
1611153000000|2021-01-20 14:30:00|10043.31|10043.31|10046.52|10046.52|10046.52|10046.52|10041.15|10041.15|0
1611153300000|2021-01-20 14:35:00|10046.24|10046.24|10048|10048|10051.94|10051.94|10045.67|10045.67|0
1611153600000|2021-01-20 14:40:00|10048.28|10048.28|10051.57|10051.57|10052.18|10052.18|10046.27|10046.27|0
1611153900000|2021-01-20 14:45:00|10051.49|10051.49|10059.41|10059.41|10059.41|10059.41|10048.08|10048.08|0
1611154200000|2021-01-20 14:50:00|10059.8|10059.8|10057.71|10057.71|10063.56|10063.56|10055.14|10055.14|0
1611154500000|2021-01-20 14:55:00|10057.43|10057.43|10076.39|10076.39|10076.39|10076.39|10057.43|10057.43|0
1611154800000|2021-01-20 15:00:00|10076.78|10076.78|10085.44|10085.44|10085.44|10085.44|10076.11|10076.11|0
1611155100000|2021-01-20 15:05:00|10085.27|10085.27|10084.25|10084.25|10094.64|10094.64|10084.25|10084.25|0
1611155400000|2021-01-20 15:10:00|10084.57|10084.57|10085.52|10085.52|10089.27|10089.27|10084.57|10084.57|0
1611155700000|2021-01-20 15:15:00|10085.55|10085.55|10080.3|10080.3|10085.55|10085.55|10079.47|10079.47|0
1611156000000|2021-01-20 15:20:00|10079.9|10079.9|10083.25|10083.25|10088.37|10088.37|10077.55|10077.55|0
1611156300000|2021-01-20 15:25:00|10082.86|10082.86|10078.43|10078.43|10085.65|10085.65|10077.89|10077.89|0
1611156600000|2021-01-20 15:30:00|10078.49|10078.49|10072.03|10072.03|10078.91|10078.91|10072.03|10072.03|0
1611156900000|2021-01-20 15:35:00|10071.4|10071.4|10075.59|10075.59|10077.36|10077.36|10069.86|10069.86|0
1611157200000|2021-01-20 15:40:00|10074.8|10074.8|10064.34|10064.34|10078.22|10078.22|10064.34|10064.34|0
1611157500000|2021-01-20 15:45:00|10064.73|10064.73|10062.45|10062.45|10068.26|10068.26|10061.58|10061.58|0
1611157800000|2021-01-20 15:50:00|10062.32|10062.32|10061.45|10061.45|10067.05|10067.05|10061.01|10061.01|0
1611158100000|2021-01-20 15:55:00|10061.33|10061.33|10058.06|10058.06|10067.4|10067.4|10057.56|10057.56|0
1611158400000|2021-01-20 16:00:00|10058.38|10058.38|10048.52|10048.52|10058.69|10058.69|10047.99|10047.99|0
1611158700000|2021-01-20 16:05:00|10048.13|10048.13|10038.89|10038.89|10052.53|10052.53|10038.56|10038.56|0
1611159000000|2021-01-20 16:10:00|10038.11|10038.11|10045.01|10045.01|10045.01|10045.01|10037.59|10037.59|0
1611159300000|2021-01-20 16:15:00|10045.1|10045.1|10035.56|10035.56|10047.74|10047.74|10033.91|10033.91|0
1611159600000|2021-01-20 16:20:00|10035.42|10035.42|10041.03|10041.03|10041.03|10041.03|10035.42|10035.42|0
1611159900000|2021-01-20 16:25:00|10040.9|10040.9|10041.32|10041.32|10044.6|10044.6|10034.91|10034.91|0
1611216900000|2021-01-21 08:15:00|10107.13|10107.13|10085.09|10085.09|10111.06|10111.06|10082.75|10082.75|0
1611217200000|2021-01-21 08:20:00|10085.21|10085.21|10093.72|10093.72|10096.51|10096.51|10085.21|10085.21|0
1611217500000|2021-01-21 08:25:00|10093.33|10093.33|10099.33|10099.33|10103.62|10103.62|10093.04|10093.04|0
1611217800000|2021-01-21 08:30:00|10100.11|10100.11|10117.73|10117.73|10119.68|10119.68|10097.69|10097.69|0
1611218100000|2021-01-21 08:35:00|10117.56|10117.56|10125.84|10125.84|10130.31|10130.31|10117.25|10117.25|0
1611218400000|2021-01-21 08:40:00|10125.72|10125.72|10115.4|10115.4|10125.76|10125.76|10111.97|10111.97|0
1611218700000|2021-01-21 08:45:00|10116.17|10116.17|10108.36|10108.36|10116.96|10116.96|10107.58|10107.58|0
1611219000000|2021-01-21 08:50:00|10107.73|10107.73|10100.6|10100.6|10107.73|10107.73|10100.32|10100.32|0
1611219300000|2021-01-21 08:55:00|10100.21|10100.21|10077.45|10077.45|10100.42|10100.42|10075.3|10075.3|0
1611219600000|2021-01-21 09:00:00|10077.84|10077.84|10095.13|10095.13|10096.24|10096.24|10077.29|10077.29|0
1611219900000|2021-01-21 09:05:00|10095.01|10095.01|10096.77|10096.77|10103.79|10103.79|10094.66|10094.66|0
1611220200000|2021-01-21 09:10:00|10096.99|10096.99|10078.98|10078.98|10097.28|10097.28|10078.16|10078.16|0
1611220500000|2021-01-21 09:15:00|10078.87|10078.87|10069.78|10069.78|10079.02|10079.02|10069.78|10069.78|0
1611220800000|2021-01-21 09:20:00|10069.39|10069.39|10086.76|10086.76|10090.46|10090.46|10066.49|10066.49|0
1611221100000|2021-01-21 09:25:00|10087.08|10087.08|10103.61|10103.61|10106.92|10106.92|10084.5|10084.5|0
1611221400000|2021-01-21 09:30:00|10103.72|10103.72|10112.1|10112.1|10112.1|10112.1|10101.75|10101.75|0
1611221700000|2021-01-21 09:35:00|10112.31|10112.31|10119.8|10119.8|10120.58|10120.58|10109.9|10109.9|0
1611222000000|2021-01-21 09:40:00|10120.44|10120.44|10140.42|10140.42|10140.42|10140.42|10119.49|10119.49|0
1611222300000|2021-01-21 09:45:00|10140.25|10140.25|10142.3|10142.3|10142.8|10142.8|10137.92|10137.92|0
1611222600000|2021-01-21 09:50:00|10141.53|10141.53|10145.39|10145.39|10146.56|10146.56|10141.43|10141.43|0
1611222900000|2021-01-21 09:55:00|10145.31|10145.31|10143.81|10143.81|10145.38|10145.38|10142.74|10142.74|0
1611223200000|2021-01-21 10:00:00|10143.91|10143.91|10131.14|10131.14|10143.91|10143.91|10131.14|10131.14|0
1611223500000|2021-01-21 10:05:00|10131|10131|10131.38|10131.38|10132.29|10132.29|10125.24|10125.24|0
1611223800000|2021-01-21 10:10:00|10130.99|10130.99|10129.24|10129.24|10130.99|10130.99|10125.78|10125.78|0
1611224100000|2021-01-21 10:15:00|10129.29|10129.29|10135.76|10135.76|10137.75|10137.75|10128.09|10128.09|0
1611224400000|2021-01-21 10:20:00|10135.37|10135.37|10134.81|10134.81|10135.37|10135.37|10131.4|10131.4|0
1611224700000|2021-01-21 10:25:00|10134.17|10134.17|10141.39|10141.39|10141.78|10141.78|10133.07|10133.07|0
1611225000000|2021-01-21 10:30:00|10141.56|10141.56|10127.88|10127.88|10142.39|10142.39|10127.07|10127.07|0
1611225300000|2021-01-21 10:35:00|10129.05|10129.05|10122.52|10122.52|10130.94|10130.94|10120.94|10120.94|0
1611225600000|2021-01-21 10:40:00|10123.3|10123.3|10126.77|10126.77|10127.76|10127.76|10122.81|10122.81|0
1611225900000|2021-01-21 10:45:00|10126.44|10126.44|10125.4|10125.4|10127.34|10127.34|10123.47|10123.47|0
1611226200000|2021-01-21 10:50:00|10124.61|10124.61|10116.07|10116.07|10126.76|10126.76|10116.07|10116.07|0
1611226500000|2021-01-21 10:55:00|10116.86|10116.86|10117.28|10117.28|10121.09|10121.09|10116.86|10116.86|0
1611226800000|2021-01-21 11:00:00|10117.18|10117.18|10112.38|10112.38|10117.18|10117.18|10107.4|10107.4|0
1611227100000|2021-01-21 11:05:00|10112.39|10112.39|10111.96|10111.96|10114.26|10114.26|10111.51|10111.51|0
1611227400000|2021-01-21 11:10:00|10112.13|10112.13|10116.33|10116.33|10116.33|10116.33|10112.13|10112.13|0
1611227700000|2021-01-21 11:15:00|10117.11|10117.11|10113.41|10113.41|10118.92|10118.92|10113.41|10113.41|0
1611228000000|2021-01-21 11:20:00|10113.58|10113.58|10113.68|10113.68|10117.27|10117.27|10111.17|10111.17|0
1611228300000|2021-01-21 11:25:00|10113.81|10113.81|10120.63|10120.63|10120.63|10120.63|10113.81|10113.81|0
1611228600000|2021-01-21 11:30:00|10120.5|10120.5|10120.67|10120.67|10121.41|10121.41|10117.26|10117.26|0
1611228900000|2021-01-21 11:35:00|10120.34|10120.34|10121.57|10121.57|10122.07|10122.07|10120.28|10120.28|0
1611229200000|2021-01-21 11:40:00|10121.45|10121.45|10123.38|10123.38|10123.48|10123.48|10120.59|10120.59|0
1611229500000|2021-01-21 11:45:00|10123.63|10123.63|10128.1|10128.1|10128.42|10128.42|10122.6|10122.6|0
1611229800000|2021-01-21 11:50:00|10127.78|10127.78|10126.44|10126.44|10129.11|10129.11|10126.33|10126.33|0
1611230100000|2021-01-21 11:55:00|10126.65|10126.65|10120.19|10120.19|10126.65|10126.65|10119.97|10119.97|0
1611230400000|2021-01-21 12:00:00|10120.58|10120.58|10114.9|10114.9|10122.63|10122.63|10113.6|10113.6|0
1611230700000|2021-01-21 12:05:00|10114.95|10114.95|10120.11|10120.11|10122.52|10122.52|10114.72|10114.72|0
1611231000000|2021-01-21 12:10:00|10120.5|10120.5|10120.79|10120.79|10122.3|10122.3|10120.28|10120.28|0
1611231300000|2021-01-21 12:15:00|10120.53|10120.53|10124.72|10124.72|10125.89|10125.89|10120.21|10120.21|0
1611231600000|2021-01-21 12:20:00|10124.75|10124.75|10124.87|10124.87|10128.81|10128.81|10124.25|10124.25|0
1611231900000|2021-01-21 12:25:00|10124.88|10124.88|10121.79|10121.79|10126.93|10126.93|10121.62|10121.62|0
1611232200000|2021-01-21 12:30:00|10121.67|10121.67|10122.38|10122.38|10125.03|10125.03|10121.64|10121.64|0
1611232500000|2021-01-21 12:35:00|10122.77|10122.77|10125.41|10125.41|10127.35|10127.35|10121.22|10121.22|0
1611232800000|2021-01-21 12:40:00|10125.24|10125.24|10122.85|10122.85|10127.22|10127.22|10121.74|10121.74|0
1611233100000|2021-01-21 12:45:00|10122.67|10122.67|10123.68|10123.68|10123.68|10123.68|10118.02|10118.02|0
1611233400000|2021-01-21 12:50:00|10124.24|10124.24|10129.5|10129.5|10129.5|10129.5|10123.56|10123.56|0
1611233700000|2021-01-21 12:55:00|10129.29|10129.29|10144.16|10144.16|10144.16|10144.16|10129.29|10129.29|0
1611234000000|2021-01-21 13:00:00|10143.82|10143.82|10144.29|10144.29|10150.28|10150.28|10143.52|10143.52|0
1611234300000|2021-01-21 13:05:00|10144.18|10144.18|10145.62|10145.62|10145.62|10145.62|10142.54|10142.54|0
1611234600000|2021-01-21 13:10:00|10145.78|10145.78|10134.03|10134.03|10146.97|10146.97|10133.75|10133.75|0
1611234900000|2021-01-21 13:15:00|10133.25|10133.25|10133.29|10133.29|10133.29|10133.29|10125.22|10125.22|0
1611235200000|2021-01-21 13:20:00|10133.85|10133.85|10132.03|10132.03|10138.49|10138.49|10131.49|10131.49|0
1611235500000|2021-01-21 13:25:00|10131.9|10131.9|10132.16|10132.16|10132.53|10132.53|10129.69|10129.69|0
1611235800000|2021-01-21 13:30:00|10132.02|10132.02|10128.77|10128.77|10132.37|10132.37|10127.23|10127.23|0
1611236100000|2021-01-21 13:35:00|10128.49|10128.49|10131.32|10131.32|10133.49|10133.49|10126.04|10126.04|0
1611236400000|2021-01-21 13:40:00|10131.71|10131.71|10125.59|10125.59|10135.14|10135.14|10125.59|10125.59|0
1611236700000|2021-01-21 13:45:00|10125.98|10125.98|10125.7|10125.7|10128.45|10128.45|10125.31|10125.31|0
1611237000000|2021-01-21 13:50:00|10125.53|10125.53|10120.89|10120.89|10126.9|10126.9|10118.47|10118.47|0
1611237300000|2021-01-21 13:55:00|10120.5|10120.5|10128.02|10128.02|10128.86|10128.86|10120.5|10120.5|0
1611237600000|2021-01-21 14:00:00|10128.04|10128.04|10126.25|10126.25|10128.04|10128.04|10125.87|10125.87|0
1611237900000|2021-01-21 14:05:00|10126.38|10126.38|10129.35|10129.35|10129.57|10129.57|10125.85|10125.85|0
1611238200000|2021-01-21 14:10:00|10129.76|10129.76|10135.4|10135.4|10136.4|10136.4|10125.92|10125.92|0
1611238500000|2021-01-21 14:15:00|10134.99|10134.99|10132.66|10132.66|10135|10135|10132.51|10132.51|0
1611238800000|2021-01-21 14:20:00|10133.05|10133.05|10123.25|10123.25|10133.33|10133.33|10123.25|10123.25|0
1611239100000|2021-01-21 14:25:00|10123.52|10123.52|10122.94|10122.94|10124.11|10124.11|10118.02|10118.02|0
1611239400000|2021-01-21 14:30:00|10123.33|10123.33|10122.93|10122.93|10126.65|10126.65|10121.88|10121.88|0
1611239700000|2021-01-21 14:35:00|10123.1|10123.1|10122.31|10122.31|10124.76|10124.76|10116.04|10116.04|0
1611240000000|2021-01-21 14:40:00|10121.8|10121.8|10117.08|10117.08|10121.8|10121.8|10114.91|10114.91|0
1611240300000|2021-01-21 14:45:00|10117.47|10117.47|10130.36|10130.36|10130.94|10130.94|10117.47|10117.47|0
1611240600000|2021-01-21 14:50:00|10129.98|10129.98|10126.12|10126.12|10133.78|10133.78|10121.28|10121.28|0
1611240900000|2021-01-21 14:55:00|10125.95|10125.95|10121.88|10121.88|10127.67|10127.67|10121.88|10121.88|0
1611241200000|2021-01-21 15:00:00|10121.09|10121.09|10114.06|10114.06|10122.86|10122.86|10114.06|10114.06|0
1611241500000|2021-01-21 15:05:00|10114.45|10114.45|10105.95|10105.95|10114.49|10114.49|10104.14|10104.14|0
1611241800000|2021-01-21 15:10:00|10106.74|10106.74|10126.09|10126.09|10126.77|10126.77|10102.68|10102.68|0
1611242100000|2021-01-21 15:15:00|10126.14|10126.14|10126.96|10126.96|10131.68|10131.68|10126.01|10126.01|0
1611242400000|2021-01-21 15:20:00|10126.64|10126.64|10111.96|10111.96|10127.43|10127.43|10110.35|10110.35|0
1611242700000|2021-01-21 15:25:00|10111.62|10111.62|10114.53|10114.53|10115.64|10115.64|10111.31|10111.31|0
1611243000000|2021-01-21 15:30:00|10114.4|10114.4|10109.76|10109.76|10115.57|10115.57|10103.4|10103.4|0
1611243300000|2021-01-21 15:35:00|10110.1|10110.1|10110.42|10110.42|10111.33|10111.33|10107.61|10107.61|0
1611243600000|2021-01-21 15:40:00|10110.29|10110.29|10115.12|10115.12|10115.12|10115.12|10107.96|10107.96|0
1611243900000|2021-01-21 15:45:00|10115.77|10115.77|10120.89|10120.89|10122.98|10122.98|10115.77|10115.77|0
1611244200000|2021-01-21 15:50:00|10120.72|10120.72|10117.33|10117.33|10122.67|10122.67|10114.82|10114.82|0
1611244500000|2021-01-21 15:55:00|10118.11|10118.11|10125.49|10125.49|10127.62|10127.62|10117.38|10117.38|0
1611244800000|2021-01-21 16:00:00|10125.46|10125.46|10126.17|10126.17|10130.13|10130.13|10121.57|10121.57|0
1611245100000|2021-01-21 16:05:00|10126.28|10126.28|10124.4|10124.4|10127.55|10127.55|10121.04|10121.04|0
1611245400000|2021-01-21 16:10:00|10124.12|10124.12|10121.34|10121.34|10124.65|10124.65|10115.7|10115.7|0
1611245700000|2021-01-21 16:15:00|10121.64|10121.64|10117.5|10117.5|10121.64|10121.64|10115.17|10115.17|0
1611246000000|2021-01-21 16:20:00|10117.69|10117.69|10116.33|10116.33|10118.32|10118.32|10114.27|10114.27|0
1611246300000|2021-01-21 16:25:00|10116.43|10116.43|10120.29|10120.29|10121.07|10121.07|10114.37|10114.37|0
1611303300000|2021-01-22 08:15:00|10104.84|10104.84|10070.03|10070.03|10105.62|10105.62|10070.03|10070.03|0
1611303600000|2021-01-22 08:20:00|10069.89|10069.89|10056.74|10056.74|10069.89|10069.89|10050.84|10050.84|0
1611303900000|2021-01-22 08:25:00|10057.13|10057.13|10054.69|10054.69|10064.01|10064.01|10052.9|10052.9|0
1611304200000|2021-01-22 08:30:00|10053.91|10053.91|10066.62|10066.62|10066.62|10066.62|10050.68|10050.68|0
1611304500000|2021-01-22 08:35:00|10067|10067|10071.83|10071.83|10078.26|10078.26|10065.84|10065.84|0
1611304800000|2021-01-22 08:40:00|10071.67|10071.67|10068.18|10068.18|10074.85|10074.85|10066.74|10066.74|0
1611305100000|2021-01-22 08:45:00|10068.29|10068.29|10076.65|10076.65|10078.88|10078.88|10067.51|10067.51|0
1611305400000|2021-01-22 08:50:00|10075.87|10075.87|10079.17|10079.17|10079.17|10079.17|10071.98|10071.98|0
1611305700000|2021-01-22 08:55:00|10079.56|10079.56|10089.09|10089.09|10089.34|10089.34|10079.31|10079.31|0
1611306000000|2021-01-22 09:00:00|10090.25|10090.25|10100.44|10100.44|10100.44|10100.44|10090.07|10090.07|0
1611306300000|2021-01-22 09:05:00|10100.72|10100.72|10087.45|10087.45|10101.78|10101.78|10086.53|10086.53|0
1611306600000|2021-01-22 09:10:00|10087.84|10087.84|10092.89|10092.89|10094.55|10094.55|10087.84|10087.84|0
1611306900000|2021-01-22 09:15:00|10093.01|10093.01|10084.97|10084.97|10097.04|10097.04|10084.38|10084.38|0
1611307200000|2021-01-22 09:20:00|10085.53|10085.53|10085.6|10085.6|10087.24|10087.24|10079.31|10079.31|0
1611307500000|2021-01-22 09:25:00|10085.99|10085.99|10087.37|10087.37|10088.45|10088.45|10083.63|10083.63|0
1611307800000|2021-01-22 09:30:00|10088.16|10088.16|10077.06|10077.06|10088.16|10088.16|10077.06|10077.06|0
1611308100000|2021-01-22 09:35:00|10076.93|10076.93|10078.61|10078.61|10079.53|10079.53|10073.41|10073.41|0
1611308400000|2021-01-22 09:40:00|10078.71|10078.71|10067.67|10067.67|10078.71|10078.71|10067.67|10067.67|0
1611308700000|2021-01-22 09:45:00|10067.54|10067.54|10077.94|10077.94|10078.19|10078.19|10062.34|10062.34|0
1611309000000|2021-01-22 09:50:00|10077.15|10077.15|10084.49|10084.49|10085.01|10085.01|10077.15|10077.15|0
1611309300000|2021-01-22 09:55:00|10084.1|10084.1|10080.48|10080.48|10084.1|10084.1|10075.56|10075.56|0
1611309600000|2021-01-22 10:00:00|10081.25|10081.25|10087.25|10087.25|10088.03|10088.03|10080.78|10080.78|0
1611309900000|2021-01-22 10:05:00|10087.53|10087.53|10084.42|10084.42|10091.39|10091.39|10081.76|10081.76|0
1611310200000|2021-01-22 10:10:00|10083.75|10083.75|10081.26|10081.26|10086.88|10086.88|10080.99|10080.99|0
1611310500000|2021-01-22 10:15:00|10081.47|10081.47|10089.69|10089.69|10092.29|10092.29|10081.08|10081.08|0
1611310800000|2021-01-22 10:20:00|10089.97|10089.97|10091.19|10091.19|10091.58|10091.58|10087.65|10087.65|0
1611311100000|2021-01-22 10:25:00|10091.4|10091.4|10105.44|10105.44|10105.44|10105.44|10091.4|10091.4|0
1611311400000|2021-01-22 10:30:00|10105.54|10105.54|10094.09|10094.09|10105.54|10105.54|10092.43|10092.43|0
1611311700000|2021-01-22 10:35:00|10093.3|10093.3|10082.79|10082.79|10093.49|10093.49|10078.24|10078.24|0
1611312000000|2021-01-22 10:40:00|10083.57|10083.57|10085.76|10085.76|10087.2|10087.2|10083.38|10083.38|0
1611312300000|2021-01-22 10:45:00|10085.7|10085.7|10080.04|10080.04|10085.97|10085.97|10080.04|10080.04|0
1611312600000|2021-01-22 10:50:00|10079.94|10079.94|10083.44|10083.44|10083.44|10083.44|10078.05|10078.05|0
1611312900000|2021-01-22 10:55:00|10083.54|10083.54|10083.46|10083.46|10085.29|10085.29|10080.32|10080.32|0
1611313200000|2021-01-22 11:00:00|10083.31|10083.31|10079|10079|10085.38|10085.38|10077.59|10077.59|0
1611313500000|2021-01-22 11:05:00|10079.38|10079.38|10075.35|10075.35|10080.68|10080.68|10074.27|10074.27|0
1611313800000|2021-01-22 11:10:00|10075.74|10075.74|10075.38|10075.38|10076.92|10076.92|10072.88|10072.88|0
1611314100000|2021-01-22 11:15:00|10075.4|10075.4|10056.92|10056.92|10075.4|10075.4|10056.92|10056.92|0
1611314400000|2021-01-22 11:20:00|10056.96|10056.96|10064.09|10064.09|10064.41|10064.41|10056.2|10056.2|0
1611314700000|2021-01-22 11:25:00|10064.26|10064.26|10070.3|10070.3|10070.3|10070.3|10060.05|10060.05|0
1611315000000|2021-01-22 11:30:00|10070.03|10070.03|10073.39|10073.39|10073.7|10073.7|10067.15|10067.15|0
1611315300000|2021-01-22 11:35:00|10073|10073|10077.3|10077.3|10080.28|10080.28|10073|10073|0
1611315600000|2021-01-22 11:40:00|10077.49|10077.49|10080.71|10080.71|10082.29|10082.29|10076.44|10076.44|0
1611315900000|2021-01-22 11:45:00|10081.1|10081.1|10084.61|10084.61|10084.83|10084.83|10079.81|10079.81|0
1611316200000|2021-01-22 11:50:00|10084.48|10084.48|10090.66|10090.66|10091.42|10091.42|10084.35|10084.35|0
1611316500000|2021-01-22 11:55:00|10090.32|10090.32|10089.32|10089.32|10091.22|10091.22|10087.74|10087.74|0
1611316800000|2021-01-22 12:00:00|10089.58|10089.58|10091.71|10091.71|10095.88|10095.88|10089.38|10089.38|0
1611317100000|2021-01-22 12:05:00|10091.43|10091.43|10086.82|10086.82|10091.94|10091.94|10086.82|10086.82|0
1611317400000|2021-01-22 12:10:00|10086.43|10086.43|10088.59|10088.59|10089.02|10089.02|10084.9|10084.9|0
1611317700000|2021-01-22 12:15:00|10088.54|10088.54|10089.08|10089.08|10090.13|10090.13|10088.12|10088.12|0
1611318000000|2021-01-22 12:20:00|10088.91|10088.91|10088.39|10088.39|10091.5|10091.5|10088.31|10088.31|0
1611318300000|2021-01-22 12:25:00|10087.6|10087.6|10083.65|10083.65|10088.1|10088.1|10082.49|10082.49|0
1611318600000|2021-01-22 12:30:00|10084|10084|10085.31|10085.31|10086.87|10086.87|10083.83|10083.83|0
1611318900000|2021-01-22 12:35:00|10085.44|10085.44|10088.38|10088.38|10090.73|10090.73|10085.44|10085.44|0
1611319200000|2021-01-22 12:40:00|10088.94|10088.94|10090.69|10090.69|10090.69|10090.69|10083.73|10083.73|0
1611319500000|2021-01-22 12:45:00|10090.97|10090.97|10099.81|10099.81|10099.81|10099.81|10090.97|10090.97|0
1611319800000|2021-01-22 12:50:00|10100.15|10100.15|10103.79|10103.79|10104.33|10104.33|10099.76|10099.76|0
1611320100000|2021-01-22 12:55:00|10103.51|10103.51|10107.45|10107.45|10108.59|10108.59|10103.51|10103.51|0
1611320400000|2021-01-22 13:00:00|10107.34|10107.34|10107.85|10107.85|10109.13|10109.13|10106.09|10106.09|0
1611320700000|2021-01-22 13:05:00|10108.17|10108.17|10113.81|10113.81|10116.86|10116.86|10107.38|10107.38|0
1611321000000|2021-01-22 13:10:00|10114.09|10114.09|10105.67|10105.67|10114.66|10114.66|10105.67|10105.67|0
1611321300000|2021-01-22 13:15:00|10104.88|10104.88|10107.86|10107.86|10110.44|10110.44|10101.08|10101.08|0
1611321600000|2021-01-22 13:20:00|10108.65|10108.65|10108.24|10108.24|10112.18|10112.18|10105.14|10105.14|0
1611321900000|2021-01-22 13:25:00|10107.96|10107.96|10113.99|10113.99|10114.12|10114.12|10107.96|10107.96|0
1611322200000|2021-01-22 13:30:00|10113.85|10113.85|10112.93|10112.93|10116.76|10116.76|10110.04|10110.04|0
1611322500000|2021-01-22 13:35:00|10112.73|10112.73|10109.19|10109.19|10114.01|10114.01|10108.95|10108.95|0
1611322800000|2021-01-22 13:40:00|10108.41|10108.41|10115.11|10115.11|10115.36|10115.36|10108.02|10108.02|0
1611323100000|2021-01-22 13:45:00|10115.89|10115.89|10115.97|10115.97|10118.97|10118.97|10113.41|10113.41|0
1611323400000|2021-01-22 13:50:00|10116.15|10116.15|10118.55|10118.55|10119.8|10119.8|10112.29|10112.29|0
1611323700000|2021-01-22 13:55:00|10118.39|10118.39|10126.14|10126.14|10127|10127|10106.11|10106.11|0
1611324000000|2021-01-22 14:00:00|10126.91|10126.91|10116.77|10116.77|10128.58|10128.58|10115.04|10115.04|0
1611324300000|2021-01-22 14:05:00|10116.12|10116.12|10112.54|10112.54|10118.34|10118.34|10112.54|10112.54|0
1611324600000|2021-01-22 14:10:00|10113.05|10113.05|10122.49|10122.49|10125.81|10125.81|10113.05|10113.05|0
1611324900000|2021-01-22 14:15:00|10122.77|10122.77|10124.92|10124.92|10127.47|10127.47|10122.72|10122.72|0
1611325200000|2021-01-22 14:20:00|10125.06|10125.06|10123.4|10123.4|10127.29|10127.29|10122.49|10122.49|0
1611325500000|2021-01-22 14:25:00|10123.78|10123.78|10134.36|10134.36|10134.93|10134.93|10123.69|10123.69|0
1611325800000|2021-01-22 14:30:00|10135.14|10135.14|10130.07|10130.07|10140.94|10140.94|10129.1|10129.1|0
1611326100000|2021-01-22 14:35:00|10129.78|10129.78|10131.64|10131.64|10135.56|10135.56|10126.17|10126.17|0
1611326400000|2021-01-22 14:40:00|10132.41|10132.41|10134.51|10134.51|10135.47|10135.47|10131.43|10131.43|0
1611326700000|2021-01-22 14:45:00|10134.13|10134.13|10144.79|10144.79|10147.83|10147.83|10133.73|10133.73|0
1611327000000|2021-01-22 14:50:00|10146.58|10146.58|10145.34|10145.34|10150.85|10150.85|10145.28|10145.28|0
1611327300000|2021-01-22 14:55:00|10144.55|10144.55|10145.29|10145.29|10150.29|10150.29|10141.74|10141.74|0
1611327600000|2021-01-22 15:00:00|10145.05|10145.05|10140.13|10140.13|10147.77|10147.77|10139.1|10139.1|0
1611327900000|2021-01-22 15:05:00|10140.01|10140.01|10125.14|10125.14|10140.01|10140.01|10124.91|10124.91|0
1611328200000|2021-01-22 15:10:00|10125.35|10125.35|10116.95|10116.95|10127.82|10127.82|10115.91|10115.91|0
1611328500000|2021-01-22 15:15:00|10117.07|10117.07|10114.12|10114.12|10120.85|10120.85|10113.67|10113.67|0
1611328800000|2021-01-22 15:20:00|10114.51|10114.51|10108.32|10108.32|10118.71|10118.71|10108.32|10108.32|0
1611329100000|2021-01-22 15:25:00|10108.19|10108.19|10104.68|10104.68|10109.09|10109.09|10103.58|10103.58|0
1611329400000|2021-01-22 15:30:00|10103.89|10103.89|10104.26|10104.26|10109.66|10109.66|10103.89|10103.89|0
1611329700000|2021-01-22 15:35:00|10104.37|10104.37|10103.39|10103.39|10109.76|10109.76|10099.68|10099.68|0
1611330000000|2021-01-22 15:40:00|10103.78|10103.78|10109.55|10109.55|10111.76|10111.76|10103.78|10103.78|0
1611330300000|2021-01-22 15:45:00|10109.88|10109.88|10110.64|10110.64|10116.43|10116.43|10108.49|10108.49|0
1611330600000|2021-01-22 15:50:00|10111.42|10111.42|10120.09|10120.09|10123.44|10123.44|10110.83|10110.83|0
1611330900000|2021-01-22 15:55:00|10120.42|10120.42|10113.25|10113.25|10121.95|10121.95|10113.16|10113.16|0
1611331200000|2021-01-22 16:00:00|10112.97|10112.97|10108.54|10108.54|10112.97|10112.97|10107.24|10107.24|0
1611331500000|2021-01-22 16:05:00|10108.93|10108.93|10110.58|10110.58|10112.14|10112.14|10108.26|10108.26|0
1611331800000|2021-01-22 16:10:00|10110.71|10110.71|10099.59|10099.59|10110.82|10110.82|10098.74|10098.74|0
1611332100000|2021-01-22 16:15:00|10100.37|10100.37|10103.47|10103.47|10106.75|10106.75|10099.48|10099.48|0
1611332400000|2021-01-22 16:20:00|10104.26|10104.26|10098.27|10098.27|10107.19|10107.19|10098.08|10098.08|0
1611332700000|2021-01-22 16:25:00|10097.49|10097.49|10102.32|10102.32|10108.48|10108.48|10095.76|10095.76|0
1611562500000|2021-01-25 08:15:00|10148.93|10148.93|10124.96|10124.96|10155.07|10155.07|10124.96|10124.96|0
1611562800000|2021-01-25 08:20:00|10122.6|10122.6|10112.04|10112.04|10122.6|10122.6|10106.57|10106.57|0
1611563100000|2021-01-25 08:25:00|10112.43|10112.43|10108.16|10108.16|10116.1|10116.1|10101.06|10101.06|0
1611563400000|2021-01-25 08:30:00|10108.65|10108.65|10112.78|10112.78|10116.28|10116.28|10108.2|10108.2|0
1611563700000|2021-01-25 08:35:00|10111.21|10111.21|10104.25|10104.25|10114.51|10114.51|10104.09|10104.09|0
1611564000000|2021-01-25 08:40:00|10101.1|10101.1|10089.43|10089.43|10102.82|10102.82|10085.36|10085.36|0
1611564300000|2021-01-25 08:45:00|10089.18|10089.18|10094.36|10094.36|10094.36|10094.36|10088.23|10088.23|0
1611564600000|2021-01-25 08:50:00|10094.24|10094.24|10095.62|10095.62|10105.9|10105.9|10094.07|10094.07|0
1611564900000|2021-01-25 08:55:00|10095.83|10095.83|10102.18|10102.18|10102.2|10102.2|10093.58|10093.58|0
1611565200000|2021-01-25 09:00:00|10102.82|10102.82|10106.67|10106.67|10106.92|10106.92|10099.53|10099.53|0
1611565500000|2021-01-25 09:05:00|10107.05|10107.05|10111.22|10111.22|10112.89|10112.89|10107.05|10107.05|0
1611565800000|2021-01-25 09:10:00|10111.49|10111.49|10111.71|10111.71|10111.71|10111.71|10109.15|10109.15|0
1611566100000|2021-01-25 09:15:00|10112.35|10112.35|10107.45|10107.45|10112.35|10112.35|10107.45|10107.45|0
1611566400000|2021-01-25 09:20:00|10107.34|10107.34|10104.95|10104.95|10109.71|10109.71|10104|10104|0
1611566700000|2021-01-25 09:25:00|10105.72|10105.72|10104.6|10104.6|10107.52|10107.52|10103.78|10103.78|0
1611567000000|2021-01-25 09:30:00|10104.92|10104.92|10107.62|10107.62|10107.99|10107.99|10102.72|10102.72|0
1611567300000|2021-01-25 09:35:00|10107.45|10107.45|10104.52|10104.52|10108.2|10108.2|10104.13|10104.13|0
1611567600000|2021-01-25 09:40:00|10103.99|10103.99|10092.96|10092.96|10103.99|10103.99|10092.39|10092.39|0
1611567900000|2021-01-25 09:45:00|10092.57|10092.57|10079.24|10079.24|10092.57|10092.57|10078.26|10078.26|0
1611568200000|2021-01-25 09:50:00|10078.46|10078.46|10080.19|10080.19|10085.92|10085.92|10078.06|10078.06|0
1611568500000|2021-01-25 09:55:00|10079.41|10079.41|10081.11|10081.11|10081.71|10081.71|10078.85|10078.85|0
1611568800000|2021-01-25 10:00:00|10081.43|10081.43|10085.69|10085.69|10087.35|10087.35|10081.43|10081.43|0
1611569100000|2021-01-25 10:05:00|10086.34|10086.34|10075.37|10075.37|10086.97|10086.97|10075.33|10075.33|0
1611569400000|2021-01-25 10:10:00|10076.15|10076.15|10075.86|10075.86|10077.03|10077.03|10074.89|10074.89|0
1611569700000|2021-01-25 10:15:00|10075.47|10075.47|10076.88|10076.88|10079.22|10079.22|10074.16|10074.16|0
1611570000000|2021-01-25 10:20:00|10076.7|10076.7|10068.64|10068.64|10076.87|10076.87|10066.73|10066.73|0
1611570300000|2021-01-25 10:25:00|10067.08|10067.08|10072.27|10072.27|10072.27|10072.27|10063.76|10063.76|0
1611570600000|2021-01-25 10:30:00|10072.21|10072.21|10075.58|10075.58|10075.69|10075.69|10071.57|10071.57|0
1611570900000|2021-01-25 10:35:00|10075.5|10075.5|10075.76|10075.76|10077.47|10077.47|10075.09|10075.09|0
1611571200000|2021-01-25 10:40:00|10075.98|10075.98|10077.23|10077.23|10079.61|10079.61|10075.98|10075.98|0
1611571500000|2021-01-25 10:45:00|10077.06|10077.06|10075.92|10075.92|10077.06|10077.06|10070.28|10070.28|0
1611571800000|2021-01-25 10:50:00|10075.14|10075.14|10069.83|10069.83|10075.14|10075.14|10069.73|10069.73|0
1611572100000|2021-01-25 10:55:00|10069.44|10069.44|10066.55|10066.55|10070.96|10070.96|10066.55|10066.55|0
1611572400000|2021-01-25 11:00:00|10066.44|10066.44|10068.05|10068.05|10068.05|10068.05|10062.52|10062.52|0
1611572700000|2021-01-25 11:05:00|10068.83|10068.83|10064.17|10064.17|10071.26|10071.26|10064.03|10064.03|0
1611573000000|2021-01-25 11:10:00|10063.78|10063.78|10057.67|10057.67|10063.78|10063.78|10057.67|10057.67|0
1611573300000|2021-01-25 11:15:00|10057.94|10057.94|10057.75|10057.75|10058.73|10058.73|10056.45|10056.45|0
1611573600000|2021-01-25 11:20:00|10057.58|10057.58|10049.78|10049.78|10059.21|10059.21|10049.78|10049.78|0
1611573900000|2021-01-25 11:25:00|10049.01|10049.01|10035.87|10035.87|10049.04|10049.04|10035.87|10035.87|0
1611574200000|2021-01-25 11:30:00|10036|10036|10042.74|10042.74|10042.74|10042.74|10035.11|10035.11|0
1611574500000|2021-01-25 11:35:00|10043.42|10043.42|10046.31|10046.31|10050.13|10050.13|10043.42|10043.42|0
1611574800000|2021-01-25 11:40:00|10046.07|10046.07|10051.5|10051.5|10051.5|10051.5|10045.17|10045.17|0
1611575100000|2021-01-25 11:45:00|10051.89|10051.89|10037.79|10037.79|10052.64|10052.64|10036.11|10036.11|0
1611575400000|2021-01-25 11:50:00|10037.69|10037.69|10029.42|10029.42|10037.69|10037.69|10029.29|10029.29|0
1611575700000|2021-01-25 11:55:00|10029.01|10029.01|10024.83|10024.83|10029.21|10029.21|10023.21|10023.21|0
1611576000000|2021-01-25 12:00:00|10024.64|10024.64|10025.26|10025.26|10025.26|10025.26|10019.99|10019.99|0
1611576300000|2021-01-25 12:05:00|10025.43|10025.43|10022.32|10022.32|10025.6|10025.6|10022.17|10022.17|0
1611576600000|2021-01-25 12:10:00|10022.37|10022.37|10021.58|10021.58|10023.15|10023.15|10017.14|10017.14|0
1611576900000|2021-01-25 12:15:00|10021.45|10021.45|10023.41|10023.41|10026.64|10026.64|10021.1|10021.1|0
1611577200000|2021-01-25 12:20:00|10023.8|10023.8|10022.79|10022.79|10026.51|10026.51|10022.51|10022.51|0
1611577500000|2021-01-25 12:25:00|10022.78|10022.78|10020.86|10020.86|10023.28|10023.28|10018.48|10018.48|0
1611577800000|2021-01-25 12:30:00|10021.25|10021.25|10012.24|10012.24|10021.37|10021.37|10012.24|10012.24|0
1611578100000|2021-01-25 12:35:00|10013.01|10013.01|10015.33|10015.33|10015.33|10015.33|10011.41|10011.41|0
1611578400000|2021-01-25 12:40:00|10015.05|10015.05|10017.74|10017.74|10019.19|10019.19|10015.05|10015.05|0
1611578700000|2021-01-25 12:45:00|10017.98|10017.98|10012.93|10012.93|10017.98|10017.98|10012.19|10012.19|0
1611579000000|2021-01-25 12:50:00|10011.36|10011.36|9989.91|9989.91|10011.36|10011.36|9984.31|9984.31|0
1611579300000|2021-01-25 12:55:00|9989.57|9989.57|9994.17|9994.17|9994.17|9994.17|9982.21|9982.21|0
1611579600000|2021-01-25 13:00:00|9996.51|9996.51|10006.27|10006.27|10009.6|10009.6|9996.12|9996.12|0
1611579900000|2021-01-25 13:05:00|10006.19|10006.19|9993.32|9993.32|10006.57|10006.57|9991.62|9991.62|0
1611580200000|2021-01-25 13:10:00|9993.19|9993.19|9999.21|9999.21|9999.6|9999.6|9992.11|9992.11|0
1611580500000|2021-01-25 13:15:00|9999.81|9999.81|10002.95|10002.95|10005.03|10005.03|9999.32|9999.32|0
1611580800000|2021-01-25 13:20:00|10003.16|10003.16|10004.63|10004.63|10004.63|10004.63|9997.89|9997.89|0
1611581100000|2021-01-25 13:25:00|10004.67|10004.67|10009.02|10009.02|10010.15|10010.15|10003.94|10003.94|0
1611581400000|2021-01-25 13:30:00|10008.85|10008.85|10005.8|10005.8|10009.52|10009.52|9997.8|9997.8|0
1611581700000|2021-01-25 13:35:00|10006.08|10006.08|10004.19|10004.19|10009.39|10009.39|10002.96|10002.96|0
1611582000000|2021-01-25 13:40:00|10003.92|10003.92|10011.13|10011.13|10011.13|10011.13|10000.78|10000.78|0
1611582300000|2021-01-25 13:45:00|10010.85|10010.85|10025.34|10025.34|10026.54|10026.54|10010.6|10010.6|0
1611582600000|2021-01-25 13:50:00|10025.53|10025.53|10026.85|10026.85|10029.37|10029.37|10022.59|10022.59|0
1611582900000|2021-01-25 13:55:00|10027.13|10027.13|10020.7|10020.7|10027.94|10027.94|10020.7|10020.7|0
1611583200000|2021-01-25 14:00:00|10021.09|10021.09|10026.82|10026.82|10028.39|10028.39|10019.9|10019.9|0
1611583500000|2021-01-25 14:05:00|10026.43|10026.43|10029.61|10029.61|10032.28|10032.28|10025.98|10025.98|0
1611583800000|2021-01-25 14:10:00|10029.52|10029.52|10029.66|10029.66|10032.27|10032.27|10027.87|10027.87|0
1611584100000|2021-01-25 14:15:00|10029.49|10029.49|10023.75|10023.75|10029.49|10029.49|10020.22|10020.22|0
1611584400000|2021-01-25 14:20:00|10023.94|10023.94|10015.6|10015.6|10024.01|10024.01|10015.6|10015.6|0
1611584700000|2021-01-25 14:25:00|10015.52|10015.52|10031.15|10031.15|10031.48|10031.48|10015.52|10015.52|0
1611585000000|2021-01-25 14:30:00|10031.25|10031.25|10033.75|10033.75|10038.99|10038.99|10031.25|10031.25|0
1611585300000|2021-01-25 14:35:00|10033.36|10033.36|10027.68|10027.68|10033.48|10033.48|10021.28|10021.28|0
1611585600000|2021-01-25 14:40:00|10027.88|10027.88|10023.34|10023.34|10030.09|10030.09|10022.9|10022.9|0
1611585900000|2021-01-25 14:45:00|10023.66|10023.66|10022.67|10022.67|10032.36|10032.36|10020.71|10020.71|0
1611586200000|2021-01-25 14:50:00|10022.5|10022.5|10017.61|10017.61|10022.66|10022.66|10015.23|10015.23|0
1611586500000|2021-01-25 14:55:00|10017.76|10017.76|10027.44|10027.44|10027.44|10027.44|10017.62|10017.62|0
1611586800000|2021-01-25 15:00:00|10027.25|10027.25|10026.25|10026.25|10035.02|10035.02|10026.04|10026.04|0
1611587100000|2021-01-25 15:05:00|10025.69|10025.69|10019.13|10019.13|10025.69|10025.69|10016.4|10016.4|0
1611587400000|2021-01-25 15:10:00|10019.41|10019.41|10026.46|10026.46|10029.79|10029.79|10019.41|10019.41|0
1611587700000|2021-01-25 15:15:00|10026.85|10026.85|10027.47|10027.47|10030.99|10030.99|10026.65|10026.65|0
1611588000000|2021-01-25 15:20:00|10027.39|10027.39|10033.31|10033.31|10033.48|10033.48|10027.3|10027.3|0
1611588300000|2021-01-25 15:25:00|10033.7|10033.7|10038.02|10038.02|10038.02|10038.02|10033.31|10033.31|0
1611588600000|2021-01-25 15:30:00|10037.85|10037.85|10034.21|10034.21|10041.74|10041.74|10034.21|10034.21|0
1611588900000|2021-01-25 15:35:00|10034.31|10034.31|10023.98|10023.98|10034.62|10034.62|10023.17|10023.17|0
1611589200000|2021-01-25 15:40:00|10024.07|10024.07|10026.19|10026.19|10028.77|10028.77|10023.17|10023.17|0
1611589500000|2021-01-25 15:45:00|10025.41|10025.41|10015.24|10015.24|10025.51|10025.51|10014.42|10014.42|0
1611589800000|2021-01-25 15:50:00|10015.07|10015.07|10003.25|10003.25|10016.21|10016.21|10001.34|10001.34|0
1611590100000|2021-01-25 15:55:00|10002.97|10002.97|9990.92|9990.92|10003.69|10003.69|9989.74|9989.74|0
1611590400000|2021-01-25 16:00:00|9990.58|9990.58|9968.22|9968.22|9992.92|9992.92|9967.9|9967.9|0
1611590700000|2021-01-25 16:05:00|9967.44|9967.44|9942.53|9942.53|9967.44|9967.44|9942.24|9942.24|0
1611591000000|2021-01-25 16:10:00|9942.45|9942.45|9955.69|9955.69|9957.71|9957.71|9938.09|9938.09|0
1611591300000|2021-01-25 16:15:00|9955.5|9955.5|9968.35|9968.35|9968.74|9968.74|9952.52|9952.52|0
1611591600000|2021-01-25 16:20:00|9968.4|9968.4|9974.95|9974.95|9977.42|9977.42|9967.61|9967.61|0
1611591900000|2021-01-25 16:25:00|9975.03|9975.03|9968.72|9968.72|9981.56|9981.56|9968.31|9968.31|0
1611648900000|2021-01-26 08:15:00|9965.62|9965.62|9986.99|9986.99|9992.78|9992.78|9965.62|9965.62|0
1611649200000|2021-01-26 08:20:00|9987.05|9987.05|9985.37|9985.37|9998.84|9998.84|9985.37|9985.37|0
1611649500000|2021-01-26 08:25:00|9985.76|9985.76|9985.11|9985.11|9987.85|9987.85|9981.84|9981.84|0
1611649800000|2021-01-26 08:30:00|9984.83|9984.83|9982.09|9982.09|9992.96|9992.96|9981.84|9981.84|0
1611650100000|2021-01-26 08:35:00|9981.88|9981.88|9983.36|9983.36|9988.51|9988.51|9980.76|9980.76|0
1611650400000|2021-01-26 08:40:00|9983.24|9983.24|9982.42|9982.42|9991.64|9991.64|9979.26|9979.26|0
1611650700000|2021-01-26 08:45:00|9982.69|9982.69|9991.19|9991.19|9995.91|9995.91|9981.27|9981.27|0
1611651000000|2021-01-26 08:50:00|9992.77|9992.77|9997.79|9997.79|10001.77|10001.77|9984.67|9984.67|0
1611651300000|2021-01-26 08:55:00|9997.61|9997.61|10000.33|10000.33|10001.43|10001.43|9993.09|9993.09|0
1611651600000|2021-01-26 09:00:00|10000.65|10000.65|10005.59|10005.59|10007.51|10007.51|9998.92|9998.92|0
1611651900000|2021-01-26 09:05:00|10005.69|10005.69|10012.41|10012.41|10013.57|10013.57|10003.41|10003.41|0
1611652200000|2021-01-26 09:10:00|10011.62|10011.62|10015.96|10015.96|10017.16|10017.16|10004.17|10004.17|0
1611652500000|2021-01-26 09:15:00|10016.74|10016.74|10018.29|10018.29|10027.49|10027.49|10015.9|10015.9|0
1611652800000|2021-01-26 09:20:00|10017.9|10017.9|10019.18|10019.18|10022.66|10022.66|10012.91|10012.91|0
1611653100000|2021-01-26 09:25:00|10019.01|10019.01|10024.42|10024.42|10031.14|10031.14|10019.01|10019.01|0
1611653400000|2021-01-26 09:30:00|10024.03|10024.03|10023.08|10023.08|10027.16|10027.16|10022.48|10022.48|0
1611653700000|2021-01-26 09:35:00|10023.25|10023.25|10025.61|10025.61|10025.95|10025.95|10021.41|10021.41|0
1611654000000|2021-01-26 09:40:00|10025.43|10025.43|10015.8|10015.8|10026.8|10026.8|10015.41|10015.41|0
1611654300000|2021-01-26 09:45:00|10016.14|10016.14|10015.89|10015.89|10017.59|10017.59|10010.61|10010.61|0
1611654600000|2021-01-26 09:50:00|10015.55|10015.55|10005.86|10005.86|10017.25|10017.25|10003.49|10003.49|0
1611654900000|2021-01-26 09:55:00|10005.69|10005.69|10023.26|10023.26|10023.26|10023.26|10005.35|10005.35|0
1611655200000|2021-01-26 10:00:00|10022.76|10022.76|10024.56|10024.56|10027.05|10027.05|10021.31|10021.31|0
1611655500000|2021-01-26 10:05:00|10024.17|10024.17|10024.54|10024.54|10027.64|10027.64|10022.88|10022.88|0
1611655800000|2021-01-26 10:10:00|10024.17|10024.17|10020.48|10020.48|10025.25|10025.25|10018.74|10018.74|0
1611656100000|2021-01-26 10:15:00|10020.65|10020.65|10025.73|10025.73|10026.51|10026.51|10020.65|10020.65|0
1611656400000|2021-01-26 10:20:00|10026.41|10026.41|10031.93|10031.93|10032.11|10032.11|10025.29|10025.29|0
1611656700000|2021-01-26 10:25:00|10031.76|10031.76|10025.77|10025.77|10033.88|10033.88|10025.69|10025.69|0
1611657000000|2021-01-26 10:30:00|10026.16|10026.16|10027.69|10027.69|10030.74|10030.74|10025.73|10025.73|0
1611657300000|2021-01-26 10:35:00|10027.37|10027.37|10020.47|10020.47|10027.87|10027.87|10020.05|10020.05|0
1611657600000|2021-01-26 10:40:00|10020.08|10020.08|10018.29|10018.29|10024.59|10024.59|10018.29|10018.29|0
1611657900000|2021-01-26 10:45:00|10018.68|10018.68|10014.67|10014.67|10019.02|10019.02|10011.1|10011.1|0
1611658200000|2021-01-26 10:50:00|10014.28|10014.28|10009.15|10009.15|10015.07|10015.07|10009.15|10009.15|0
1611658500000|2021-01-26 10:55:00|10008.46|10008.46|10010.73|10010.73|10010.73|10010.73|10006.58|10006.58|0
1611658800000|2021-01-26 11:00:00|10010.87|10010.87|10001.34|10001.34|10012.44|10012.44|9997.27|9997.27|0
1611659100000|2021-01-26 11:05:00|10002.12|10002.12|10009.91|10009.91|10011.8|10011.8|10002.12|10002.12|0
1611659400000|2021-01-26 11:10:00|10010.42|10010.42|10009.99|10009.99|10011.9|10011.9|10008.93|10008.93|0
1611659700000|2021-01-26 11:15:00|10010.26|10010.26|10017.34|10017.34|10018.15|10018.15|10010.26|10010.26|0
1611660000000|2021-01-26 11:20:00|10017.67|10017.67|10019.81|10019.81|10021.5|10021.5|10017.34|10017.34|0
1611660300000|2021-01-26 11:25:00|10019.64|10019.64|10021.93|10021.93|10023.81|10023.81|10019.08|10019.08|0
1611660600000|2021-01-26 11:30:00|10022.31|10022.31|10023.66|10023.66|10023.99|10023.99|10022.17|10022.17|0
1611660900000|2021-01-26 11:35:00|10023.8|10023.8|10020.89|10020.89|10024.9|10024.9|10018.98|10018.98|0
1611661200000|2021-01-26 11:40:00|10021.68|10021.68|10019.29|10019.29|10021.68|10021.68|10014.61|10014.61|0
1611661500000|2021-01-26 11:45:00|10019.4|10019.4|10024.53|10024.53|10025.01|10025.01|10017.13|10017.13|0
1611661800000|2021-01-26 11:50:00|10024.85|10024.85|10026.22|10026.22|10027.28|10027.28|10024.45|10024.45|0
1611662100000|2021-01-26 11:55:00|10026.56|10026.56|10029.44|10029.44|10033.42|10033.42|10026.56|10026.56|0
1611662400000|2021-01-26 12:00:00|10030.23|10030.23|10030.14|10030.14|10030.23|10030.23|10020.31|10020.31|0
1611662700000|2021-01-26 12:05:00|10030.31|10030.31|10039.3|10039.3|10040.27|10040.27|10030.25|10030.25|0
1611663000000|2021-01-26 12:10:00|10039.19|10039.19|10033.15|10033.15|10039.19|10039.19|10030.35|10030.35|0
1611663300000|2021-01-26 12:15:00|10033.54|10033.54|10037.21|10037.21|10039.28|10039.28|10033.54|10033.54|0
1611663600000|2021-01-26 12:20:00|10037.34|10037.34|10033.14|10033.14|10037.46|10037.46|10033.14|10033.14|0
1611663900000|2021-01-26 12:25:00|10033.32|10033.32|10042.54|10042.54|10042.54|10042.54|10032.93|10032.93|0
1611664200000|2021-01-26 12:30:00|10042.89|10042.89|10036.94|10036.94|10042.89|10042.89|10036.81|10036.81|0
1611664500000|2021-01-26 12:35:00|10036.89|10036.89|10036.03|10036.03|10037.88|10037.88|10033.23|10033.23|0
1611664800000|2021-01-26 12:40:00|10035.64|10035.64|10036.62|10036.62|10037.41|10037.41|10034.05|10034.05|0
1611665100000|2021-01-26 12:45:00|10037.41|10037.41|10033.6|10033.6|10039.24|10039.24|10033.54|10033.54|0
1611665400000|2021-01-26 12:50:00|10033.99|10033.99|10037.65|10037.65|10038.7|10038.7|10032.3|10032.3|0
1611665700000|2021-01-26 12:55:00|10037.46|10037.46|10042.04|10042.04|10042.85|10042.85|10035.42|10035.42|0
1611666000000|2021-01-26 13:00:00|10041.91|10041.91|10042.06|10042.06|10043.05|10043.05|10039.29|10039.29|0
1611666300000|2021-01-26 13:05:00|10041.79|10041.79|10042.67|10042.67|10044.7|10044.7|10041.2|10041.2|0
1611666600000|2021-01-26 13:10:00|10042.92|10042.92|10038.74|10038.74|10042.92|10042.92|10034.55|10034.55|0
1611666900000|2021-01-26 13:15:00|10038.84|10038.84|10042.58|10042.58|10042.58|10042.58|10037.18|10037.18|0
1611667200000|2021-01-26 13:20:00|10041.8|10041.8|10040.66|10040.66|10041.8|10041.8|10036|10036|0
1611667500000|2021-01-26 13:25:00|10040.85|10040.85|10040.14|10040.14|10045.39|10045.39|10038.02|10038.02|0
1611667800000|2021-01-26 13:30:00|10040.46|10040.46|10037.31|10037.31|10040.46|10040.46|10035.64|10035.64|0
1611668100000|2021-01-26 13:35:00|10036.92|10036.92|10036.57|10036.57|10037.83|10037.83|10035.03|10035.03|0
1611668400000|2021-01-26 13:40:00|10035.4|10035.4|10034.63|10034.63|10035.79|10035.79|10032.13|10032.13|0
1611668700000|2021-01-26 13:45:00|10033.99|10033.99|10036.87|10036.87|10037.93|10037.93|10030.71|10030.71|0
1611669000000|2021-01-26 13:50:00|10037.19|10037.19|10039.74|10039.74|10039.74|10039.74|10037.09|10037.09|0
1611669300000|2021-01-26 13:55:00|10040.53|10040.53|10043.12|10043.12|10043.12|10043.12|10039.21|10039.21|0
1611669600000|2021-01-26 14:00:00|10042.73|10042.73|10043.74|10043.74|10044.16|10044.16|10040.48|10040.48|0
1611669900000|2021-01-26 14:05:00|10042.57|10042.57|10042.66|10042.66|10046.38|10046.38|10041.78|10041.78|0
1611670200000|2021-01-26 14:10:00|10043.45|10043.45|10048.56|10048.56|10048.69|10048.69|10043.01|10043.01|0
1611670500000|2021-01-26 14:15:00|10048.46|10048.46|10046.95|10046.95|10049.84|10049.84|10045.56|10045.56|0
1611670800000|2021-01-26 14:20:00|10047.34|10047.34|10026.05|10026.05|10047.34|10047.34|10025.27|10025.27|0
1611671100000|2021-01-26 14:25:00|10025.9|10025.9|10024.29|10024.29|10025.9|10025.9|10017.88|10017.88|0
1611671400000|2021-01-26 14:30:00|10024.68|10024.68|10019.4|10019.4|10025.63|10025.63|10012.92|10012.92|0
1611671700000|2021-01-26 14:35:00|10018.98|10018.98|10001.4|10001.4|10019.76|10019.76|9999.67|9999.67|0
1611672000000|2021-01-26 14:40:00|10001.15|10001.15|9991.77|9991.77|10003.37|10003.37|9990.09|9990.09|0
1611672300000|2021-01-26 14:45:00|9991.38|9991.38|9996.6|9996.6|9998.98|9998.98|9990.6|9990.6|0
1611672600000|2021-01-26 14:50:00|9996.43|9996.43|9995.46|9995.46|9998.94|9998.94|9995.41|9995.41|0
1611672900000|2021-01-26 14:55:00|9995.32|9995.32|10006.14|10006.14|10007.42|10007.42|9995.3|9995.3|0
1611673200000|2021-01-26 15:00:00|10005.35|10005.35|10009.5|10009.5|10009.5|10009.5|10004.69|10004.69|0
1611673500000|2021-01-26 15:05:00|10009.6|10009.6|10004.62|10004.62|10009.88|10009.88|10003.08|10003.08|0
1611673800000|2021-01-26 15:10:00|10004.3|10004.3|9994.69|9994.69|10004.55|10004.55|9990.24|9990.24|0
1611674100000|2021-01-26 15:15:00|9994.74|9994.74|9990.68|9990.68|10000.62|10000.62|9989.34|9989.34|0
1611674400000|2021-01-26 15:20:00|9990.29|9990.29|9992.25|9992.25|9994.1|9994.1|9989.08|9989.08|0
1611674700000|2021-01-26 15:25:00|9991.48|9991.48|9994.51|9994.51|9997.32|9997.32|9989.51|9989.51|0
1611675000000|2021-01-26 15:30:00|9994.63|9994.63|9986.01|9986.01|9994.63|9994.63|9986.01|9986.01|0
1611675300000|2021-01-26 15:35:00|9985.67|9985.67|9987.91|9987.91|9987.94|9987.94|9980.96|9980.96|0
1611675600000|2021-01-26 15:40:00|9987.52|9987.52|9989.26|9989.26|9990.05|9990.05|9981.44|9981.44|0
1611675900000|2021-01-26 15:45:00|9989.54|9989.54|9981.11|9981.11|9990.12|9990.12|9981.11|9981.11|0
1611676200000|2021-01-26 15:50:00|9980.72|9980.72|9976.48|9976.48|9982.77|9982.77|9976.05|9976.05|0
1611676500000|2021-01-26 15:55:00|9975.69|9975.69|9969.57|9969.57|9975.69|9975.69|9965.34|9965.34|0
1611676800000|2021-01-26 16:00:00|9969.69|9969.69|9964.89|9964.89|9972.13|9972.13|9964.89|9964.89|0
1611677100000|2021-01-26 16:05:00|9965.01|9965.01|9962.54|9962.54|9967.86|9967.86|9959.91|9959.91|0
1611677400000|2021-01-26 16:10:00|9962.75|9962.75|9959.67|9959.67|9963.79|9963.79|9958.16|9958.16|0
1611677700000|2021-01-26 16:15:00|9959.46|9959.46|9957.42|9957.42|9961.72|9961.72|9956.56|9956.56|0
1611678000000|2021-01-26 16:20:00|9957.81|9957.81|9960.82|9960.82|9962.08|9962.08|9957.24|9957.24|0
1611678300000|2021-01-26 16:25:00|9960.5|9960.5|9959.24|9959.24|9963.31|9963.31|9956.91|9956.91|0
1611735300000|2021-01-27 08:15:00|9924.03|9924.03|9924.47|9924.47|9924.47|9924.47|9907.24|9907.24|0
1611735600000|2021-01-27 08:20:00|9926.05|9926.05|9920.35|9920.35|9926.05|9926.05|9909.67|9909.67|0
1611735900000|2021-01-27 08:25:00|9920.14|9920.14|9951.47|9951.47|9952.2|9952.2|9919.74|9919.74|0
1611736200000|2021-01-27 08:30:00|9951.26|9951.26|9971.62|9971.62|9972.55|9972.55|9949.87|9949.87|0
1611736500000|2021-01-27 08:35:00|9971.74|9971.74|9990.95|9990.95|9992.17|9992.17|9971.66|9971.66|0
1611736800000|2021-01-27 08:40:00|9991.33|9991.33|9992.28|9992.28|9993|9993|9988.87|9988.87|0
1611737100000|2021-01-27 08:45:00|9992.53|9992.53|9992.43|9992.43|9998.16|9998.16|9989.97|9989.97|0
1611737400000|2021-01-27 08:50:00|9992.04|9992.04|9963.13|9963.13|9992.04|9992.04|9959.53|9959.53|0
1611737700000|2021-01-27 08:55:00|9962.74|9962.74|9960.37|9960.37|9964.99|9964.99|9957.07|9957.07|0
1611738000000|2021-01-27 09:00:00|9960.27|9960.27|9962.66|9962.66|9966.57|9966.57|9957.14|9957.14|0
1611738300000|2021-01-27 09:05:00|9961.87|9961.87|9956.56|9956.56|9961.87|9961.87|9956.56|9956.56|0
1611738600000|2021-01-27 09:10:00|9956.43|9956.43|9983.29|9983.29|9983.29|9983.29|9956.33|9956.33|0
1611738900000|2021-01-27 09:15:00|9984.86|9984.86|9979.59|9979.59|9984.86|9984.86|9978.12|9978.12|0
1611739200000|2021-01-27 09:20:00|9979.76|9979.76|9970.35|9970.35|9979.8|9979.8|9965.82|9965.82|0
1611739500000|2021-01-27 09:25:00|9970.62|9970.62|9984.38|9984.38|9986.32|9986.32|9970.62|9970.62|0
1611739800000|2021-01-27 09:30:00|9984.21|9984.21|9978.31|9978.31|9986.39|9986.39|9976.81|9976.81|0
1611740100000|2021-01-27 09:35:00|9978.49|9978.49|9971.02|9971.02|9982.3|9982.3|9969.79|9969.79|0
1611740400000|2021-01-27 09:40:00|9971.62|9971.62|9960.63|9960.63|9971.62|9971.62|9959.8|9959.8|0
1611740700000|2021-01-27 09:45:00|9960.82|9960.82|9949.17|9949.17|9962.39|9962.39|9948.79|9948.79|0
1611741000000|2021-01-27 09:50:00|9948.33|9948.33|9942.87|9942.87|9948.33|9948.33|9940.87|9940.87|0
1611741300000|2021-01-27 09:55:00|9942.09|9942.09|9948.82|9948.82|9950.13|9950.13|9941.42|9941.42|0
1611741600000|2021-01-27 10:00:00|9949.89|9949.89|9938.55|9938.55|9949.89|9949.89|9938.34|9938.34|0
1611741900000|2021-01-27 10:05:00|9937.77|9937.77|9935.85|9935.85|9939.75|9939.75|9935.1|9935.1|0
1611742200000|2021-01-27 10:10:00|9935.46|9935.46|9912.06|9912.06|9935.46|9935.46|9912.06|9912.06|0
1611742500000|2021-01-27 10:15:00|9911.68|9911.68|9908.38|9908.38|9911.68|9911.68|9903.29|9903.29|0
1611742800000|2021-01-27 10:20:00|9909.16|9909.16|9910|9910|9916.36|9916.36|9907.36|9907.36|0
1611743100000|2021-01-27 10:25:00|9910.28|9910.28|9908.09|9908.09|9914.98|9914.98|9905.28|9905.28|0
1611743400000|2021-01-27 10:30:00|9908.87|9908.87|9900.17|9900.17|9908.87|9908.87|9899.34|9899.34|0
1611743700000|2021-01-27 10:35:00|9899.4|9899.4|9888.61|9888.61|9900.95|9900.95|9888.1|9888.1|0
1611744000000|2021-01-27 10:40:00|9888.42|9888.42|9884.23|9884.23|9888.75|9888.75|9881.99|9881.99|0
1611744300000|2021-01-27 10:45:00|9883.86|9883.86|9873.53|9873.53|9883.86|9883.86|9873.53|9873.53|0
1611744600000|2021-01-27 10:50:00|9874.14|9874.14|9871.57|9871.57|9874.14|9874.14|9871.44|9871.44|0
1611744900000|2021-01-27 10:55:00|9871.66|9871.66|9871.48|9871.48|9874.21|9874.21|9869.11|9869.11|0
1611745200000|2021-01-27 11:00:00|9871.68|9871.68|9845.33|9845.33|9871.68|9871.68|9845.2|9845.2|0
1611745500000|2021-01-27 11:05:00|9846.11|9846.11|9846.63|9846.63|9847.15|9847.15|9839.9|9839.9|0
1611745800000|2021-01-27 11:10:00|9846.24|9846.24|9819.79|9819.79|9846.34|9846.34|9819.01|9819.01|0
1611746100000|2021-01-27 11:15:00|9820.18|9820.18|9832.55|9832.55|9832.76|9832.76|9817.32|9817.32|0
1611746400000|2021-01-27 11:20:00|9832.36|9832.36|9824.86|9824.86|9837.66|9837.66|9824.66|9824.66|0
1611746700000|2021-01-27 11:25:00|9824.75|9824.75|9822.99|9822.99|9824.75|9824.75|9812.96|9812.96|0
1611747000000|2021-01-27 11:30:00|9823.45|9823.45|9811.78|9811.78|9823.64|9823.64|9810.49|9810.49|0
1611747300000|2021-01-27 11:35:00|9812.56|9812.56|9820.67|9820.67|9821.55|9821.55|9811.51|9811.51|0
1611747600000|2021-01-27 11:40:00|9820.28|9820.28|9811.93|9811.93|9821.53|9821.53|9811|9811|0
1611747900000|2021-01-27 11:45:00|9812.32|9812.32|9809.54|9809.54|9819.39|9819.39|9801.27|9801.27|0
1611748200000|2021-01-27 11:50:00|9809.91|9809.91|9812.77|9812.77|9814.75|9814.75|9804.11|9804.11|0
1611748500000|2021-01-27 11:55:00|9812.38|9812.38|9824.53|9824.53|9826.73|9826.73|9810.44|9810.44|0
1611748800000|2021-01-27 12:00:00|9824.92|9824.92|9820.97|9820.97|9825.43|9825.43|9818.33|9818.33|0
1611749100000|2021-01-27 12:05:00|9820.86|9820.86|9823.69|9823.69|9825.38|9825.38|9817.98|9817.98|0
1611749400000|2021-01-27 12:10:00|9823.3|9823.3|9820.09|9820.09|9825|9825|9817.2|9817.2|0
1611749700000|2021-01-27 12:15:00|9819.71|9819.71|9808.38|9808.38|9819.93|9819.93|9808.38|9808.38|0
1611750000000|2021-01-27 12:20:00|9807.64|9807.64|9809.33|9809.33|9811.13|9811.13|9803.67|9803.67|0
1611750300000|2021-01-27 12:25:00|9808.99|9808.99|9814.61|9814.61|9814.61|9814.61|9801.41|9801.41|0
1611750600000|2021-01-27 12:30:00|9815.4|9815.4|9821.33|9821.33|9821.72|9821.72|9811.89|9811.89|0
1611750900000|2021-01-27 12:35:00|9820.55|9820.55|9815.64|9815.64|9822.74|9822.74|9814.16|9814.16|0
1611751200000|2021-01-27 12:40:00|9815.84|9815.84|9816.73|9816.73|9820.67|9820.67|9814.68|9814.68|0
1611751500000|2021-01-27 12:45:00|9816.33|9816.33|9822.65|9822.65|9823.14|9823.14|9813.48|9813.48|0
1611751800000|2021-01-27 12:50:00|9822.89|9822.89|9802.07|9802.07|9823.96|9823.96|9802.02|9802.02|0
1611752100000|2021-01-27 12:55:00|9802.46|9802.46|9796.71|9796.71|9804.43|9804.43|9796.48|9796.48|0
1611752400000|2021-01-27 13:00:00|9794.14|9794.14|9798.64|9798.64|9800.75|9800.75|9790.47|9790.47|0
1611752700000|2021-01-27 13:05:00|9797.86|9797.86|9803.6|9803.6|9806.94|9806.94|9797.05|9797.05|0
1611753000000|2021-01-27 13:10:00|9803.94|9803.94|9802.8|9802.8|9803.94|9803.94|9797.79|9797.79|0
1611753300000|2021-01-27 13:15:00|9803.19|9803.19|9815.2|9815.2|9815.2|9815.2|9803.02|9803.02|0
1611753600000|2021-01-27 13:20:00|9815.41|9815.41|9819.23|9819.23|9819.23|9819.23|9815.19|9815.19|0
1611753900000|2021-01-27 13:25:00|9818.84|9818.84|9811|9811|9818.84|9818.84|9811|9811|0
1611754200000|2021-01-27 13:30:00|9810.86|9810.86|9812.68|9812.68|9814.25|9814.25|9810.39|9810.39|0
1611754500000|2021-01-27 13:35:00|9812.85|9812.85|9801.71|9801.71|9814.94|9814.94|9801.67|9801.67|0
1611754800000|2021-01-27 13:40:00|9801.33|9801.33|9808.6|9808.6|9813.31|9813.31|9797.88|9797.88|0
1611755100000|2021-01-27 13:45:00|9808.04|9808.04|9802.49|9802.49|9814.19|9814.19|9802.49|9802.49|0
1611755400000|2021-01-27 13:50:00|9802.62|9802.62|9808|9808|9809.79|9809.79|9802.45|9802.45|0
1611755700000|2021-01-27 13:55:00|9808.38|9808.38|9804.97|9804.97|9809.17|9809.17|9797.16|9797.16|0
1611756000000|2021-01-27 14:00:00|9805.29|9805.29|9813.59|9813.59|9814.38|9814.38|9805.29|9805.29|0
1611756300000|2021-01-27 14:05:00|9813.38|9813.38|9792.56|9792.56|9813.77|9813.77|9790.05|9790.05|0
1611756600000|2021-01-27 14:10:00|9792.69|9792.69|9792.5|9792.5|9798.17|9798.17|9790.04|9790.04|0
1611756900000|2021-01-27 14:15:00|9792.89|9792.89|9799.16|9799.16|9800.18|9800.18|9791.88|9791.88|0
1611757200000|2021-01-27 14:20:00|9799.4|9799.4|9802.22|9802.22|9810.03|9810.03|9798.88|9798.88|0
1611757500000|2021-01-27 14:25:00|9802.31|9802.31|9810.18|9810.18|9815.18|9815.18|9802.31|9802.31|0
1611757800000|2021-01-27 14:30:00|9809.39|9809.39|9793.13|9793.13|9812.33|9812.33|9778.24|9778.24|0
1611758100000|2021-01-27 14:35:00|9793.05|9793.05|9782.85|9782.85|9793.37|9793.37|9777.54|9777.54|0
1611758400000|2021-01-27 14:40:00|9782.53|9782.53|9754.15|9754.15|9782.53|9782.53|9753.94|9753.94|0
1611758700000|2021-01-27 14:45:00|9753.96|9753.96|9769.48|9769.48|9771.76|9771.76|9749.6|9749.6|0
1611759000000|2021-01-27 14:50:00|9770.1|9770.1|9769.2|9769.2|9770.1|9770.1|9757.33|9757.33|0
1611759300000|2021-01-27 14:55:00|9770.77|9770.77|9786.73|9786.73|9807.08|9807.08|9770.23|9770.23|0
1611759600000|2021-01-27 15:00:00|9786.6|9786.6|9805.11|9805.11|9807.42|9807.42|9786.1|9786.1|0
1611759900000|2021-01-27 15:05:00|9804.98|9804.98|9815.29|9815.29|9815.29|9815.29|9804.68|9804.68|0
1611760200000|2021-01-27 15:10:00|9816.08|9816.08|9837.35|9837.35|9838.8|9838.8|9816.08|9816.08|0
1611760500000|2021-01-27 15:15:00|9837.67|9837.67|9844.12|9844.12|9844.86|9844.86|9826.93|9826.93|0
1611760800000|2021-01-27 15:20:00|9842.96|9842.96|9853.48|9853.48|9860.7|9860.7|9842.96|9842.96|0
1611761100000|2021-01-27 15:25:00|9853.82|9853.82|9850.97|9850.97|9857.75|9857.75|9850.97|9850.97|0
1611761400000|2021-01-27 15:30:00|9850.5|9850.5|9859.86|9859.86|9859.86|9859.86|9842.78|9842.78|0
1611761700000|2021-01-27 15:35:00|9859.91|9859.91|9859.85|9859.85|9861.7|9861.7|9852.01|9852.01|0
1611762000000|2021-01-27 15:40:00|9859.68|9859.68|9850.4|9850.4|9861.41|9861.41|9849.61|9849.61|0
1611762300000|2021-01-27 15:45:00|9851.18|9851.18|9869.3|9869.3|9869.3|9869.3|9851.18|9851.18|0
1611762600000|2021-01-27 15:50:00|9869.13|9869.13|9873.42|9873.42|9877.75|9877.75|9868.96|9868.96|0
1611762900000|2021-01-27 15:55:00|9872.64|9872.64|9865.04|9865.04|9874.37|9874.37|9864.08|9864.08|0
1611763200000|2021-01-27 16:00:00|9863.98|9863.98|9860.5|9860.5|9865.06|9865.06|9856.98|9856.98|0
1611763500000|2021-01-27 16:05:00|9860.47|9860.47|9848.5|9848.5|9860.93|9860.93|9848.31|9848.31|0
1611763800000|2021-01-27 16:10:00|9848.17|9848.17|9834.38|9834.38|9848.17|9848.17|9834.38|9834.38|0
1611764100000|2021-01-27 16:15:00|9834.28|9834.28|9825.38|9825.38|9834.28|9834.28|9824.26|9824.26|0
1611764400000|2021-01-27 16:20:00|9824.99|9824.99|9813.61|9813.61|9825.46|9825.46|9809.52|9809.52|0
1611764700000|2021-01-27 16:25:00|9813.49|9813.49|9824.95|9824.95|9827.19|9827.19|9813.29|9813.29|0
1611821700000|2021-01-28 08:15:00|9738.66|9738.66|9724.12|9724.12|9745.96|9745.96|9724.07|9724.07|0
1611822000000|2021-01-28 08:20:00|9724.5|9724.5|9726.65|9726.65|9738.88|9738.88|9722.63|9722.63|0
1611822300000|2021-01-28 08:25:00|9725.08|9725.08|9707.85|9707.85|9725.88|9725.88|9703.85|9703.85|0
1611822600000|2021-01-28 08:30:00|9708.19|9708.19|9693.16|9693.16|9708.48|9708.48|9692.61|9692.61|0
1611822900000|2021-01-28 08:35:00|9692.76|9692.76|9657.25|9657.25|9692.76|9692.76|9652.11|9652.11|0
1611823200000|2021-01-28 08:40:00|9655.69|9655.69|9649.72|9649.72|9656.72|9656.72|9644.26|9644.26|0
1611823500000|2021-01-28 08:45:00|9650.5|9650.5|9633.17|9633.17|9651.29|9651.29|9614.27|9614.27|0
1611823800000|2021-01-28 08:50:00|9632.89|9632.89|9640.49|9640.49|9647.25|9647.25|9629.03|9629.03|0
1611824100000|2021-01-28 08:55:00|9640.74|9640.74|9638.48|9638.48|9648.26|9648.26|9630.8|9630.8|0
1611824400000|2021-01-28 09:00:00|9637.71|9637.71|9646.28|9646.28|9646.28|9646.28|9634.43|9634.43|0
1611824700000|2021-01-28 09:05:00|9646.93|9646.93|9634.49|9634.49|9658.55|9658.55|9633.51|9633.51|0
1611825000000|2021-01-28 09:10:00|9634.1|9634.1|9641.38|9641.38|9644.2|9644.2|9633.33|9633.33|0
1611825300000|2021-01-28 09:15:00|9640.6|9640.6|9642.82|9642.82|9645.56|9645.56|9634.34|9634.34|0
1611825600000|2021-01-28 09:20:00|9642.66|9642.66|9629.16|9629.16|9645.69|9645.69|9624.86|9624.86|0
1611825900000|2021-01-28 09:25:00|9628.38|9628.38|9628.65|9628.65|9630.84|9630.84|9624.93|9624.93|0
1611826200000|2021-01-28 09:30:00|9628.26|9628.26|9628.75|9628.75|9631.24|9631.24|9625.33|9625.33|0
1611826500000|2021-01-28 09:35:00|9628.12|9628.12|9629.74|9629.74|9629.74|9629.74|9613.07|9613.07|0
1611826800000|2021-01-28 09:40:00|9629.61|9629.61|9655.12|9655.12|9660.29|9660.29|9628.32|9628.32|0
1611827100000|2021-01-28 09:45:00|9654.63|9654.63|9683.62|9683.62|9683.62|9683.62|9652.75|9652.75|0
1611827400000|2021-01-28 09:50:00|9685.17|9685.17|9688.92|9688.92|9689.65|9689.65|9684.07|9684.07|0
1611827700000|2021-01-28 09:55:00|9688.84|9688.84|9682.69|9682.69|9688.84|9688.84|9679.8|9679.8|0
1611828000000|2021-01-28 10:00:00|9682.8|9682.8|9666.85|9666.85|9682.8|9682.8|9657.17|9657.17|0
1611828300000|2021-01-28 10:05:00|9667.02|9667.02|9694.07|9694.07|9695.1|9695.1|9664.57|9664.57|0
1611828600000|2021-01-28 10:10:00|9694.23|9694.23|9686.68|9686.68|9694.31|9694.31|9685.81|9685.81|0
1611828900000|2021-01-28 10:15:00|9687.07|9687.07|9701.75|9701.75|9701.75|9701.75|9686.68|9686.68|0
1611829200000|2021-01-28 10:20:00|9701.96|9701.96|9725.42|9725.42|9726.75|9726.75|9701.69|9701.69|0
1611829500000|2021-01-28 10:25:00|9725.8|9725.8|9731.03|9731.03|9734|9734|9725.03|9725.03|0
1611829800000|2021-01-28 10:30:00|9729.74|9729.74|9735.66|9735.66|9737.38|9737.38|9728.89|9728.89|0
1611830100000|2021-01-28 10:35:00|9735.61|9735.61|9735.54|9735.54|9736.86|9736.86|9728.92|9728.92|0
1611830400000|2021-01-28 10:40:00|9735.65|9735.65|9730.29|9730.29|9736.13|9736.13|9729.71|9729.71|0
1611830700000|2021-01-28 10:45:00|9730.12|9730.12|9719.09|9719.09|9730.12|9730.12|9717.97|9717.97|0
1611831000000|2021-01-28 10:50:00|9716.76|9716.76|9721.78|9721.78|9722.02|9722.02|9713.64|9713.64|0
1611831300000|2021-01-28 10:55:00|9722.06|9722.06|9729.03|9729.03|9734.91|9734.91|9722.03|9722.03|0
1611831600000|2021-01-28 11:00:00|9728.98|9728.98|9727.37|9727.37|9729.64|9729.64|9724.12|9724.12|0
1611831900000|2021-01-28 11:05:00|9727.24|9727.24|9748.17|9748.17|9748.82|9748.82|9726.45|9726.45|0
1611832200000|2021-01-28 11:10:00|9747.98|9747.98|9758.02|9758.02|9761.67|9761.67|9747.78|9747.78|0
1611832500000|2021-01-28 11:15:00|9758.3|9758.3|9772.55|9772.55|9774.47|9774.47|9758.3|9758.3|0
1611832800000|2021-01-28 11:20:00|9772.66|9772.66|9765.99|9765.99|9773.13|9773.13|9765.99|9765.99|0
1611833100000|2021-01-28 11:25:00|9765.86|9765.86|9762.53|9762.53|9766.39|9766.39|9762.42|9762.42|0
1611833400000|2021-01-28 11:30:00|9761.89|9761.89|9760.99|9760.99|9768.85|9768.85|9759.72|9759.72|0
1611833700000|2021-01-28 11:35:00|9760.82|9760.82|9746.04|9746.04|9761.84|9761.84|9746.04|9746.04|0
1611834000000|2021-01-28 11:40:00|9746.21|9746.21|9734.29|9734.29|9746.38|9746.38|9734.29|9734.29|0
1611834300000|2021-01-28 11:45:00|9734.19|9734.19|9731.26|9731.26|9739.59|9739.59|9729.1|9729.1|0
1611834600000|2021-01-28 11:50:00|9731.65|9731.65|9740.09|9740.09|9742.18|9742.18|9730.67|9730.67|0
1611834900000|2021-01-28 11:55:00|9740.2|9740.2|9738.21|9738.21|9745.8|9745.8|9737.89|9737.89|0
1611835200000|2021-01-28 12:00:00|9738.42|9738.42|9741.68|9741.68|9742.05|9742.05|9729.12|9729.12|0
1611835500000|2021-01-28 12:05:00|9741.79|9741.79|9754.44|9754.44|9756.39|9756.39|9741.79|9741.79|0
1611835800000|2021-01-28 12:10:00|9753.28|9753.28|9762.1|9762.1|9771|9771|9753.28|9753.28|0
1611836100000|2021-01-28 12:15:00|9762.42|9762.42|9754.44|9754.44|9763.2|9763.2|9753.84|9753.84|0
1611836400000|2021-01-28 12:20:00|9754.63|9754.63|9752.67|9752.67|9758.02|9758.02|9752.67|9752.67|0
1611836700000|2021-01-28 12:25:00|9752.03|9752.03|9755.27|9755.27|9755.67|9755.67|9746.5|9746.5|0
1611837000000|2021-01-28 12:30:00|9754.1|9754.1|9749.51|9749.51|9754.47|9754.47|9748.37|9748.37|0
1611837300000|2021-01-28 12:35:00|9749.3|9749.3|9753.44|9753.44|9756.99|9756.99|9748.71|9748.71|0
1611837600000|2021-01-28 12:40:00|9753.36|9753.36|9740.54|9740.54|9753.69|9753.69|9737.77|9737.77|0
1611837900000|2021-01-28 12:45:00|9740.93|9740.93|9744.86|9744.86|9745.36|9745.36|9733.28|9733.28|0
1611838200000|2021-01-28 12:50:00|9745.1|9745.1|9745.86|9745.86|9752.4|9752.4|9745.1|9745.1|0
1611838500000|2021-01-28 12:55:00|9746.03|9746.03|9742.19|9742.19|9747.32|9747.32|9741.68|9741.68|0
1611838800000|2021-01-28 13:00:00|9741.97|9741.97|9733.71|9733.71|9745.26|9745.26|9731.73|9731.73|0
1611839100000|2021-01-28 13:05:00|9732.93|9732.93|9736.36|9736.36|9736.44|9736.44|9730.2|9730.2|0
1611839400000|2021-01-28 13:10:00|9736.48|9736.48|9732.36|9732.36|9739.11|9739.11|9732.36|9732.36|0
1611839700000|2021-01-28 13:15:00|9732.02|9732.02|9724.77|9724.77|9732.61|9732.61|9723.22|9723.22|0
1611840000000|2021-01-28 13:20:00|9725.16|9725.16|9720.77|9720.77|9725.42|9725.42|9720.18|9720.18|0
1611840300000|2021-01-28 13:25:00|9720.91|9720.91|9729.32|9729.32|9729.88|9729.88|9717.91|9717.91|0
1611840600000|2021-01-28 13:30:00|9730.88|9730.88|9733.67|9733.67|9733.67|9733.67|9727.8|9727.8|0
1611840900000|2021-01-28 13:35:00|9733.89|9733.89|9743.17|9743.17|9748.08|9748.08|9733.89|9733.89|0
1611841200000|2021-01-28 13:40:00|9743.5|9743.5|9747.52|9747.52|9748.66|9748.66|9740.95|9740.95|0
1611841500000|2021-01-28 13:45:00|9747.69|9747.69|9758.95|9758.95|9758.95|9758.95|9747.52|9747.52|0
1611841800000|2021-01-28 13:50:00|9758.86|9758.86|9768.43|9768.43|9768.43|9768.43|9758.47|9758.47|0
1611842100000|2021-01-28 13:55:00|9769.2|9769.2|9769.63|9769.63|9770.85|9770.85|9767.09|9767.09|0
1611842400000|2021-01-28 14:00:00|9769.95|9769.95|9775.51|9775.51|9777.28|9777.28|9769.01|9769.01|0
1611842700000|2021-01-28 14:05:00|9775.32|9775.32|9769.34|9769.34|9775.32|9775.32|9767.1|9767.1|0
1611843000000|2021-01-28 14:10:00|9769.73|9769.73|9772.26|9772.26|9774.22|9774.22|9763.46|9763.46|0
1611843300000|2021-01-28 14:15:00|9772.13|9772.13|9776.1|9776.1|9777.68|9777.68|9771.49|9771.49|0
1611843600000|2021-01-28 14:20:00|9776.15|9776.15|9778.76|9778.76|9780.7|9780.7|9774.24|9774.24|0
1611843900000|2021-01-28 14:25:00|9779.15|9779.15|9783.31|9783.31|9783.31|9783.31|9774|9774|0
1611844200000|2021-01-28 14:30:00|9782.53|9782.53|9796.05|9796.05|9798.87|9798.87|9777.66|9777.66|0
1611844500000|2021-01-28 14:35:00|9795.28|9795.28|9779.18|9779.18|9795.28|9795.28|9777.91|9777.91|0
1611844800000|2021-01-28 14:40:00|9779.57|9779.57|9805.97|9805.97|9806.36|9806.36|9774.75|9774.75|0
1611845100000|2021-01-28 14:45:00|9807.14|9807.14|9799.73|9799.73|9809.76|9809.76|9799.56|9799.56|0
1611845400000|2021-01-28 14:50:00|9800.89|9800.89|9790.96|9790.96|9801.56|9801.56|9789.33|9789.33|0
1611845700000|2021-01-28 14:55:00|9791.35|9791.35|9781.02|9781.02|9791.61|9791.61|9778.18|9778.18|0
1611846000000|2021-01-28 15:00:00|9782.37|9782.37|9807.66|9807.66|9807.66|9807.66|9781.5|9781.5|0
1611846300000|2021-01-28 15:05:00|9806.88|9806.88|9805.34|9805.34|9813.1|9813.1|9800.59|9800.59|0
1611846600000|2021-01-28 15:10:00|9805.73|9805.73|9809.88|9809.88|9811.01|9811.01|9802.26|9802.26|0
1611846900000|2021-01-28 15:15:00|9809.77|9809.77|9809.4|9809.4|9818.49|9818.49|9808.49|9808.49|0
1611847200000|2021-01-28 15:20:00|9809.3|9809.3|9804.23|9804.23|9814.8|9814.8|9801.85|9801.85|0
1611847500000|2021-01-28 15:25:00|9803.89|9803.89|9785.23|9785.23|9803.89|9803.89|9785.23|9785.23|0
1611847800000|2021-01-28 15:30:00|9785.4|9785.4|9790.76|9790.76|9793|9793|9781.01|9781.01|0
1611848100000|2021-01-28 15:35:00|9790.6|9790.6|9797|9797|9802.33|9802.33|9790.07|9790.07|0
1611848400000|2021-01-28 15:40:00|9796.92|9796.92|9791.02|9791.02|9797.24|9797.24|9785.31|9785.31|0
1611848700000|2021-01-28 15:45:00|9790.7|9790.7|9799.25|9799.25|9799.25|9799.25|9790.7|9790.7|0
1611849000000|2021-01-28 15:50:00|9798.47|9798.47|9797.79|9797.79|9801.63|9801.63|9795.32|9795.32|0
1611849300000|2021-01-28 15:55:00|9798.18|9798.18|9802.2|9802.2|9804.2|9804.2|9798.18|9798.18|0
1611849600000|2021-01-28 16:00:00|9802.29|9802.29|9814.62|9814.62|9814.62|9814.62|9797.85|9797.85|0
1611849900000|2021-01-28 16:05:00|9814.79|9814.79|9812.19|9812.19|9824.43|9824.43|9809.96|9809.96|0
1611850200000|2021-01-28 16:10:00|9812.58|9812.58|9815.01|9815.01|9815.47|9815.47|9811.81|9811.81|0
1611850500000|2021-01-28 16:15:00|9815.33|9815.33|9815.28|9815.28|9820.84|9820.84|9812.19|9812.19|0
1611850800000|2021-01-28 16:20:00|9814.89|9814.89|9810.37|9810.37|9815.22|9815.22|9808.75|9808.75|0
1611851100000|2021-01-28 16:25:00|9810.4|9810.4|9806.03|9806.03|9813.88|9813.88|9804.73|9804.73|0
1611908100000|2021-01-29 08:15:00|9655.32|9655.32|9670.89|9670.89|9670.89|9670.89|9646.78|9646.78|0
1611908400000|2021-01-29 08:20:00|9671.08|9671.08|9716.85|9716.85|9717.66|9717.66|9670.69|9670.69|0
1611908700000|2021-01-29 08:25:00|9717.47|9717.47|9723.07|9723.07|9724.01|9724.01|9713.82|9713.82|0
1611909000000|2021-01-29 08:30:00|9723.46|9723.46|9735.82|9735.82|9739.84|9739.84|9719.58|9719.58|0
1611909300000|2021-01-29 08:35:00|9735.43|9735.43|9741.92|9741.92|9741.92|9741.92|9715.99|9715.99|0
1611909600000|2021-01-29 08:40:00|9742.6|9742.6|9754.11|9754.11|9761.53|9761.53|9742.6|9742.6|0
1611909900000|2021-01-29 08:45:00|9753.73|9753.73|9752.37|9752.37|9757.93|9757.93|9749.54|9749.54|0
1611910200000|2021-01-29 08:50:00|9752.75|9752.75|9747.44|9747.44|9760.93|9760.93|9747.08|9747.08|0
1611910500000|2021-01-29 08:55:00|9748.23|9748.23|9764.06|9764.06|9764.17|9764.17|9748.23|9748.23|0
1611910800000|2021-01-29 09:00:00|9764.84|9764.84|9753.57|9753.57|9769.19|9769.19|9753.57|9753.57|0
1611911100000|2021-01-29 09:05:00|9753.46|9753.46|9764.49|9764.49|9768.82|9768.82|9752.5|9752.5|0
1611911400000|2021-01-29 09:10:00|9764.7|9764.7|9763.75|9763.75|9766.05|9766.05|9761.61|9761.61|0
1611911700000|2021-01-29 09:15:00|9764.53|9764.53|9757.18|9757.18|9769.15|9769.15|9757.18|9757.18|0
1611912000000|2021-01-29 09:20:00|9757.31|9757.31|9753.08|9753.08|9758.1|9758.1|9747.02|9747.02|0
1611912300000|2021-01-29 09:25:00|9753.36|9753.36|9750.09|9750.09|9754.14|9754.14|9739.81|9739.81|0
1611912600000|2021-01-29 09:30:00|9749.7|9749.7|9756.93|9756.93|9757.01|9757.01|9745.59|9745.59|0
1611912900000|2021-01-29 09:35:00|9757.7|9757.7|9767.82|9767.82|9770.53|9770.53|9757.49|9757.49|0
1611913200000|2021-01-29 09:40:00|9767.69|9767.69|9772.3|9772.3|9775.35|9775.35|9762.18|9762.18|0
1611913500000|2021-01-29 09:45:00|9772.43|9772.43|9778.43|9778.43|9778.43|9778.43|9760.44|9760.44|0
1611913800000|2021-01-29 09:50:00|9778.11|9778.11|9774.79|9774.79|9781.83|9781.83|9774.08|9774.08|0
1611914100000|2021-01-29 09:55:00|9774.01|9774.01|9786.36|9786.36|9788.71|9788.71|9773.61|9773.61|0
1611914400000|2021-01-29 10:00:00|9787.14|9787.14|9777.96|9777.96|9789.01|9789.01|9774.84|9774.84|0
1611914700000|2021-01-29 10:05:00|9778.23|9778.23|9769.62|9769.62|9778.23|9778.23|9768.37|9768.37|0
1611915000000|2021-01-29 10:10:00|9770.41|9770.41|9770.4|9770.4|9771.41|9771.41|9765.12|9765.12|0
1611915300000|2021-01-29 10:15:00|9771.57|9771.57|9759.5|9759.5|9775.47|9775.47|9757.99|9757.99|0
1611915600000|2021-01-29 10:20:00|9759.17|9759.17|9753.38|9753.38|9759.96|9759.96|9746.8|9746.8|0
1611915900000|2021-01-29 10:25:00|9753.7|9753.7|9749.09|9749.09|9753.7|9753.7|9748.28|9748.28|0
1611916200000|2021-01-29 10:30:00|9749.48|9749.48|9750.65|9750.65|9750.65|9750.65|9745.36|9745.36|0
1611916500000|2021-01-29 10:35:00|9750.76|9750.76|9759.22|9759.22|9762.01|9762.01|9750.76|9750.76|0
1611916800000|2021-01-29 10:40:00|9759.07|9759.07|9751.73|9751.73|9763.22|9763.22|9751.73|9751.73|0
1611917100000|2021-01-29 10:45:00|9751.45|9751.45|9759.74|9759.74|9759.74|9759.74|9750.18|9750.18|0
1611917400000|2021-01-29 10:50:00|9758.96|9758.96|9778.41|9778.41|9778.51|9778.51|9758.96|9758.96|0
1611917700000|2021-01-29 10:55:00|9778.8|9778.8|9779.07|9779.07|9781.57|9781.57|9777.47|9777.47|0
1611918000000|2021-01-29 11:00:00|9779.41|9779.41|9794.31|9794.31|9794.31|9794.31|9779.15|9779.15|0
1611918300000|2021-01-29 11:05:00|9794.51|9794.51|9805.22|9805.22|9807.08|9807.08|9794.51|9794.51|0
1611918600000|2021-01-29 11:10:00|9803.84|9803.84|9816.29|9816.29|9817.46|9817.46|9803.84|9803.84|0
1611918900000|2021-01-29 11:15:00|9816.93|9816.93|9813.88|9813.88|9822.09|9822.09|9813.88|9813.88|0
1611919200000|2021-01-29 11:20:00|9814.85|9814.85|9817.41|9817.41|9817.41|9817.41|9810.48|9810.48|0
1611919500000|2021-01-29 11:25:00|9816.76|9816.76|9812.33|9812.33|9819.91|9819.91|9811.94|9811.94|0
1611919800000|2021-01-29 11:30:00|9812.52|9812.52|9815.3|9815.3|9815.49|9815.49|9800.24|9800.24|0
1611920100000|2021-01-29 11:35:00|9815.13|9815.13|9819.62|9819.62|9822.31|9822.31|9814.11|9814.11|0
1611920400000|2021-01-29 11:40:00|9819.81|9819.81|9820.03|9820.03|9824.99|9824.99|9814.92|9814.92|0
1611920700000|2021-01-29 11:45:00|9820.2|9820.2|9814.36|9814.36|9820.4|9820.4|9813.08|9813.08|0
1611921000000|2021-01-29 11:50:00|9814.46|9814.46|9803.23|9803.23|9818|9818|9801.49|9801.49|0
1611921300000|2021-01-29 11:55:00|9803.5|9803.5|9800.72|9800.72|9803.63|9803.63|9799.48|9799.48|0
1611921600000|2021-01-29 12:00:00|9801.06|9801.06|9794.86|9794.86|9801.06|9801.06|9793.18|9793.18|0
1611921900000|2021-01-29 12:05:00|9794.99|9794.99|9791.59|9791.59|9795.45|9795.45|9787.17|9787.17|0
1611922200000|2021-01-29 12:10:00|9791.27|9791.27|9790.11|9790.11|9791.68|9791.68|9782.41|9782.41|0
1611922500000|2021-01-29 12:15:00|9789.16|9789.16|9796.09|9796.09|9796.09|9796.09|9788.48|9788.48|0
1611922800000|2021-01-29 12:20:00|9795.93|9795.93|9803.23|9803.23|9804.34|9804.34|9795.81|9795.81|0
1611923100000|2021-01-29 12:25:00|9803.01|9803.01|9804.9|9804.9|9806.5|9806.5|9801.44|9801.44|0
1611923400000|2021-01-29 12:30:00|9804.8|9804.8|9799.72|9799.72|9808.88|9808.88|9799.44|9799.44|0
1611923700000|2021-01-29 12:35:00|9800.51|9800.51|9789.76|9789.76|9800.51|9800.51|9788.75|9788.75|0
1611924000000|2021-01-29 12:40:00|9789.95|9789.95|9791.87|9791.87|9791.87|9791.87|9787.2|9787.2|0
1611924300000|2021-01-29 12:45:00|9792.04|9792.04|9789.47|9789.47|9792.75|9792.75|9785.37|9785.37|0
1611924600000|2021-01-29 12:50:00|9789.37|9789.37|9791.68|9791.68|9794.48|9794.48|9789.37|9789.37|0
1611924900000|2021-01-29 12:55:00|9791.4|9791.4|9784.45|9784.45|9791.4|9791.4|9783.14|9783.14|0
1611925200000|2021-01-29 13:00:00|9783.38|9783.38|9741.12|9741.12|9788.63|9788.63|9739.92|9739.92|0
1611925500000|2021-01-29 13:05:00|9741.33|9741.33|9751.37|9751.37|9751.37|9751.37|9734.91|9734.91|0
1611925800000|2021-01-29 13:10:00|9751.76|9751.76|9756.97|9756.97|9758.33|9758.33|9748.38|9748.38|0
1611926100000|2021-01-29 13:15:00|9755.72|9755.72|9743.26|9743.26|9755.72|9755.72|9742.61|9742.61|0
1611926400000|2021-01-29 13:20:00|9743.54|9743.54|9738.03|9738.03|9743.82|9743.82|9736.08|9736.08|0
1611926700000|2021-01-29 13:25:00|9735.7|9735.7|9731.14|9731.14|9736.76|9736.76|9728.5|9728.5|0
1611927000000|2021-01-29 13:30:00|9731.2|9731.2|9747.73|9747.73|9748.3|9748.3|9730.07|9730.07|0
1611927300000|2021-01-29 13:35:00|9748.12|9748.12|9763.46|9763.46|9763.74|9763.74|9743.3|9743.3|0
1611927600000|2021-01-29 13:40:00|9764.24|9764.24|9761.03|9761.03|9764.95|9764.95|9758.08|9758.08|0
1611927900000|2021-01-29 13:45:00|9760.64|9760.64|9776.44|9776.44|9778.47|9778.47|9757.48|9757.48|0
1611928200000|2021-01-29 13:50:00|9776.05|9776.05|9765.54|9765.54|9776.96|9776.96|9764.98|9764.98|0
1611928500000|2021-01-29 13:55:00|9765.33|9765.33|9765.14|9765.14|9768.2|9768.2|9763.38|9763.38|0
1611928800000|2021-01-29 14:00:00|9765.27|9765.27|9775.92|9775.92|9775.92|9775.92|9765.11|9765.11|0
1611929100000|2021-01-29 14:05:00|9776.08|9776.08|9773.5|9773.5|9777.29|9777.29|9770.19|9770.19|0
1611929400000|2021-01-29 14:10:00|9773.11|9773.11|9777.02|9777.02|9777.96|9777.96|9769.34|9769.34|0
1611929700000|2021-01-29 14:15:00|9777.41|9777.41|9773.8|9773.8|9779.15|9779.15|9773.42|9773.42|0
1611930000000|2021-01-29 14:20:00|9774.19|9774.19|9765.79|9765.79|9779.87|9779.87|9764.9|9764.9|0
1611930300000|2021-01-29 14:25:00|9765.96|9765.96|9767.27|9767.27|9768.6|9768.6|9761.81|9761.81|0
1611930600000|2021-01-29 14:30:00|9768.06|9768.06|9753.97|9753.97|9769|9769|9749.23|9749.23|0
1611930900000|2021-01-29 14:35:00|9753.51|9753.51|9739.48|9739.48|9753.51|9753.51|9739.48|9739.48|0
1611931200000|2021-01-29 14:40:00|9739.37|9739.37|9737.72|9737.72|9739.37|9739.37|9726.49|9726.49|0
1611931500000|2021-01-29 14:45:00|9737.91|9737.91|9724.99|9724.99|9741.49|9741.49|9723.11|9723.11|0
1611931800000|2021-01-29 14:50:00|9721.87|9721.87|9717.73|9717.73|9722.2|9722.2|9715.95|9715.95|0
1611932100000|2021-01-29 14:55:00|9717.78|9717.78|9743.57|9743.57|9744.7|9744.7|9717.78|9717.78|0
1611932400000|2021-01-29 15:00:00|9743.18|9743.18|9741.61|9741.61|9743.49|9743.49|9733.93|9733.93|0
1611932700000|2021-01-29 15:05:00|9741.68|9741.68|9754.04|9754.04|9754.04|9754.04|9735.33|9735.33|0
1611933000000|2021-01-29 15:10:00|9753.26|9753.26|9763.69|9763.69|9766.25|9766.25|9753.26|9753.26|0
1611933300000|2021-01-29 15:15:00|9764.47|9764.47|9777.66|9777.66|9779.75|9779.75|9764.47|9764.47|0
1611933600000|2021-01-29 15:20:00|9776.88|9776.88|9784.13|9784.13|9789.81|9789.81|9776.38|9776.38|0
1611933900000|2021-01-29 15:25:00|9784.64|9784.64|9787.55|9787.55|9789.49|9789.49|9779.93|9779.93|0
1611934200000|2021-01-29 15:30:00|9786.76|9786.76|9793.1|9793.1|9793.85|9793.85|9784.07|9784.07|0
1611934500000|2021-01-29 15:35:00|9792.71|9792.71|9779.94|9779.94|9792.71|9792.71|9779.94|9779.94|0
1611934800000|2021-01-29 15:40:00|9779.67|9779.67|9777.62|9777.62|9780.92|9780.92|9776.62|9776.62|0
1611935100000|2021-01-29 15:45:00|9776.83|9776.83|9773.8|9773.8|9777.27|9777.27|9772.11|9772.11|0
1611935400000|2021-01-29 15:50:00|9773.63|9773.63|9775.54|9775.54|9777.06|9777.06|9770.22|9770.22|0
1611935700000|2021-01-29 15:55:00|9775.71|9775.71|9778.18|9778.18|9778.41|9778.41|9770.29|9770.29|0
1611936000000|2021-01-29 16:00:00|9778.02|9778.02|9765.98|9765.98|9778.54|9778.54|9765.4|9765.4|0
1611936300000|2021-01-29 16:05:00|9766.37|9766.37|9772.15|9772.15|9772.8|9772.8|9765.7|9765.7|0
1611936600000|2021-01-29 16:10:00|9772.43|9772.43|9761.6|9761.6|9772.43|9772.43|9759.03|9759.03|0
1611936900000|2021-01-29 16:15:00|9761.79|9761.79|9762.23|9762.23|9765.54|9765.54|9760.15|9760.15|0
1611937200000|2021-01-29 16:20:00|9762.08|9762.08|9760.09|9760.09|9762.63|9762.63|9756.54|9756.54|0
1611937500000|2021-01-29 16:25:00|9760.15|9760.15|9735.94|9735.94|9762.49|9762.49|9730.95|9730.95|0
1612167300000|2021-02-01 08:15:00|9819.57|9819.57|9851.38|9851.38|9851.72|9851.72|9819.57|9819.57|0
1612167600000|2021-02-01 08:20:00|9851.26|9851.26|9839.26|9839.26|9855.52|9855.52|9839.26|9839.26|0
1612167900000|2021-02-01 08:25:00|9838.94|9838.94|9841.38|9841.38|9846.51|9846.51|9831.92|9831.92|0
1612168200000|2021-02-01 08:30:00|9841.25|9841.25|9828.35|9828.35|9849.4|9849.4|9828.35|9828.35|0
1612168500000|2021-02-01 08:35:00|9828.16|9828.16|9835.91|9835.91|9835.91|9835.91|9814.53|9814.53|0
1612168800000|2021-02-01 08:40:00|9836.28|9836.28|9858.91|9858.91|9860.8|9860.8|9836.28|9836.28|0
1612169100000|2021-02-01 08:45:00|9859.22|9859.22|9860.94|9860.94|9863.47|9863.47|9856.88|9856.88|0
1612169400000|2021-02-01 08:50:00|9861.07|9861.07|9868.48|9868.48|9870.57|9870.57|9859.57|9859.57|0
1612169700000|2021-02-01 08:55:00|9868.69|9868.69|9863.5|9863.5|9870.78|9870.78|9859.97|9859.97|0
1612170000000|2021-02-01 09:00:00|9862.33|9862.33|9864.1|9864.1|9864.42|9864.42|9857.77|9857.77|0
1612170300000|2021-02-01 09:05:00|9863.32|9863.32|9856.06|9856.06|9864.11|9864.11|9855.42|9855.42|0
1612170600000|2021-02-01 09:10:00|9856.16|9856.16|9856.71|9856.71|9863.72|9863.72|9855.81|9855.81|0
1612170900000|2021-02-01 09:15:00|9856|9856|9847.47|9847.47|9859.84|9859.84|9847.47|9847.47|0
1612171200000|2021-02-01 09:20:00|9847.89|9847.89|9849.1|9849.1|9851.84|9851.84|9846.99|9846.99|0
1612171500000|2021-02-01 09:25:00|9849.38|9849.38|9852.4|9852.4|9855.62|9855.62|9848.81|9848.81|0
1612171800000|2021-02-01 09:30:00|9852.51|9852.51|9851.41|9851.41|9855.61|9855.61|9849.65|9849.65|0
1612172100000|2021-02-01 09:35:00|9851.01|9851.01|9848.18|9848.18|9851.65|9851.65|9840.44|9840.44|0
1612172400000|2021-02-01 09:40:00|9848.96|9848.96|9847.03|9847.03|9854.83|9854.83|9843.59|9843.59|0
1612172700000|2021-02-01 09:45:00|9846.64|9846.64|9846.09|9846.09|9851.7|9851.7|9845.15|9845.15|0
1612173000000|2021-02-01 09:50:00|9846.37|9846.37|9841.53|9841.53|9853.28|9853.28|9840.74|9840.74|0
1612173300000|2021-02-01 09:55:00|9841.43|9841.43|9852.01|9852.01|9852.01|9852.01|9839.84|9839.84|0
1612173600000|2021-02-01 10:00:00|9852.79|9852.79|9856.78|9856.78|9857.51|9857.51|9851.2|9851.2|0
1612173900000|2021-02-01 10:05:00|9857.11|9857.11|9857.91|9857.91|9859.51|9859.51|9856.43|9856.43|0
1612174200000|2021-02-01 10:10:00|9858.1|9858.1|9862.04|9862.04|9864.94|9864.94|9857.97|9857.97|0
1612174500000|2021-02-01 10:15:00|9861.26|9861.26|9860.86|9860.86|9861.26|9861.26|9857.07|9857.07|0
1612174800000|2021-02-01 10:20:00|9860.73|9860.73|9863.51|9863.51|9865.15|9865.15|9859.69|9859.69|0
1612175100000|2021-02-01 10:25:00|9863.26|9863.26|9867.07|9867.07|9867.07|9867.07|9863.26|9863.26|0
1612175400000|2021-02-01 10:30:00|9866.96|9866.96|9870.26|9870.26|9870.26|9870.26|9866.08|9866.08|0
1612175700000|2021-02-01 10:35:00|9869.48|9869.48|9863.68|9863.68|9870.73|9870.73|9863.48|9863.48|0
1612176000000|2021-02-01 10:40:00|9864.06|9864.06|9856.21|9856.21|9866.9|9866.9|9855.05|9855.05|0
1612176300000|2021-02-01 10:45:00|9856.34|9856.34|9856.87|9856.87|9860.2|9860.2|9855.85|9855.85|0
1612176600000|2021-02-01 10:50:00|9856.73|9856.73|9851.27|9851.27|9859.06|9859.06|9849.26|9849.26|0
1612176900000|2021-02-01 10:55:00|9850.88|9850.88|9846.21|9846.21|9851.49|9851.49|9841.82|9841.82|0
1612177200000|2021-02-01 11:00:00|9846.4|9846.4|9857.29|9857.29|9857.37|9857.37|9846.4|9846.4|0
1612177500000|2021-02-01 11:05:00|9857.39|9857.39|9871.57|9871.57|9871.65|9871.65|9857.28|9857.28|0
1612177800000|2021-02-01 11:10:00|9871.18|9871.18|9874.73|9874.73|9875.23|9875.23|9868.97|9868.97|0
1612178100000|2021-02-01 11:15:00|9874.34|9874.34|9884.39|9884.39|9886.92|9886.92|9874.21|9874.21|0
1612178400000|2021-02-01 11:20:00|9884.47|9884.47|9897.58|9897.58|9905.06|9905.06|9884.47|9884.47|0
1612178700000|2021-02-01 11:25:00|9897.3|9897.3|9898|9898|9900.2|9900.2|9890.86|9890.86|0
1612179000000|2021-02-01 11:30:00|9899.16|9899.16|9901.53|9901.53|9903.16|9903.16|9896.87|9896.87|0
1612179300000|2021-02-01 11:35:00|9901.62|9901.62|9907.65|9907.65|9911.06|9911.06|9901.04|9901.04|0
1612179600000|2021-02-01 11:40:00|9906.86|9906.86|9901.3|9901.3|9910.56|9910.56|9899.5|9899.5|0
1612179900000|2021-02-01 11:45:00|9901.11|9901.11|9904.72|9904.72|9905.47|9905.47|9901.07|9901.07|0
1612180200000|2021-02-01 11:50:00|9904.33|9904.33|9903.7|9903.7|9905.75|9905.75|9902.67|9902.67|0
1612180500000|2021-02-01 11:55:00|9903.31|9903.31|9893.38|9893.38|9904.72|9904.72|9890.38|9890.38|0
1612180800000|2021-02-01 12:00:00|9893.16|9893.16|9881.54|9881.54|9895.13|9895.13|9881.07|9881.07|0
1612181100000|2021-02-01 12:05:00|9881.92|9881.92|9883.07|9883.07|9885.99|9885.99|9881.92|9881.92|0
1612181400000|2021-02-01 12:10:00|9883.46|9883.46|9882.61|9882.61|9886.92|9886.92|9881.29|9881.29|0
1612181700000|2021-02-01 12:15:00|9881.83|9881.83|9893.18|9893.18|9895.09|9895.09|9881.83|9881.83|0
1612182000000|2021-02-01 12:20:00|9893.29|9893.29|9890.5|9890.5|9897.37|9897.37|9890.5|9890.5|0
1612182300000|2021-02-01 12:25:00|9890.18|9890.18|9890.89|9890.89|9893.61|9893.61|9890.18|9890.18|0
1612182600000|2021-02-01 12:30:00|9891.1|9891.1|9890.98|9890.98|9894.65|9894.65|9890.21|9890.21|0
1612182900000|2021-02-01 12:35:00|9890.85|9890.85|9895.62|9895.62|9896.02|9896.02|9890.08|9890.08|0
1612183200000|2021-02-01 12:40:00|9895.81|9895.81|9899.34|9899.34|9900.09|9900.09|9895.81|9895.81|0
1612183500000|2021-02-01 12:45:00|9899.73|9899.73|9906.55|9906.55|9906.62|9906.62|9899.15|9899.15|0
1612183800000|2021-02-01 12:50:00|9906.76|9906.76|9917.49|9917.49|9919.75|9919.75|9906.76|9906.76|0
1612184100000|2021-02-01 12:55:00|9917.88|9917.88|9910.86|9910.86|9917.88|9917.88|9909.72|9909.72|0
1612184400000|2021-02-01 13:00:00|9910.47|9910.47|9912.37|9912.37|9912.54|9912.54|9907.16|9907.16|0
1612184700000|2021-02-01 13:05:00|9912.55|9912.55|9916.32|9916.32|9916.32|9916.32|9911.74|9911.74|0
1612185000000|2021-02-01 13:10:00|9915.53|9915.53|9909.15|9909.15|9916.59|9916.59|9909.15|9909.15|0
1612185300000|2021-02-01 13:15:00|9908.81|9908.81|9905.9|9905.9|9909.37|9909.37|9905.87|9905.87|0
1612185600000|2021-02-01 13:20:00|9906.07|9906.07|9898.89|9898.89|9906.41|9906.41|9896.77|9896.77|0
1612185900000|2021-02-01 13:25:00|9899.67|9899.67|9901.48|9901.48|9903.47|9903.47|9898.63|9898.63|0
1612186200000|2021-02-01 13:30:00|9900.7|9900.7|9894.95|9894.95|9903.37|9903.37|9894.95|9894.95|0
1612186500000|2021-02-01 13:35:00|9894.76|9894.76|9898.21|9898.21|9899.64|9899.64|9894.76|9894.76|0
1612186800000|2021-02-01 13:40:00|9897.43|9897.43|9899.61|9899.61|9900.34|9900.34|9897.43|9897.43|0
1612187100000|2021-02-01 13:45:00|9899.45|9899.45|9898.58|9898.58|9899.58|9899.58|9896.95|9896.95|0
1612187400000|2021-02-01 13:50:00|9898.41|9898.41|9898.49|9898.49|9900.29|9900.29|9898.01|9898.01|0
1612187700000|2021-02-01 13:55:00|9898.4|9898.4|9897.57|9897.57|9901.8|9901.8|9897.15|9897.15|0
1612188000000|2021-02-01 14:00:00|9896|9896|9893.79|9893.79|9900.91|9900.91|9891.21|9891.21|0
1612188300000|2021-02-01 14:05:00|9893.89|9893.89|9894.01|9894.01|9895.16|9895.16|9892.22|9892.22|0
1612188600000|2021-02-01 14:10:00|9894.11|9894.11|9898.36|9898.36|9898.8|9898.8|9892.49|9892.49|0
1612188900000|2021-02-01 14:15:00|9898.17|9898.17|9896.01|9896.01|9899.28|9899.28|9895.42|9895.42|0
1612189200000|2021-02-01 14:20:00|9896.4|9896.4|9895.03|9895.03|9896.4|9896.4|9892.66|9892.66|0
1612189500000|2021-02-01 14:25:00|9895.15|9895.15|9898.88|9898.88|9899.34|9899.34|9892.25|9892.25|0
1612189800000|2021-02-01 14:30:00|9898.74|9898.74|9895.37|9895.37|9899.11|9899.11|9892.17|9892.17|0
1612190100000|2021-02-01 14:35:00|9895.76|9895.76|9892.62|9892.62|9896.71|9896.71|9891.39|9891.39|0
1612190400000|2021-02-01 14:40:00|9892.95|9892.95|9887.19|9887.19|9895.24|9895.24|9883.2|9883.2|0
1612190700000|2021-02-01 14:45:00|9887.36|9887.36|9881.92|9881.92|9890.99|9890.99|9880.45|9880.45|0
1612191000000|2021-02-01 14:50:00|9881.72|9881.72|9862.39|9862.39|9884.42|9884.42|9862.28|9862.28|0
1612191300000|2021-02-01 14:55:00|9862.14|9862.14|9885.47|9885.47|9887.63|9887.63|9862.14|9862.14|0
1612191600000|2021-02-01 15:00:00|9884.69|9884.69|9899.04|9899.04|9899.04|9899.04|9877.64|9877.64|0
1612191900000|2021-02-01 15:05:00|9899.24|9899.24|9901.93|9901.93|9905.16|9905.16|9898.57|9898.57|0
1612192200000|2021-02-01 15:10:00|9902.14|9902.14|9905.7|9905.7|9907.95|9907.95|9895.33|9895.33|0
1612192500000|2021-02-01 15:15:00|9906.48|9906.48|9903.8|9903.8|9912.22|9912.22|9903.04|9903.04|0
1612192800000|2021-02-01 15:20:00|9904.31|9904.31|9913.39|9913.39|9913.83|9913.83|9904.23|9904.23|0
1612193100000|2021-02-01 15:25:00|9913.06|9913.06|9914.52|9914.52|9916.84|9916.84|9910.8|9910.8|0
1612193400000|2021-02-01 15:30:00|9914.91|9914.91|9924.9|9924.9|9926.39|9926.39|9914.91|9914.91|0
1612193700000|2021-02-01 15:35:00|9924.82|9924.82|9918.19|9918.19|9927.33|9927.33|9917.43|9917.43|0
1612194000000|2021-02-01 15:40:00|9918.11|9918.11|9911.62|9911.62|9920.67|9920.67|9911.62|9911.62|0
1612194300000|2021-02-01 15:45:00|9911.95|9911.95|9913.21|9913.21|9918.87|9918.87|9911.95|9911.95|0
1612194600000|2021-02-01 15:50:00|9913.41|9913.41|9909.27|9909.27|9918.53|9918.53|9909.02|9909.02|0
1612194900000|2021-02-01 15:55:00|9909.39|9909.39|9902.03|9902.03|9910.16|9910.16|9902.03|9902.03|0
1612195200000|2021-02-01 16:00:00|9901.86|9901.86|9904.99|9904.99|9906.51|9906.51|9898.65|9898.65|0
1612195500000|2021-02-01 16:05:00|9905.16|9905.16|9911.41|9911.41|9912.33|9912.33|9903.55|9903.55|0
1612195800000|2021-02-01 16:10:00|9911.02|9911.02|9908.74|9908.74|9915.36|9915.36|9908.09|9908.09|0
1612196100000|2021-02-01 16:15:00|9908.83|9908.83|9913.89|9913.89|9914.11|9914.11|9907.41|9907.41|0
1612196400000|2021-02-01 16:20:00|9914.06|9914.06|9926.33|9926.33|9927.89|9927.89|9914.06|9914.06|0
1612196700000|2021-02-01 16:25:00|9925.55|9925.55|9921.4|9921.4|9931.79|9931.79|9921.4|9921.4|0
1612253700000|2021-02-02 08:15:00|10016.37|10016.37|10001.3|10001.3|10016.65|10016.65|10000.7|10000.7|0
1612254000000|2021-02-02 08:20:00|9999.75|9999.75|10019.92|10019.92|10019.92|10019.92|9994.37|9994.37|0
1612254300000|2021-02-02 08:25:00|10020.03|10020.03|10038.78|10038.78|10038.78|10038.78|10010.77|10010.77|0
1612254600000|2021-02-02 08:30:00|10039.04|10039.04|10050.01|10050.01|10051.58|10051.58|10037.99|10037.99|0
1612254900000|2021-02-02 08:35:00|10049.23|10049.23|10033.97|10033.97|10049.23|10049.23|10032.17|10032.17|0
1612255200000|2021-02-02 08:40:00|10034.29|10034.29|10039.48|10039.48|10040.36|10040.36|10030.67|10030.67|0
1612255500000|2021-02-02 08:45:00|10039.29|10039.29|10045.73|10045.73|10049.01|10049.01|10039.29|10039.29|0
1612255800000|2021-02-02 08:50:00|10046.05|10046.05|10037.48|10037.48|10046.83|10046.83|10035.96|10035.96|0
1612256100000|2021-02-02 08:55:00|10036.69|10036.69|10053.74|10053.74|10054.7|10054.7|10036.69|10036.69|0
1612256400000|2021-02-02 09:00:00|10052.77|10052.77|10065.65|10065.65|10065.78|10065.78|10048.78|10048.78|0
1612256700000|2021-02-02 09:05:00|10065.46|10065.46|10068.5|10068.5|10072.86|10072.86|10061.28|10061.28|0
1612257000000|2021-02-02 09:10:00|10068.42|10068.42|10052.82|10052.82|10068.42|10068.42|10049.9|10049.9|0
1612257300000|2021-02-02 09:15:00|10052.62|10052.62|10051.86|10051.86|10055.84|10055.84|10046.79|10046.79|0
1612257600000|2021-02-02 09:20:00|10052.24|10052.24|10060.32|10060.32|10062.04|10062.04|10052.24|10052.24|0
1612257900000|2021-02-02 09:25:00|10059.93|10059.93|10053.93|10053.93|10060.39|10060.39|10050.28|10050.28|0
1612258200000|2021-02-02 09:30:00|10053.67|10053.67|10059.41|10059.41|10059.41|10059.41|10053.15|10053.15|0
1612258500000|2021-02-02 09:35:00|10058.64|10058.64|10062.27|10062.27|10066.86|10066.86|10057.44|10057.44|0
1612258800000|2021-02-02 09:40:00|10061.88|10061.88|10080.79|10080.79|10080.79|10080.79|10058.07|10058.07|0
1612259100000|2021-02-02 09:45:00|10080.92|10080.92|10074.54|10074.54|10083.68|10083.68|10074.54|10074.54|0
1612259400000|2021-02-02 09:50:00|10074.49|10074.49|10070.65|10070.65|10077.42|10077.42|10070.26|10070.26|0
1612259700000|2021-02-02 09:55:00|10070.52|10070.52|10071.44|10071.44|10073.42|10073.42|10068.84|10068.84|0
1612260000000|2021-02-02 10:00:00|10071.43|10071.43|10075.25|10075.25|10078.66|10078.66|10069.06|10069.06|0
1612260300000|2021-02-02 10:05:00|10075.04|10075.04|10078.96|10078.96|10079.13|10079.13|10071.3|10071.3|0
1612260600000|2021-02-02 10:10:00|10079.15|10079.15|10073.31|10073.31|10079.15|10079.15|10071.38|10071.38|0
1612260900000|2021-02-02 10:15:00|10073.52|10073.52|10072.07|10072.07|10080.18|10080.18|10072.07|10072.07|0
1612261200000|2021-02-02 10:20:00|10072.4|10072.4|10073.86|10073.86|10076.4|10076.4|10072.27|10072.27|0
1612261500000|2021-02-02 10:25:00|10074.03|10074.03|10073.3|10073.3|10077.57|10077.57|10072.64|10072.64|0
1612261800000|2021-02-02 10:30:00|10073.4|10073.4|10073.03|10073.03|10076.82|10076.82|10071.39|10071.39|0
1612262100000|2021-02-02 10:35:00|10072.24|10072.24|10071.9|10071.9|10074.25|10074.25|10069.73|10069.73|0
1612262400000|2021-02-02 10:40:00|10072.23|10072.23|10083.89|10083.89|10083.96|10083.96|10072.23|10072.23|0
1612262700000|2021-02-02 10:45:00|10083.69|10083.69|10087.74|10087.74|10087.74|10087.74|10082.68|10082.68|0
1612263000000|2021-02-02 10:50:00|10087.55|10087.55|10077.84|10077.84|10088.21|10088.21|10075.7|10075.7|0
1612263300000|2021-02-02 10:55:00|10078.24|10078.24|10079.82|10079.82|10082.06|10082.06|10077|10077|0
1612263600000|2021-02-02 11:00:00|10080.17|10080.17|10074.86|10074.86|10083.32|10083.32|10074.86|10074.86|0
1612263900000|2021-02-02 11:05:00|10074.47|10074.47|10071.49|10071.49|10075.1|10075.1|10070.88|10070.88|0
1612264200000|2021-02-02 11:10:00|10071.36|10071.36|10061.83|10061.83|10071.65|10071.65|10061.51|10061.51|0
1612264500000|2021-02-02 11:15:00|10061.91|10061.91|10069.68|10069.68|10071.38|10071.38|10061.75|10061.75|0
1612264800000|2021-02-02 11:20:00|10069.89|10069.89|10058.86|10058.86|10069.89|10069.89|10058.48|10058.48|0
1612265100000|2021-02-02 11:25:00|10058.47|10058.47|10064.25|10064.25|10064.59|10064.59|10058.09|10058.09|0
1612265400000|2021-02-02 11:30:00|10064.15|10064.15|10062.37|10062.37|10065.12|10065.12|10060.95|10060.95|0
1612265700000|2021-02-02 11:35:00|10061.99|10061.99|10059.36|10059.36|10063.42|10063.42|10059.03|10059.03|0
1612266000000|2021-02-02 11:40:00|10059.25|10059.25|10043.09|10043.09|10059.54|10059.54|10043.02|10043.02|0
1612266300000|2021-02-02 11:45:00|10043.87|10043.87|10048.35|10048.35|10051.98|10051.98|10041.62|10041.62|0
1612266600000|2021-02-02 11:50:00|10048.43|10048.43|10047.68|10047.68|10049.21|10049.21|10045.56|10045.56|0
1612266900000|2021-02-02 11:55:00|10047.29|10047.29|10042.89|10042.89|10048.46|10048.46|10040.56|10040.56|0
1612267200000|2021-02-02 12:00:00|10043.08|10043.08|10042.26|10042.26|10052.35|10052.35|10041.07|10041.07|0
1612267500000|2021-02-02 12:05:00|10042.39|10042.39|10050.75|10050.75|10050.8|10050.8|10042.39|10042.39|0
1612267800000|2021-02-02 12:10:00|10050.86|10050.86|10056.14|10056.14|10056.45|10056.45|10050.47|10050.47|0
1612268100000|2021-02-02 12:15:00|10056.02|10056.02|10059.23|10059.23|10063.49|10063.49|10056.02|10056.02|0
1612268400000|2021-02-02 12:20:00|10059.02|10059.02|10061.17|10061.17|10065.41|10065.41|10057.97|10057.97|0
1612268700000|2021-02-02 12:25:00|10060.98|10060.98|10059.98|10059.98|10063.83|10063.83|10059.98|10059.98|0
1612269000000|2021-02-02 12:30:00|10060.37|10060.37|10064.34|10064.34|10064.63|10064.63|10060.24|10060.24|0
1612269300000|2021-02-02 12:35:00|10064.66|10064.66|10057.66|10057.66|10064.66|10064.66|10057.66|10057.66|0
1612269600000|2021-02-02 12:40:00|10057.94|10057.94|10062.64|10062.64|10063.03|10063.03|10057.26|10057.26|0
1612269900000|2021-02-02 12:45:00|10062.5|10062.5|10064.57|10064.57|10065.26|10065.26|10061.34|10061.34|0
1612270200000|2021-02-02 12:50:00|10064.44|10064.44|10062.48|10062.48|10064.44|10064.44|10058.98|10058.98|0
1612270500000|2021-02-02 12:55:00|10063.26|10063.26|10071.01|10071.01|10071.01|10071.01|10062.56|10062.56|0
1612270800000|2021-02-02 13:00:00|10071.21|10071.21|10071.74|10071.74|10074.64|10074.64|10071.04|10071.04|0
1612271100000|2021-02-02 13:05:00|10071.91|10071.91|10078.64|10078.64|10078.64|10078.64|10068.41|10068.41|0
1612271400000|2021-02-02 13:10:00|10079.43|10079.43|10078.84|10078.84|10083.63|10083.63|10078.84|10078.84|0
1612271700000|2021-02-02 13:15:00|10079.12|10079.12|10081.1|10081.1|10081.1|10081.1|10078.25|10078.25|0
1612272000000|2021-02-02 13:20:00|10081.78|10081.78|10079.97|10079.97|10086.11|10086.11|10079.97|10079.97|0
1612272300000|2021-02-02 13:25:00|10079.87|10079.87|10073.88|10073.88|10079.87|10079.87|10072.68|10072.68|0
1612272600000|2021-02-02 13:30:00|10073.09|10073.09|10078.84|10078.84|10078.99|10078.99|10072.24|10072.24|0
1612272900000|2021-02-02 13:35:00|10078.06|10078.06|10079.76|10079.76|10081.11|10081.11|10073.65|10073.65|0
1612273200000|2021-02-02 13:40:00|10079.64|10079.64|10078.33|10078.33|10079.7|10079.7|10074.89|10074.89|0
1612273500000|2021-02-02 13:45:00|10078.22|10078.22|10082.42|10082.42|10082.42|10082.42|10077.42|10077.42|0
1612273800000|2021-02-02 13:50:00|10081.94|10081.94|10076.18|10076.18|10082.77|10082.77|10075.3|10075.3|0
1612274100000|2021-02-02 13:55:00|10076.07|10076.07|10073.18|10073.18|10076.71|10076.71|10073.18|10073.18|0
1612274400000|2021-02-02 14:00:00|10072.86|10072.86|10075.35|10075.35|10081.6|10081.6|10072.08|10072.08|0
1612274700000|2021-02-02 14:05:00|10075.24|10075.24|10074.95|10074.95|10077.82|10077.82|10072.47|10072.47|0
1612275000000|2021-02-02 14:10:00|10074.56|10074.56|10077.19|10077.19|10080.27|10080.27|10073.4|10073.4|0
1612275300000|2021-02-02 14:15:00|10076.87|10076.87|10071.99|10071.99|10076.87|10076.87|10071.58|10071.58|0
1612275600000|2021-02-02 14:20:00|10071.67|10071.67|10071.09|10071.09|10073.06|10073.06|10069.38|10069.38|0
1612275900000|2021-02-02 14:25:00|10071.4|10071.4|10070.97|10070.97|10072.72|10072.72|10067.47|10067.47|0
1612276200000|2021-02-02 14:30:00|10070.18|10070.18|10066.54|10066.54|10075.24|10075.24|10064.96|10064.96|0
1612276500000|2021-02-02 14:35:00|10067.32|10067.32|10077.73|10077.73|10077.73|10077.73|10066.77|10066.77|0
1612276800000|2021-02-02 14:40:00|10078.05|10078.05|10083.66|10083.66|10084.33|10084.33|10078.05|10078.05|0
1612277100000|2021-02-02 14:45:00|10083.49|10083.49|10088.63|10088.63|10088.89|10088.89|10080.8|10080.8|0
1612277400000|2021-02-02 14:50:00|10088.52|10088.52|10084.43|10084.43|10088.66|10088.66|10079.11|10079.11|0
1612277700000|2021-02-02 14:55:00|10084.82|10084.82|10101.2|10101.2|10101.2|10101.2|10084.82|10084.82|0
1612278000000|2021-02-02 15:00:00|10101.03|10101.03|10083.91|10083.91|10101.57|10101.57|10082.19|10082.19|0
1612278300000|2021-02-02 15:05:00|10083.57|10083.57|10086.88|10086.88|10086.88|10086.88|10081.91|10081.91|0
1612278600000|2021-02-02 15:10:00|10087.66|10087.66|10095.09|10095.09|10096.33|10096.33|10087.66|10087.66|0
1612278900000|2021-02-02 15:15:00|10094.9|10094.9|10101.9|10101.9|10104.67|10104.67|10094.9|10094.9|0
1612279200000|2021-02-02 15:20:00|10101.69|10101.69|10114.16|10114.16|10122.7|10122.7|10101.69|10101.69|0
1612279500000|2021-02-02 15:25:00|10114.03|10114.03|10097.41|10097.41|10114.03|10114.03|10095.5|10095.5|0
1612279800000|2021-02-02 15:30:00|10097.24|10097.24|10105.54|10105.54|10108.55|10108.55|10096.84|10096.84|0
1612280100000|2021-02-02 15:35:00|10105.82|10105.82|10107.41|10107.41|10110.13|10110.13|10104.41|10104.41|0
1612280400000|2021-02-02 15:40:00|10106.63|10106.63|10088.84|10088.84|10106.63|10106.63|10087.81|10087.81|0
1612280700000|2021-02-02 15:45:00|10089.23|10089.23|10118.37|10118.37|10119.7|10119.7|10089.23|10089.23|0
1612281000000|2021-02-02 15:50:00|10116.8|10116.8|10111.01|10111.01|10123.04|10123.04|10110.21|10110.21|0
1612281300000|2021-02-02 15:55:00|10110.53|10110.53|10105.47|10105.47|10116.03|10116.03|10105.15|10105.15|0
1612281600000|2021-02-02 16:00:00|10105.19|10105.19|10112.8|10112.8|10113.71|10113.71|10100.3|10100.3|0
1612281900000|2021-02-02 16:05:00|10112.67|10112.67|10104|10104|10112.67|10112.67|10102.4|10102.4|0
1612282200000|2021-02-02 16:10:00|10103.88|10103.88|10121.39|10121.39|10121.71|10121.71|10103.65|10103.65|0
1612282500000|2021-02-02 16:15:00|10120.62|10120.62|10120.36|10120.36|10125.74|10125.74|10116.82|10116.82|0
1612282800000|2021-02-02 16:20:00|10120.64|10120.64|10118.33|10118.33|10125.36|10125.36|10115.03|10115.03|0
1612283100000|2021-02-02 16:25:00|10118.42|10118.42|10124.71|10124.71|10129.6|10129.6|10117.59|10117.59|0
1612340100000|2021-02-03 08:15:00|10219.3|10219.3|10202.28|10202.28|10219.88|10219.88|10201.87|10201.87|0
1612340400000|2021-02-03 08:20:00|10201.43|10201.43|10212.28|10212.28|10212.67|10212.67|10195.31|10195.31|0
1612340700000|2021-02-03 08:25:00|10213.83|10213.83|10226.82|10226.82|10230.73|10230.73|10213.83|10213.83|0
1612341000000|2021-02-03 08:30:00|10226.72|10226.72|10222.07|10222.07|10226.72|10226.72|10211.76|10211.76|0
1612341300000|2021-02-03 08:35:00|10221.68|10221.68|10214.36|10214.36|10222.49|10222.49|10212.83|10212.83|0
1612341600000|2021-02-03 08:40:00|10214.04|10214.04|10193.27|10193.27|10214.7|10214.7|10191.85|10191.85|0
1612341900000|2021-02-03 08:45:00|10193.05|10193.05|10180.23|10180.23|10193.45|10193.45|10179.03|10179.03|0
1612342200000|2021-02-03 08:50:00|10180.12|10180.12|10181.04|10181.04|10184.5|10184.5|10173.32|10173.32|0
1612342500000|2021-02-03 08:55:00|10180.76|10180.76|10180.87|10180.87|10182.89|10182.89|10178.19|10178.19|0
1612342800000|2021-02-03 09:00:00|10182.03|10182.03|10181.99|10181.99|10186.64|10186.64|10181.2|10181.2|0
1612343100000|2021-02-03 09:05:00|10181.21|10181.21|10174.71|10174.71|10181.21|10181.21|10167.74|10167.74|0
1612343400000|2021-02-03 09:10:00|10174.54|10174.54|10172.96|10172.96|10177.61|10177.61|10169.29|10169.29|0
1612343700000|2021-02-03 09:15:00|10171.4|10171.4|10170.34|10170.34|10172.75|10172.75|10168.36|10168.36|0
1612344000000|2021-02-03 09:20:00|10169.95|10169.95|10170.23|10170.23|10172.2|10172.2|10163.62|10163.62|0
1612344300000|2021-02-03 09:25:00|10170.4|10170.4|10169.36|10169.36|10170.75|10170.75|10167.7|10167.7|0
1612344600000|2021-02-03 09:30:00|10169.55|10169.55|10171.37|10171.37|10177.97|10177.97|10169.43|10169.43|0
1612344900000|2021-02-03 09:35:00|10170.58|10170.58|10172.42|10172.42|10173.02|10173.02|10169.79|10169.79|0
1612345200000|2021-02-03 09:40:00|10171.25|10171.25|10170.82|10170.82|10173.41|10173.41|10167.44|10167.44|0
1612345500000|2021-02-03 09:45:00|10170.43|10170.43|10177.7|10177.7|10177.82|10177.82|10170.15|10170.15|0
1612345800000|2021-02-03 09:50:00|10177.87|10177.87|10182.01|10182.01|10186.71|10186.71|10177.75|10177.75|0
1612346100000|2021-02-03 09:55:00|10181.91|10181.91|10182.78|10182.78|10183.2|10183.2|10180.32|10180.32|0
1612346400000|2021-02-03 10:00:00|10182.67|10182.67|10176.64|10176.64|10185.86|10185.86|10176.64|10176.64|0
1612346700000|2021-02-03 10:05:00|10176.81|10176.81|10176.97|10176.97|10178.76|10178.76|10175.47|10175.47|0
1612347000000|2021-02-03 10:10:00|10177.36|10177.36|10174.9|10174.9|10179.84|10179.84|10174.25|10174.25|0
1612347300000|2021-02-03 10:15:00|10175.29|10175.29|10179.69|10179.69|10184.54|10184.54|10175.29|10175.29|0
1612347600000|2021-02-03 10:20:00|10179.41|10179.41|10184.02|10184.02|10184.02|10184.02|10178.25|10178.25|0
1612347900000|2021-02-03 10:25:00|10183.82|10183.82|10183.36|10183.36|10184.39|10184.39|10179.18|10179.18|0
1612348200000|2021-02-03 10:30:00|10182.97|10182.97|10182.04|10182.04|10183.73|10183.73|10178.57|10178.57|0
1612348500000|2021-02-03 10:35:00|10181.65|10181.65|10180.44|10180.44|10183.37|10183.37|10179.06|10179.06|0
1612348800000|2021-02-03 10:40:00|10180.16|10180.16|10175.89|10175.89|10180.49|10180.49|10172.53|10172.53|0
1612349100000|2021-02-03 10:45:00|10176.28|10176.28|10177.1|10177.1|10179.88|10179.88|10173.66|10173.66|0
1612349400000|2021-02-03 10:50:00|10177|10177|10177.96|10177.96|10181.6|10181.6|10176.36|10176.36|0
1612349700000|2021-02-03 10:55:00|10178.24|10178.24|10181.71|10181.71|10182.33|10182.33|10178.24|10178.24|0
1612350000000|2021-02-03 11:00:00|10181.74|10181.74|10182.62|10182.62|10183.42|10183.42|10179.96|10179.96|0
1612350300000|2021-02-03 11:05:00|10182.3|10182.3|10186.17|10186.17|10186.17|10186.17|10180.45|10180.45|0
1612350600000|2021-02-03 11:10:00|10186.22|10186.22|10185.94|10185.94|10186.71|10186.71|10184.82|10184.82|0
1612350900000|2021-02-03 11:15:00|10185.55|10185.55|10186.9|10186.9|10188.36|10188.36|10184.6|10184.6|0
1612351200000|2021-02-03 11:20:00|10186.58|10186.58|10185.85|10185.85|10188.64|10188.64|10182.25|10182.25|0
1612351500000|2021-02-03 11:25:00|10186.24|10186.24|10185.89|10185.89|10187.41|10187.41|10181.63|10181.63|0
1612351800000|2021-02-03 11:30:00|10186.68|10186.68|10187.04|10187.04|10188.74|10188.74|10183.64|10183.64|0
1612352100000|2021-02-03 11:35:00|10187.14|10187.14|10187.09|10187.09|10188.63|10188.63|10185.85|10185.85|0
1612352400000|2021-02-03 11:40:00|10186.96|10186.96|10183.39|10183.39|10187.83|10187.83|10183.18|10183.18|0
1612352700000|2021-02-03 11:45:00|10183|10183|10164.65|10164.65|10183|10183|10164.65|10164.65|0
1612353000000|2021-02-03 11:50:00|10164.37|10164.37|10160.26|10160.26|10164.37|10164.37|10160.17|10160.17|0
1612353300000|2021-02-03 11:55:00|10160.29|10160.29|10159.47|10159.47|10163.16|10163.16|10157.88|10157.88|0
1612353600000|2021-02-03 12:00:00|10159.51|10159.51|10158.24|10158.24|10161.29|10161.29|10156.11|10156.11|0
1612353900000|2021-02-03 12:05:00|10158.63|10158.63|10159.68|10159.68|10162.16|10162.16|10158.42|10158.42|0
1612354200000|2021-02-03 12:10:00|10159.85|10159.85|10163.8|10163.8|10164.21|10164.21|10158.74|10158.74|0
1612354500000|2021-02-03 12:15:00|10164|10164|10168.68|10168.68|10169.44|10169.44|10163.21|10163.21|0
1612354800000|2021-02-03 12:20:00|10168.96|10168.96|10165.52|10165.52|10169.64|10169.64|10164.94|10164.94|0
1612355100000|2021-02-03 12:25:00|10165.24|10165.24|10174.05|10174.05|10174.05|10174.05|10165.24|10165.24|0
1612355400000|2021-02-03 12:30:00|10174.1|10174.1|10177.59|10177.59|10177.59|10177.59|10173.98|10173.98|0
1612355700000|2021-02-03 12:35:00|10177.54|10177.54|10177.14|10177.14|10177.82|10177.82|10175.59|10175.59|0
1612356000000|2021-02-03 12:40:00|10177.3|10177.3|10174.59|10174.59|10177.99|10177.99|10174.54|10174.54|0
1612356300000|2021-02-03 12:45:00|10174.78|10174.78|10169.06|10169.06|10174.81|10174.81|10168.61|10168.61|0
1612356600000|2021-02-03 12:50:00|10169.33|10169.33|10167.6|10167.6|10173.76|10173.76|10166.34|10166.34|0
1612356900000|2021-02-03 12:55:00|10168.03|10168.03|10163.33|10163.33|10169.85|10169.85|10160.83|10160.83|0
1612357200000|2021-02-03 13:00:00|10163.2|10163.2|10163.84|10163.84|10164.6|10164.6|10160.71|10160.71|0
1612357500000|2021-02-03 13:05:00|10164.23|10164.23|10156.52|10156.52|10165.02|10165.02|10154.66|10154.66|0
1612357800000|2021-02-03 13:10:00|10156.61|10156.61|10160.55|10160.55|10160.68|10160.68|10156.51|10156.51|0
1612358100000|2021-02-03 13:15:00|10160.27|10160.27|10168.92|10168.92|10168.92|10168.92|10159.67|10159.67|0
1612358400000|2021-02-03 13:20:00|10168.13|10168.13|10169.61|10169.61|10172.87|10172.87|10168|10168|0
1612358700000|2021-02-03 13:25:00|10169.74|10169.74|10173.09|10173.09|10173.87|10173.87|10169.51|10169.51|0
1612359000000|2021-02-03 13:30:00|10172.3|10172.3|10171|10171|10172.87|10172.87|10167.97|10167.97|0
1612359300000|2021-02-03 13:35:00|10170.84|10170.84|10167.17|10167.17|10171.24|10171.24|10165.92|10165.92|0
1612359600000|2021-02-03 13:40:00|10167.04|10167.04|10164.79|10164.79|10169.25|10169.25|10163.09|10163.09|0
1612359900000|2021-02-03 13:45:00|10164.98|10164.98|10166.72|10166.72|10168.14|10168.14|10163.89|10163.89|0
1612360200000|2021-02-03 13:50:00|10165.94|10165.94|10167.34|10167.34|10169.09|10169.09|10165.83|10165.83|0
1612360500000|2021-02-03 13:55:00|10167.43|10167.43|10169.76|10169.76|10170.04|10170.04|10165.75|10165.75|0
1612360800000|2021-02-03 14:00:00|10169.48|10169.48|10170.9|10170.9|10172.35|10172.35|10169.04|10169.04|0
1612361100000|2021-02-03 14:05:00|10171.69|10171.69|10170.15|10170.15|10171.69|10171.69|10168.96|10168.96|0
1612361400000|2021-02-03 14:10:00|10170.43|10170.43|10170.56|10170.56|10170.57|10170.57|10167.43|10167.43|0
1612361700000|2021-02-03 14:15:00|10170.39|10170.39|10155.51|10155.51|10170.56|10170.56|10155.51|10155.51|0
1612362000000|2021-02-03 14:20:00|10155.9|10155.9|10163.63|10163.63|10163.73|10163.73|10155.8|10155.8|0
1612362300000|2021-02-03 14:25:00|10163.5|10163.5|10165.93|10165.93|10166.2|10166.2|10159.45|10159.45|0
1612362600000|2021-02-03 14:30:00|10166.21|10166.21|10165.17|10165.17|10168.67|10168.67|10157.87|10157.87|0
1612362900000|2021-02-03 14:35:00|10165.23|10165.23|10160.73|10160.73|10167.27|10167.27|10159.29|10159.29|0
1612363200000|2021-02-03 14:40:00|10160.56|10160.56|10156.11|10156.11|10161.67|10161.67|10153.43|10153.43|0
1612363500000|2021-02-03 14:45:00|10155.72|10155.72|10157.44|10157.44|10159.61|10159.61|10154.34|10154.34|0
1612363800000|2021-02-03 14:50:00|10157.65|10157.65|10134.04|10134.04|10157.65|10157.65|10133.42|10133.42|0
1612364100000|2021-02-03 14:55:00|10134.31|10134.31|10142.59|10142.59|10143.38|10143.38|10134.04|10134.04|0
1612364400000|2021-02-03 15:00:00|10144.4|10144.4|10136.02|10136.02|10145.19|10145.19|10133.26|10133.26|0
1612364700000|2021-02-03 15:05:00|10136.8|10136.8|10119.95|10119.95|10137.17|10137.17|10119.95|10119.95|0
1612365000000|2021-02-03 15:10:00|10120.04|10120.04|10104.46|10104.46|10120.04|10120.04|10103.61|10103.61|0
1612365300000|2021-02-03 15:15:00|10103.68|10103.68|10091.41|10091.41|10106.29|10106.29|10088.86|10088.86|0
1612365600000|2021-02-03 15:20:00|10091.8|10091.8|10090.6|10090.6|10093.25|10093.25|10087.65|10087.65|0
1612365900000|2021-02-03 15:25:00|10090.71|10090.71|10085.06|10085.06|10090.94|10090.94|10077.22|10077.22|0
1612366200000|2021-02-03 15:30:00|10084.71|10084.71|10088.94|10088.94|10091.55|10091.55|10079.4|10079.4|0
1612366500000|2021-02-03 15:35:00|10089.32|10089.32|10093.56|10093.56|10095.25|10095.25|10085.25|10085.25|0
1612366800000|2021-02-03 15:40:00|10095.92|10095.92|10102.78|10102.78|10104.41|10104.41|10093.95|10093.95|0
1612367100000|2021-02-03 15:45:00|10102.39|10102.39|10106.41|10106.41|10107.25|10107.25|10100.14|10100.14|0
1612367400000|2021-02-03 15:50:00|10106.08|10106.08|10119.73|10119.73|10121.54|10121.54|10103.9|10103.9|0
1612367700000|2021-02-03 15:55:00|10120.01|10120.01|10112.26|10112.26|10120.01|10120.01|10112.06|10112.06|0
1612368000000|2021-02-03 16:00:00|10112.39|10112.39|10109.27|10109.27|10113.93|10113.93|10104.15|10104.15|0
1612368300000|2021-02-03 16:05:00|10109.37|10109.37|10114.46|10114.46|10115.13|10115.13|10107.65|10107.65|0
1612368600000|2021-02-03 16:10:00|10114.56|10114.56|10119.16|10119.16|10122.45|10122.45|10111.71|10111.71|0
1612368900000|2021-02-03 16:15:00|10119.55|10119.55|10124.71|10124.71|10124.71|10124.71|10115.77|10115.77|0
1612369200000|2021-02-03 16:20:00|10124.68|10124.68|10120.06|10120.06|10126.92|10126.92|10117.79|10117.79|0
1612369500000|2021-02-03 16:25:00|10120.34|10120.34|10117.85|10117.85|10120.34|10120.34|10113.08|10113.08|0
1612426500000|2021-02-04 08:15:00|10182.8|10182.8|10183.86|10183.86|10191.13|10191.13|10179.3|10179.3|0
1612426800000|2021-02-04 08:20:00|10183.53|10183.53|10172.63|10172.63|10185.56|10185.56|10170.18|10170.18|0
1612427100000|2021-02-04 08:25:00|10172.73|10172.73|10188.24|10188.24|10188.35|10188.35|10169.93|10169.93|0
1612427400000|2021-02-04 08:30:00|10188.62|10188.62|10207.55|10207.55|10210.31|10210.31|10188.24|10188.24|0
1612427700000|2021-02-04 08:35:00|10208.34|10208.34|10215.52|10215.52|10219.96|10219.96|10208.24|10208.24|0
1612428000000|2021-02-04 08:40:00|10216.29|10216.29|10234.64|10234.64|10235.36|10235.36|10216.29|10216.29|0
1612428300000|2021-02-04 08:45:00|10233.99|10233.99|10241.27|10241.27|10242.1|10242.1|10233.63|10233.63|0
1612428600000|2021-02-04 08:50:00|10240.88|10240.88|10241|10241|10246.98|10246.98|10236.66|10236.66|0
1612428900000|2021-02-04 08:55:00|10239.83|10239.83|10235.74|10235.74|10239.83|10239.83|10227.44|10227.44|0
1612429200000|2021-02-04 09:00:00|10235.85|10235.85|10229.69|10229.69|10246.5|10246.5|10229.69|10229.69|0
1612429500000|2021-02-04 09:05:00|10228.91|10228.91|10225.82|10225.82|10230.18|10230.18|10220.27|10220.27|0
1612429800000|2021-02-04 09:10:00|10225.81|10225.81|10223.22|10223.22|10226.05|10226.05|10219.16|10219.16|0
1612430100000|2021-02-04 09:15:00|10223.05|10223.05|10220.13|10220.13|10231.5|10231.5|10219.26|10219.26|0
1612430400000|2021-02-04 09:20:00|10219.89|10219.89|10216.47|10216.47|10224.21|10224.21|10212.82|10212.82|0
1612430700000|2021-02-04 09:25:00|10215.94|10215.94|10221.98|10221.98|10221.99|10221.99|10215|10215|0
1612431000000|2021-02-04 09:30:00|10222.11|10222.11|10216.48|10216.48|10222.11|10222.11|10216.33|10216.33|0
1612431300000|2021-02-04 09:35:00|10216.2|10216.2|10199|10199|10216.2|10216.2|10199|10199|0
1612431600000|2021-02-04 09:40:00|10198.5|10198.5|10189.63|10189.63|10198.5|10198.5|10189.24|10189.24|0
1612431900000|2021-02-04 09:45:00|10190.02|10190.02|10187.66|10187.66|10190.02|10190.02|10185.31|10185.31|0
1612432200000|2021-02-04 09:50:00|10187.31|10187.31|10193.43|10193.43|10196.7|10196.7|10187.31|10187.31|0
1612432500000|2021-02-04 09:55:00|10193.24|10193.24|10196.32|10196.32|10197.79|10197.79|10191.06|10191.06|0
1612432800000|2021-02-04 10:00:00|10196.49|10196.49|10198.47|10198.47|10198.47|10198.47|10194.97|10194.97|0
1612433100000|2021-02-04 10:05:00|10198.64|10198.64|10207.35|10207.35|10207.69|10207.69|10196.14|10196.14|0
1612433400000|2021-02-04 10:10:00|10207.67|10207.67|10209.3|10209.3|10214.44|10214.44|10206.19|10206.19|0
1612433700000|2021-02-04 10:15:00|10209.5|10209.5|10210.79|10210.79|10212.37|10212.37|10207.09|10207.09|0
1612434000000|2021-02-04 10:20:00|10210.4|10210.4|10209.47|10209.47|10211.83|10211.83|10201.53|10201.53|0
1612434300000|2021-02-04 10:25:00|10209.31|10209.31|10201.08|10201.08|10209.98|10209.98|10201.08|10201.08|0
1612434600000|2021-02-04 10:30:00|10200.8|10200.8|10194.99|10194.99|10201.67|10201.67|10191.84|10191.84|0
1612434900000|2021-02-04 10:35:00|10195.59|10195.59|10187.34|10187.34|10196.67|10196.67|10186.61|10186.61|0
1612435200000|2021-02-04 10:40:00|10188.11|10188.11|10189.2|10189.2|10190.19|10190.19|10183.98|10183.98|0
1612435500000|2021-02-04 10:45:00|10189.59|10189.59|10194.09|10194.09|10194.09|10194.09|10188.23|10188.23|0
1612435800000|2021-02-04 10:50:00|10194.23|10194.23|10196.79|10196.79|10199.76|10199.76|10194.13|10194.13|0
1612436100000|2021-02-04 10:55:00|10196.66|10196.66|10190.94|10190.94|10198.16|10198.16|10190.94|10190.94|0
1612436400000|2021-02-04 11:00:00|10190.15|10190.15|10188.21|10188.21|10190.66|10190.66|10185.53|10185.53|0
1612436700000|2021-02-04 11:05:00|10188.04|10188.04|10193.03|10193.03|10194.55|10194.55|10187.78|10187.78|0
1612437000000|2021-02-04 11:10:00|10193.81|10193.81|10191.86|10191.86|10196.27|10196.27|10191.86|10191.86|0
1612437300000|2021-02-04 11:15:00|10191.66|10191.66|10185.4|10185.4|10191.93|10191.93|10185.4|10185.4|0
1612437600000|2021-02-04 11:20:00|10184.62|10184.62|10183.16|10183.16|10185.79|10185.79|10182.49|10182.49|0
1612437900000|2021-02-04 11:25:00|10182.37|10182.37|10183.73|10183.73|10185.52|10185.52|10181.06|10181.06|0
1612438200000|2021-02-04 11:30:00|10182.16|10182.16|10179.64|10179.64|10182.16|10182.16|10177.42|10177.42|0
1612438500000|2021-02-04 11:35:00|10179.81|10179.81|10173.39|10173.39|10180.53|10180.53|10173.3|10173.3|0
1612438800000|2021-02-04 11:40:00|10173.01|10173.01|10170.45|10170.45|10173.7|10173.7|10167.95|10167.95|0
1612439100000|2021-02-04 11:45:00|10168.88|10168.88|10161.87|10161.87|10173.33|10173.33|10161.58|10161.58|0
1612439400000|2021-02-04 11:50:00|10161.09|10161.09|10159.26|10159.26|10165.17|10165.17|10159.16|10159.16|0
1612439700000|2021-02-04 11:55:00|10158.99|10158.99|10151.69|10151.69|10158.99|10158.99|10151.69|10151.69|0
1612440000000|2021-02-04 12:00:00|10152.08|10152.08|10145.06|10145.06|10154.48|10154.48|10145.06|10145.06|0
1612440300000|2021-02-04 12:05:00|10144.81|10144.81|10145.75|10145.75|10147.56|10147.56|10142.45|10142.45|0
1612440600000|2021-02-04 12:10:00|10145.5|10145.5|10136.7|10136.7|10145.58|10145.58|10136.48|10136.48|0
1612440900000|2021-02-04 12:15:00|10137.09|10137.09|10143.31|10143.31|10143.87|10143.87|10137.09|10137.09|0
1612441200000|2021-02-04 12:20:00|10143.14|10143.14|10130.98|10130.98|10143.31|10143.31|10128.83|10128.83|0
1612441500000|2021-02-04 12:25:00|10132.14|10132.14|10133.87|10133.87|10134.18|10134.18|10132.14|10132.14|0
1612441800000|2021-02-04 12:30:00|10133.77|10133.77|10135.36|10135.36|10136.48|10136.48|10130.85|10130.85|0
1612442100000|2021-02-04 12:35:00|10135.46|10135.46|10151.95|10151.95|10152.34|10152.34|10135.29|10135.29|0
1612442400000|2021-02-04 12:40:00|10151.57|10151.57|10146.06|10146.06|10154.01|10154.01|10145.76|10145.76|0
1612442700000|2021-02-04 12:45:00|10146.45|10146.45|10152.74|10152.74|10157.54|10157.54|10146.45|10146.45|0
1612443000000|2021-02-04 12:50:00|10152.8|10152.8|10162.31|10162.31|10163.23|10163.23|10152.2|10152.2|0
1612443300000|2021-02-04 12:55:00|10162.03|10162.03|10162.59|10162.59|10167.16|10167.16|10160.93|10160.93|0
1612443600000|2021-02-04 13:00:00|10161.42|10161.42|10159.91|10159.91|10161.81|10161.81|10155.33|10155.33|0
1612443900000|2021-02-04 13:05:00|10160.12|10160.12|10162.56|10162.56|10163.05|10163.05|10159.47|10159.47|0
1612444200000|2021-02-04 13:10:00|10162.17|10162.17|10165.24|10165.24|10167.57|10167.57|10162.17|10162.17|0
1612444500000|2021-02-04 13:15:00|10164.45|10164.45|10163.74|10163.74|10164.45|10164.45|10160.99|10160.99|0
1612444800000|2021-02-04 13:20:00|10164.52|10164.52|10159.74|10159.74|10166.16|10166.16|10159.74|10159.74|0
1612445100000|2021-02-04 13:25:00|10161.32|10161.32|10160.78|10160.78|10167.81|10167.81|10159.33|10159.33|0
1612445400000|2021-02-04 13:30:00|10160.44|10160.44|10162.44|10162.44|10165.36|10165.36|10159.62|10159.62|0
1612445700000|2021-02-04 13:35:00|10161.65|10161.65|10163.59|10163.59|10165.33|10165.33|10161.65|10161.65|0
1612446000000|2021-02-04 13:40:00|10163.74|10163.74|10155.24|10155.24|10164.01|10164.01|10153.43|10153.43|0
1612446300000|2021-02-04 13:45:00|10154.73|10154.73|10150.1|10150.1|10154.73|10154.73|10146.59|10146.59|0
1612446600000|2021-02-04 13:50:00|10149.92|10149.92|10150.04|10150.04|10154.17|10154.17|10146.44|10146.44|0
1612446900000|2021-02-04 13:55:00|10149.48|10149.48|10158.42|10158.42|10159.02|10159.02|10148.59|10148.59|0
1612447200000|2021-02-04 14:00:00|10159.2|10159.2|10163.23|10163.23|10164.01|10164.01|10156.86|10156.86|0
1612447500000|2021-02-04 14:05:00|10162.44|10162.44|10158.52|10158.52|10164.19|10164.19|10158.38|10158.38|0
1612447800000|2021-02-04 14:10:00|10159.31|10159.31|10160.97|10160.97|10162.1|10162.1|10158.28|10158.28|0
1612448100000|2021-02-04 14:15:00|10160.78|10160.78|10164.27|10164.27|10166.03|10166.03|10160.63|10160.63|0
1612448400000|2021-02-04 14:20:00|10164.44|10164.44|10157.36|10157.36|10164.78|10164.78|10155.79|10155.79|0
1612448700000|2021-02-04 14:25:00|10157.68|10157.68|10158.58|10158.58|10166.7|10166.7|10156.14|10156.14|0
1612449000000|2021-02-04 14:30:00|10158.82|10158.82|10159.29|10159.29|10160.32|10160.32|10152.39|10152.39|0
1612449300000|2021-02-04 14:35:00|10159.68|10159.68|10153.35|10153.35|10164.6|10164.6|10151.35|10151.35|0
1612449600000|2021-02-04 14:40:00|10154.14|10154.14|10161.96|10161.96|10166.24|10166.24|10154.14|10154.14|0
1612449900000|2021-02-04 14:45:00|10161.64|10161.64|10170.29|10170.29|10170.56|10170.56|10159.08|10159.08|0
1612450200000|2021-02-04 14:50:00|10170.32|10170.32|10173.88|10173.88|10173.88|10173.88|10166.33|10166.33|0
1612450500000|2021-02-04 14:55:00|10173.86|10173.86|10178.38|10178.38|10179.9|10179.9|10169.99|10169.99|0
1612450800000|2021-02-04 15:00:00|10178.77|10178.77|10181.17|10181.17|10181.17|10181.17|10171.7|10171.7|0
1612451100000|2021-02-04 15:05:00|10181.23|10181.23|10190.73|10190.73|10194.67|10194.67|10181.23|10181.23|0
1612451400000|2021-02-04 15:10:00|10190.67|10190.67|10208.26|10208.26|10208.72|10208.72|10189.74|10189.74|0
1612451700000|2021-02-04 15:15:00|10208.54|10208.54|10224.28|10224.28|10225.06|10225.06|10206.41|10206.41|0
1612452000000|2021-02-04 15:20:00|10224.11|10224.11|10211.64|10211.64|10224.89|10224.89|10210.21|10210.21|0
1612452300000|2021-02-04 15:25:00|10211.25|10211.25|10188.98|10188.98|10211.25|10211.25|10187.47|10187.47|0
1612452600000|2021-02-04 15:30:00|10189.17|10189.17|10199.81|10199.81|10199.81|10199.81|10189.17|10189.17|0
1612452900000|2021-02-04 15:35:00|10199.03|10199.03|10204.98|10204.98|10205.94|10205.94|10198|10198|0
1612453200000|2021-02-04 15:40:00|10205.37|10205.37|10208.75|10208.75|10209.52|10209.52|10198.92|10198.92|0
1612453500000|2021-02-04 15:45:00|10208.36|10208.36|10203.93|10203.93|10209.53|10209.53|10201.95|10201.95|0
1612453800000|2021-02-04 15:50:00|10203.54|10203.54|10218.23|10218.23|10218.23|10218.23|10200.77|10200.77|0
1612454100000|2021-02-04 15:55:00|10219.01|10219.01|10216.54|10216.54|10228.52|10228.52|10215.06|10215.06|0
1612454400000|2021-02-04 16:00:00|10216.15|10216.15|10219.85|10219.85|10220.45|10220.45|10209.82|10209.82|0
1612454700000|2021-02-04 16:05:00|10219.46|10219.46|10219.19|10219.19|10222.4|10222.4|10215.79|10215.79|0
1612455000000|2021-02-04 16:10:00|10219.98|10219.98|10214.45|10214.45|10223.71|10223.71|10213.66|10213.66|0
1612455300000|2021-02-04 16:15:00|10215.23|10215.23|10225.87|10225.87|10228.22|10228.22|10215.22|10215.22|0
1612455600000|2021-02-04 16:20:00|10225.48|10225.48|10225.34|10225.34|10227.75|10227.75|10221.52|10221.52|0
1612455900000|2021-02-04 16:25:00|10225.13|10225.13|10231.18|10231.18|10231.49|10231.49|10224.35|10224.35|0
1612512900000|2021-02-05 08:15:00|10225.5|10225.5|10234.37|10234.37|10239.52|10239.52|10218.91|10218.91|0
1612513200000|2021-02-05 08:20:00|10236.31|10236.31|10233.28|10233.28|10243.8|10243.8|10233.28|10233.28|0
1612513500000|2021-02-05 08:25:00|10232.11|10232.11|10220.2|10220.2|10232.11|10232.11|10219.57|10219.57|0
1612513800000|2021-02-05 08:30:00|10220.01|10220.01|10241.17|10241.17|10244.62|10244.62|10219.04|10219.04|0
1612514100000|2021-02-05 08:35:00|10240.38|10240.38|10234.76|10234.76|10247.47|10247.47|10234.76|10234.76|0
1612514400000|2021-02-05 08:40:00|10233.59|10233.59|10232.76|10232.76|10235.57|10235.57|10228.76|10228.76|0
1612514700000|2021-02-05 08:45:00|10231.97|10231.97|10235.58|10235.58|10247.83|10247.83|10230.23|10230.23|0
1612515000000|2021-02-05 08:50:00|10235.37|10235.37|10233.14|10233.14|10236.37|10236.37|10229.05|10229.05|0
1612515300000|2021-02-05 08:55:00|10233.15|10233.15|10219.99|10219.99|10233.15|10233.15|10219.99|10219.99|0
1612515600000|2021-02-05 09:00:00|10219.71|10219.71|10213.6|10213.6|10219.71|10219.71|10208.3|10208.3|0
1612515900000|2021-02-05 09:05:00|10213.41|10213.41|10202.42|10202.42|10213.58|10213.58|10199.42|10199.42|0
1612516200000|2021-02-05 09:10:00|10202.61|10202.61|10206.09|10206.09|10209.16|10209.16|10200.67|10200.67|0
1612516500000|2021-02-05 09:15:00|10205.31|10205.31|10198.09|10198.09|10206.39|10206.39|10198.09|10198.09|0
1612516800000|2021-02-05 09:20:00|10197.81|10197.81|10195.95|10195.95|10205.73|10205.73|10193.93|10193.93|0
1612517100000|2021-02-05 09:25:00|10195.16|10195.16|10191.81|10191.81|10198.36|10198.36|10191.5|10191.5|0
1612517400000|2021-02-05 09:30:00|10191.03|10191.03|10195.06|10195.06|10197.7|10197.7|10190.64|10190.64|0
1612517700000|2021-02-05 09:35:00|10194.74|10194.74|10191|10191|10195.29|10195.29|10188.19|10188.19|0
1612518000000|2021-02-05 09:40:00|10191.39|10191.39|10189.53|10189.53|10193.75|10193.75|10188.71|10188.71|0
1612518300000|2021-02-05 09:45:00|10189.7|10189.7|10189.85|10189.85|10195.88|10195.88|10189.53|10189.53|0
1612518600000|2021-02-05 09:50:00|10189.53|10189.53|10185.88|10185.88|10189.53|10189.53|10184.88|10184.88|0
1612518900000|2021-02-05 09:55:00|10185.75|10185.75|10178.37|10178.37|10185.9|10185.9|10178.37|10178.37|0
1612519200000|2021-02-05 10:00:00|10178.2|10178.2|10183.01|10183.01|10183.01|10183.01|10172.1|10172.1|0
1612519500000|2021-02-05 10:05:00|10183.8|10183.8|10176.87|10176.87|10184.8|10184.8|10176.57|10176.57|0
1612519800000|2021-02-05 10:10:00|10177.26|10177.26|10176.1|10176.1|10178.58|10178.58|10176.1|10176.1|0
1612520100000|2021-02-05 10:15:00|10176.48|10176.48|10178.01|10178.01|10182.45|10182.45|10176.03|10176.03|0
1612520400000|2021-02-05 10:20:00|10177.84|10177.84|10180.34|10180.34|10180.75|10180.75|10176.98|10176.98|0
1612520700000|2021-02-05 10:25:00|10180.21|10180.21|10178.75|10178.75|10181.61|10181.61|10178.75|10178.75|0
1612521000000|2021-02-05 10:30:00|10179.07|10179.07|10181.39|10181.39|10183.79|10183.79|10178.58|10178.58|0
1612521300000|2021-02-05 10:35:00|10181.74|10181.74|10182.1|10182.1|10185.49|10185.49|10181.46|10181.46|0
1612521600000|2021-02-05 10:40:00|10182.29|10182.29|10189.69|10189.69|10189.86|10189.86|10182.29|10182.29|0
1612521900000|2021-02-05 10:45:00|10188.9|10188.9|10190.69|10190.69|10191.96|10191.96|10187.44|10187.44|0
1612522200000|2021-02-05 10:50:00|10190.55|10190.55|10189.86|10189.86|10190.55|10190.55|10185.98|10185.98|0
1612522500000|2021-02-05 10:55:00|10189.58|10189.58|10183.77|10183.77|10189.58|10189.58|10183.65|10183.65|0
1612522800000|2021-02-05 11:00:00|10184.09|10184.09|10187.81|10187.81|10188.13|10188.13|10183.76|10183.76|0
1612523100000|2021-02-05 11:05:00|10187.42|10187.42|10192.03|10192.03|10192.03|10192.03|10185.86|10185.86|0
1612523400000|2021-02-05 11:10:00|10192.35|10192.35|10193.19|10193.19|10195.73|10195.73|10190.32|10190.32|0
1612523700000|2021-02-05 11:15:00|10192.98|10192.98|10193.48|10193.48|10194.5|10194.5|10190.38|10190.38|0
1612524000000|2021-02-05 11:20:00|10193.31|10193.31|10189.41|10189.41|10193.31|10193.31|10189.41|10189.41|0
1612524300000|2021-02-05 11:25:00|10189.79|10189.79|10189.85|10189.85|10192.31|10192.31|10189.22|10189.22|0
1612524600000|2021-02-05 11:30:00|10189.07|10189.07|10180.79|10180.79|10189.07|10189.07|10180.28|10180.28|0
1612524900000|2021-02-05 11:35:00|10180.85|10180.85|10182.17|10182.17|10184.23|10184.23|10176.3|10176.3|0
1612525200000|2021-02-05 11:40:00|10181.78|10181.78|10186.34|10186.34|10187.66|10187.66|10178.26|10178.26|0
1612525500000|2021-02-05 11:45:00|10186.52|10186.52|10188.12|10188.12|10188.12|10188.12|10184.13|10184.13|0
1612525800000|2021-02-05 11:50:00|10187.95|10187.95|10190.4|10190.4|10190.76|10190.76|10187.62|10187.62|0
1612526100000|2021-02-05 11:55:00|10190.45|10190.45|10183.63|10183.63|10191.21|10191.21|10182.53|10182.53|0
1612526400000|2021-02-05 12:00:00|10183.35|10183.35|10176.17|10176.17|10183.48|10183.48|10175|10175|0
1612526700000|2021-02-05 12:05:00|10176.31|10176.31|10162.04|10162.04|10176.96|10176.96|10162.04|10162.04|0
1612527000000|2021-02-05 12:10:00|10162.21|10162.21|10168.48|10168.48|10171.81|10171.81|10159.65|10159.65|0
1612527300000|2021-02-05 12:15:00|10168.76|10168.76|10170.29|10170.29|10172.93|10172.93|10167.08|10167.08|0
1612527600000|2021-02-05 12:20:00|10170.61|10170.61|10161.84|10161.84|10171.15|10171.15|10161.84|10161.84|0
1612527900000|2021-02-05 12:25:00|10162.03|10162.03|10163.15|10163.15|10164.08|10164.08|10157.37|10157.37|0
1612528200000|2021-02-05 12:30:00|10163.54|10163.54|10156.97|10156.97|10163.54|10163.54|10156.56|10156.56|0
1612528500000|2021-02-05 12:35:00|10156.69|10156.69|10153.68|10153.68|10158.1|10158.1|10152.89|10152.89|0
1612528800000|2021-02-05 12:40:00|10153.29|10153.29|10150.39|10150.39|10153.29|10153.29|10148.58|10148.58|0
1612529100000|2021-02-05 12:45:00|10150.56|10150.56|10151.01|10151.01|10153.7|10153.7|10150.22|10150.22|0
1612529400000|2021-02-05 12:50:00|10150.61|10150.61|10151.39|10151.39|10154.37|10154.37|10146.06|10146.06|0
1612529700000|2021-02-05 12:55:00|10151.25|10151.25|10155.86|10155.86|10156.82|10156.82|10151.25|10151.25|0
1612530000000|2021-02-05 13:00:00|10155.76|10155.76|10151.78|10151.78|10158.49|10158.49|10151.14|10151.14|0
1612530300000|2021-02-05 13:05:00|10151.6|10151.6|10137.15|10137.15|10151.6|10151.6|10135.82|10135.82|0
1612530600000|2021-02-05 13:10:00|10136.94|10136.94|10131.89|10131.89|10137.33|10137.33|10131.89|10131.89|0
1612530900000|2021-02-05 13:15:00|10131.76|10131.76|10122.56|10122.56|10131.76|10131.76|10120.77|10120.77|0
1612531200000|2021-02-05 13:20:00|10122.73|10122.73|10125.79|10125.79|10126.58|10126.58|10120.17|10120.17|0
1612531500000|2021-02-05 13:25:00|10125.41|10125.41|10137.61|10137.61|10140.66|10140.66|10125.41|10125.41|0
1612531800000|2021-02-05 13:30:00|10137.5|10137.5|10131.87|10131.87|10137.71|10137.71|10130.32|10130.32|0
1612532100000|2021-02-05 13:35:00|10132.25|10132.25|10129.02|10129.02|10136.54|10136.54|10129.02|10129.02|0
1612532400000|2021-02-05 13:40:00|10128.83|10128.83|10127|10127|10128.83|10128.83|10122.35|10122.35|0
1612532700000|2021-02-05 13:45:00|10127.39|10127.39|10127.29|10127.29|10132.74|10132.74|10127.02|10127.02|0
1612533000000|2021-02-05 13:50:00|10126.51|10126.51|10125.98|10125.98|10126.89|10126.89|10120.6|10120.6|0
1612533300000|2021-02-05 13:55:00|10124.82|10124.82|10110.09|10110.09|10124.82|10124.82|10110.09|10110.09|0
1612533600000|2021-02-05 14:00:00|10109.71|10109.71|10097.43|10097.43|10110.09|10110.09|10096.54|10096.54|0
1612533900000|2021-02-05 14:05:00|10097.82|10097.82|10097.57|10097.57|10100.08|10100.08|10095.08|10095.08|0
1612534200000|2021-02-05 14:10:00|10097.71|10097.71|10093.21|10093.21|10105.98|10105.98|10093.21|10093.21|0
1612534500000|2021-02-05 14:15:00|10092.44|10092.44|10095.27|10095.27|10095.27|10095.27|10088.28|10088.28|0
1612534800000|2021-02-05 14:20:00|10096.06|10096.06|10100.15|10100.15|10100.38|10100.38|10094.65|10094.65|0
1612535100000|2021-02-05 14:25:00|10100.41|10100.41|10109.6|10109.6|10113.83|10113.83|10100.27|10100.27|0
1612535400000|2021-02-05 14:30:00|10109.39|10109.39|10123.13|10123.13|10142.26|10142.26|10109.14|10109.14|0
1612535700000|2021-02-05 14:35:00|10122.36|10122.36|10139.19|10139.19|10141.23|10141.23|10117.13|10117.13|0
1612536000000|2021-02-05 14:40:00|10138.87|10138.87|10161.65|10161.65|10163.29|10163.29|10136.84|10136.84|0
1612536300000|2021-02-05 14:45:00|10160.88|10160.88|10150.49|10150.49|10165.36|10165.36|10149.45|10149.45|0
1612536600000|2021-02-05 14:50:00|10150.81|10150.81|10141.67|10141.67|10154.14|10154.14|10140.51|10140.51|0
1612536900000|2021-02-05 14:55:00|10142.83|10142.83|10136.26|10136.26|10149.3|10149.3|10134.52|10134.52|0
1612537200000|2021-02-05 15:00:00|10135.98|10135.98|10108.68|10108.68|10136.31|10136.31|10108.55|10108.55|0
1612537500000|2021-02-05 15:05:00|10109.84|10109.84|10120.96|10120.96|10121.83|10121.83|10104.88|10104.88|0
1612537800000|2021-02-05 15:10:00|10121.07|10121.07|10099.45|10099.45|10121.39|10121.39|10099.45|10099.45|0
1612538100000|2021-02-05 15:15:00|10099.77|10099.77|10089.76|10089.76|10100.55|10100.55|10089.01|10089.01|0
1612538400000|2021-02-05 15:20:00|10090.32|10090.32|10083.92|10083.92|10101.78|10101.78|10082.46|10082.46|0
1612538700000|2021-02-05 15:25:00|10083.81|10083.81|10106.04|10106.04|10106.04|10106.04|10083.71|10083.71|0
1612539000000|2021-02-05 15:30:00|10106.83|10106.83|10111.42|10111.42|10114.37|10114.37|10104.93|10104.93|0
1612539300000|2021-02-05 15:35:00|10111.81|10111.81|10111.45|10111.45|10117.43|10117.43|10107.15|10107.15|0
1612539600000|2021-02-05 15:40:00|10111.53|10111.53|10123.29|10123.29|10124.06|10124.06|10107.24|10107.24|0
1612539900000|2021-02-05 15:45:00|10123.39|10123.39|10122.42|10122.42|10123.77|10123.77|10117.25|10117.25|0
1612540200000|2021-02-05 15:50:00|10122.14|10122.14|10117.1|10117.1|10126.02|10126.02|10113.22|10113.22|0
1612540500000|2021-02-05 15:55:00|10117.88|10117.88|10135.32|10135.32|10138.81|10138.81|10117.88|10117.88|0
1612540800000|2021-02-05 16:00:00|10135.41|10135.41|10140.68|10140.68|10144.22|10144.22|10135.41|10135.41|0
1612541100000|2021-02-05 16:05:00|10141.07|10141.07|10138.68|10138.68|10147.27|10147.27|10138.68|10138.68|0
1612541400000|2021-02-05 16:10:00|10137.89|10137.89|10117.16|10117.16|10137.89|10137.89|10117.09|10117.09|0
1612541700000|2021-02-05 16:15:00|10116.77|10116.77|10104.56|10104.56|10116.77|10116.77|10104.56|10104.56|0
1612542000000|2021-02-05 16:20:00|10104.04|10104.04|10107.84|10107.84|10109.98|10109.98|10101.28|10101.28|0
1612542300000|2021-02-05 16:25:00|10107.97|10107.97|10105.35|10105.35|10107.97|10107.97|10098.05|10098.05|0
1612772100000|2021-02-08 08:15:00|10100.1|10100.1|10098.4|10098.4|10105.38|10105.38|10095.96|10095.96|0
1612772400000|2021-02-08 08:20:00|10098.19|10098.19|10098.61|10098.61|10108.42|10108.42|10098.11|10098.11|0
1612772700000|2021-02-08 08:25:00|10097.83|10097.83|10098.08|10098.08|10102.94|10102.94|10093.2|10093.2|0
1612773000000|2021-02-08 08:30:00|10098.87|10098.87|10104.47|10104.47|10108.64|10108.64|10098.67|10098.67|0
1612773300000|2021-02-08 08:35:00|10104.6|10104.6|10085.73|10085.73|10104.6|10104.6|10080.55|10080.55|0
1612773600000|2021-02-08 08:40:00|10085.86|10085.86|10074.33|10074.33|10085.86|10085.86|10074.22|10074.22|0
1612773900000|2021-02-08 08:45:00|10075.12|10075.12|10074.86|10074.86|10077.33|10077.33|10062.62|10062.62|0
1612774200000|2021-02-08 08:50:00|10074.67|10074.67|10075.65|10075.65|10076.18|10076.18|10071.54|10071.54|0
1612774500000|2021-02-08 08:55:00|10075.67|10075.67|10079.84|10079.84|10079.88|10079.88|10072.02|10072.02|0
1612774800000|2021-02-08 09:00:00|10079.71|10079.71|10099.82|10099.82|10099.82|10099.82|10078.84|10078.84|0
1612775100000|2021-02-08 09:05:00|10099.54|10099.54|10111.65|10111.65|10111.65|10111.65|10095.93|10095.93|0
1612775400000|2021-02-08 09:10:00|10111.9|10111.9|10113.02|10113.02|10115.31|10115.31|10108.24|10108.24|0
1612775700000|2021-02-08 09:15:00|10113.3|10113.3|10102.95|10102.95|10113.39|10113.39|10102.85|10102.85|0
1612776000000|2021-02-08 09:20:00|10102.82|10102.82|10099.83|10099.83|10103.1|10103.1|10096.86|10096.86|0
1612776300000|2021-02-08 09:25:00|10100.15|10100.15|10099.75|10099.75|10102.61|10102.61|10099.54|10099.54|0
1612776600000|2021-02-08 09:30:00|10098.96|10098.96|10097.75|10097.75|10100.64|10100.64|10094.88|10094.88|0
1612776900000|2021-02-08 09:35:00|10097.67|10097.67|10109.41|10109.41|10109.41|10109.41|10097.67|10097.67|0
1612777200000|2021-02-08 09:40:00|10109.13|10109.13|10109.46|10109.46|10110.8|10110.8|10108.29|10108.29|0
1612777500000|2021-02-08 09:45:00|10110.25|10110.25|10128.65|10128.65|10128.65|10128.65|10107.61|10107.61|0
1612777800000|2021-02-08 09:50:00|10129.62|10129.62|10131.37|10131.37|10138.67|10138.67|10129.43|10129.43|0
1612778100000|2021-02-08 09:55:00|10131.25|10131.25|10127.82|10127.82|10135.7|10135.7|10127.82|10127.82|0
1612778400000|2021-02-08 10:00:00|10127.63|10127.63|10125.23|10125.23|10131.82|10131.82|10124.44|10124.44|0
1612778700000|2021-02-08 10:05:00|10125.18|10125.18|10124|10124|10125.56|10125.56|10121.88|10121.88|0
1612779000000|2021-02-08 10:10:00|10124.18|10124.18|10120.48|10120.48|10124.18|10124.18|10118.8|10118.8|0
1612779300000|2021-02-08 10:15:00|10120.65|10120.65|10126.43|10126.43|10126.47|10126.47|10119.71|10119.71|0
1612779600000|2021-02-08 10:20:00|10126.15|10126.15|10125.52|10125.52|10128.25|10128.25|10125.48|10125.48|0
1612779900000|2021-02-08 10:25:00|10125.4|10125.4|10129.79|10129.79|10129.79|10129.79|10122.21|10122.21|0
1612780200000|2021-02-08 10:30:00|10130.12|10130.12|10126.89|10126.89|10133.53|10133.53|10123.34|10123.34|0
1612780500000|2021-02-08 10:35:00|10126.9|10126.9|10123.08|10123.08|10127.02|10127.02|10121.16|10121.16|0
1612780800000|2021-02-08 10:40:00|10122.8|10122.8|10128.72|10128.72|10128.72|10128.72|10122.72|10122.72|0
1612781100000|2021-02-08 10:45:00|10128.93|10128.93|10126.06|10126.06|10130.9|10130.9|10125.89|10125.89|0
1612781400000|2021-02-08 10:50:00|10125.96|10125.96|10127.5|10127.5|10127.67|10127.67|10124.31|10124.31|0
1612781700000|2021-02-08 10:55:00|10127.89|10127.89|10134.2|10134.2|10134.32|10134.32|10127.09|10127.09|0
1612782000000|2021-02-08 11:00:00|10134.59|10134.59|10133.53|10133.53|10134.99|10134.99|10130.25|10130.25|0
1612782300000|2021-02-08 11:05:00|10133.66|10133.66|10133.36|10133.36|10133.91|10133.91|10130.24|10130.24|0
1612782600000|2021-02-08 11:10:00|10134.14|10134.14|10135.6|10135.6|10135.86|10135.86|10133.59|10133.59|0
1612782900000|2021-02-08 11:15:00|10135.94|10135.94|10135.51|10135.51|10137.71|10137.71|10134.07|10134.07|0
1612783200000|2021-02-08 11:20:00|10135.23|10135.23|10150.37|10150.37|10150.58|10150.58|10134.27|10134.27|0
1612783500000|2021-02-08 11:25:00|10150.05|10150.05|10141.77|10141.77|10150.05|10150.05|10141.77|10141.77|0
1612783800000|2021-02-08 11:30:00|10141.98|10141.98|10144.87|10144.87|10146.88|10146.88|10140.94|10140.94|0
1612784100000|2021-02-08 11:35:00|10145.07|10145.07|10145.38|10145.38|10145.67|10145.67|10139.71|10139.71|0
1612784400000|2021-02-08 11:40:00|10145.77|10145.77|10143.94|10143.94|10148.89|10148.89|10143.81|10143.81|0
1612784700000|2021-02-08 11:45:00|10143.83|10143.83|10150.41|10150.41|10152.24|10152.24|10143.45|10143.45|0
1612785000000|2021-02-08 11:50:00|10150.58|10150.58|10152.93|10152.93|10161.8|10161.8|10150.58|10150.58|0
1612785300000|2021-02-08 11:55:00|10152.85|10152.85|10156.66|10156.66|10156.66|10156.66|10149.45|10149.45|0
1612785600000|2021-02-08 12:00:00|10156.99|10156.99|10147.33|10147.33|10158.62|10158.62|10146.99|10146.99|0
1612785900000|2021-02-08 12:05:00|10147.22|10147.22|10145.36|10145.36|10150.44|10150.44|10145.36|10145.36|0
1612786200000|2021-02-08 12:10:00|10146.14|10146.14|10145.31|10145.31|10148.6|10148.6|10145.31|10145.31|0
1612786500000|2021-02-08 12:15:00|10145.41|10145.41|10149.93|10149.93|10149.93|10149.93|10145.41|10145.41|0
1612786800000|2021-02-08 12:20:00|10149.81|10149.81|10153.04|10153.04|10153.04|10153.04|10147.66|10147.66|0
1612787100000|2021-02-08 12:25:00|10153.43|10153.43|10158.38|10158.38|10159.27|10159.27|10153.43|10153.43|0
1612787400000|2021-02-08 12:30:00|10158.71|10158.71|10163.24|10163.24|10164.07|10164.07|10157.46|10157.46|0
1612787700000|2021-02-08 12:35:00|10163.51|10163.51|10167.82|10167.82|10167.82|10167.82|10162.82|10162.82|0
1612788000000|2021-02-08 12:40:00|10167.43|10167.43|10158.09|10158.09|10167.83|10167.83|10157.56|10157.56|0
1612788300000|2021-02-08 12:45:00|10157.84|10157.84|10150.67|10150.67|10157.94|10157.94|10150.07|10150.07|0
1612788600000|2021-02-08 12:50:00|10150.8|10150.8|10151.46|10151.46|10153.74|10153.74|10149.53|10149.53|0
1612788900000|2021-02-08 12:55:00|10151.29|10151.29|10152.63|10152.63|10155.16|10155.16|10151.29|10151.29|0
1612789200000|2021-02-08 13:00:00|10153.02|10153.02|10157.59|10157.59|10158.77|10158.77|10153.02|10153.02|0
1612789500000|2021-02-08 13:05:00|10157.48|10157.48|10155.1|10155.1|10158.36|10158.36|10153.9|10153.9|0
1612789800000|2021-02-08 13:10:00|10155.24|10155.24|10163.8|10163.8|10164.59|10164.59|10154.84|10154.84|0
1612790100000|2021-02-08 13:15:00|10164.19|10164.19|10172.45|10172.45|10172.45|10172.45|10163.31|10163.31|0
1612790400000|2021-02-08 13:20:00|10170.1|10170.1|10177.42|10177.42|10178.84|10178.84|10169.04|10169.04|0
1612790700000|2021-02-08 13:25:00|10177.03|10177.03|10172.17|10172.17|10177.36|10177.36|10172.17|10172.17|0
1612791000000|2021-02-08 13:30:00|10172|10172|10176.34|10176.34|10176.34|10176.34|10171.26|10171.26|0
1612791300000|2021-02-08 13:35:00|10176.06|10176.06|10174.12|10174.12|10177.78|10177.78|10173.82|10173.82|0
1612791600000|2021-02-08 13:40:00|10174.23|10174.23|10170.84|10170.84|10174.44|10174.44|10168.84|10168.84|0
1612791900000|2021-02-08 13:45:00|10172.4|10172.4|10169.79|10169.79|10175.19|10175.19|10168.71|10168.71|0
1612792200000|2021-02-08 13:50:00|10169.62|10169.62|10178.47|10178.47|10179.23|10179.23|10169.62|10169.62|0
1612792500000|2021-02-08 13:55:00|10178.85|10178.85|10178.53|10178.53|10181.03|10181.03|10178.48|10178.48|0
1612792800000|2021-02-08 14:00:00|10178.92|10178.92|10179.44|10179.44|10182.32|10182.32|10178.76|10178.76|0
1612793100000|2021-02-08 14:05:00|10179.27|10179.27|10169.01|10169.01|10180.27|10180.27|10169.01|10169.01|0
1612793400000|2021-02-08 14:10:00|10168.9|10168.9|10170.32|10170.32|10170.71|10170.71|10165.05|10165.05|0
1612793700000|2021-02-08 14:15:00|10170.71|10170.71|10177.21|10177.21|10177.21|10177.21|10170.55|10170.55|0
1612794000000|2021-02-08 14:20:00|10177.52|10177.52|10183.94|10183.94|10184.53|10184.53|10175.82|10175.82|0
1612794300000|2021-02-08 14:25:00|10184.72|10184.72|10186.54|10186.54|10187.49|10187.49|10184.13|10184.13|0
1612794600000|2021-02-08 14:30:00|10186.93|10186.93|10188.81|10188.81|10191.16|10191.16|10184.03|10184.03|0
1612794900000|2021-02-08 14:35:00|10188.42|10188.42|10177.39|10177.39|10188.42|10188.42|10176.61|10176.61|0
1612795200000|2021-02-08 14:40:00|10177.45|10177.45|10180.26|10180.26|10180.75|10180.75|10175.39|10175.39|0
1612795500000|2021-02-08 14:45:00|10180.65|10180.65|10173.56|10173.56|10180.65|10180.65|10169.54|10169.54|0
1612795800000|2021-02-08 14:50:00|10173.46|10173.46|10170.14|10170.14|10174.04|10174.04|10169.26|10169.26|0
1612796100000|2021-02-08 14:55:00|10169.36|10169.36|10165.31|10165.31|10172.63|10172.63|10165.29|10165.29|0
1612796400000|2021-02-08 15:00:00|10166.1|10166.1|10166.33|10166.33|10169.24|10169.24|10162.37|10162.37|0
1612796700000|2021-02-08 15:05:00|10165.94|10165.94|10162.49|10162.49|10166.86|10166.86|10160.22|10160.22|0
1612797000000|2021-02-08 15:10:00|10162.1|10162.1|10145.8|10145.8|10162.49|10162.49|10141.43|10141.43|0
1612797300000|2021-02-08 15:15:00|10145.92|10145.92|10147.4|10147.4|10149.06|10149.06|10145.92|10145.92|0
1612797600000|2021-02-08 15:20:00|10147.42|10147.42|10153.21|10153.21|10153.21|10153.21|10142.28|10142.28|0
1612797900000|2021-02-08 15:25:00|10152.42|10152.42|10161.19|10161.19|10166.29|10166.29|10151.44|10151.44|0
1612798200000|2021-02-08 15:30:00|10161.3|10161.3|10152.28|10152.28|10161.66|10161.66|10151.74|10151.74|0
1612798500000|2021-02-08 15:35:00|10151.94|10151.94|10156.58|10156.58|10156.58|10156.58|10139.77|10139.77|0
1612798800000|2021-02-08 15:40:00|10156.65|10156.65|10169.42|10169.42|10170.74|10170.74|10156.65|10156.65|0
1612799100000|2021-02-08 15:45:00|10168.63|10168.63|10171.58|10171.58|10172.88|10172.88|10166.99|10166.99|0
1612799400000|2021-02-08 15:50:00|10170.8|10170.8|10161.75|10161.75|10170.94|10170.94|10160.81|10160.81|0
1612799700000|2021-02-08 15:55:00|10161.62|10161.62|10162.25|10162.25|10162.52|10162.52|10157.65|10157.65|0
1612800000000|2021-02-08 16:00:00|10162.42|10162.42|10149.59|10149.59|10163.5|10163.5|10149.42|10149.42|0
1612800300000|2021-02-08 16:05:00|10148.81|10148.81|10140.25|10140.25|10148.92|10148.92|10133.51|10133.51|0
1612800600000|2021-02-08 16:10:00|10140.43|10140.43|10143.99|10143.99|10144.08|10144.08|10135.53|10135.53|0
1612800900000|2021-02-08 16:15:00|10144.12|10144.12|10150.92|10150.92|10152.4|10152.4|10144.12|10144.12|0
1612801200000|2021-02-08 16:20:00|10151.09|10151.09|10160.72|10160.72|10160.96|10160.96|10147.59|10147.59|0
1612801500000|2021-02-08 16:25:00|10160.81|10160.81|10153.72|10153.72|10161.98|10161.98|10153.72|10153.72|0
1612858500000|2021-02-09 08:15:00|10144.61|10144.61|10172.2|10172.2|10175.7|10175.7|10143.82|10143.82|0
1612858800000|2021-02-09 08:20:00|10171.81|10171.81|10158.12|10158.12|10171.99|10171.99|10157.33|10157.33|0
1612859100000|2021-02-09 08:25:00|10158.64|10158.64|10165.93|10165.93|10169.76|10169.76|10156.21|10156.21|0
1612859400000|2021-02-09 08:30:00|10164.76|10164.76|10157.68|10157.68|10164.76|10164.76|10157.25|10157.25|0
1612859700000|2021-02-09 08:35:00|10156.9|10156.9|10140.63|10140.63|10157.24|10157.24|10140.43|10140.43|0
1612860000000|2021-02-09 08:40:00|10141.13|10141.13|10138.51|10138.51|10142.29|10142.29|10137.86|10137.86|0
1612860300000|2021-02-09 08:45:00|10138.61|10138.61|10146.31|10146.31|10146.31|10146.31|10134.25|10134.25|0
1612860600000|2021-02-09 08:50:00|10146.21|10146.21|10143.53|10143.53|10147.57|10147.57|10138.28|10138.28|0
1612860900000|2021-02-09 08:55:00|10143.92|10143.92|10144.46|10144.46|10146.08|10146.08|10138.74|10138.74|0
1612861200000|2021-02-09 09:00:00|10144.51|10144.51|10139.95|10139.95|10145.41|10145.41|10139.95|10139.95|0
1612861500000|2021-02-09 09:05:00|10140.12|10140.12|10131.25|10131.25|10141.79|10141.79|10129.71|10129.71|0
1612861800000|2021-02-09 09:10:00|10131.83|10131.83|10134.48|10134.48|10134.97|10134.97|10130.15|10130.15|0
1612862100000|2021-02-09 09:15:00|10133.7|10133.7|10135.98|10135.98|10137.67|10137.67|10129.98|10129.98|0
1612862400000|2021-02-09 09:20:00|10136.23|10136.23|10135.7|10135.7|10138.54|10138.54|10134.66|10134.66|0
1612862700000|2021-02-09 09:25:00|10134.92|10134.92|10134.72|10134.72|10138.7|10138.7|10133.1|10133.1|0
1612863000000|2021-02-09 09:30:00|10134.33|10134.33|10118.75|10118.75|10134.33|10134.33|10117.58|10117.58|0
1612863300000|2021-02-09 09:35:00|10117.58|10117.58|10117.41|10117.41|10121.93|10121.93|10116.47|10116.47|0
1612863600000|2021-02-09 09:40:00|10117.3|10117.3|10120.55|10120.55|10120.55|10120.55|10111.35|10111.35|0
1612863900000|2021-02-09 09:45:00|10120.13|10120.13|10126.77|10126.77|10128.26|10128.26|10119.92|10119.92|0
1612864200000|2021-02-09 09:50:00|10126.89|10126.89|10127.2|10127.2|10129.28|10129.28|10123.73|10123.73|0
1612864500000|2021-02-09 09:55:00|10126.95|10126.95|10126.26|10126.26|10128.94|10128.94|10124.53|10124.53|0
1612864800000|2021-02-09 10:00:00|10125.92|10125.92|10128.87|10128.87|10130.8|10130.8|10124.95|10124.95|0
1612865100000|2021-02-09 10:05:00|10128.77|10128.77|10126.53|10126.53|10128.77|10128.77|10124.52|10124.52|0
1612865400000|2021-02-09 10:10:00|10126.28|10126.28|10125.33|10125.33|10128.67|10128.67|10125.16|10125.16|0
1612865700000|2021-02-09 10:15:00|10125.5|10125.5|10122.28|10122.28|10125.69|10125.69|10122.01|10122.01|0
1612866000000|2021-02-09 10:20:00|10122.6|10122.6|10120.69|10120.69|10124.8|10124.8|10118.77|10118.77|0
1612866300000|2021-02-09 10:25:00|10119.91|10119.91|10116.75|10116.75|10121.85|10121.85|10116.75|10116.75|0
1612866600000|2021-02-09 10:30:00|10116.41|10116.41|10113.96|10113.96|10118.5|10118.5|10111.72|10111.72|0
1612866900000|2021-02-09 10:35:00|10113.17|10113.17|10115.89|10115.89|10117.27|10117.27|10112.2|10112.2|0
1612867200000|2021-02-09 10:40:00|10115.5|10115.5|10111.8|10111.8|10116.91|10116.91|10111.72|10111.72|0
1612867500000|2021-02-09 10:45:00|10111.69|10111.69|10109.93|10109.93|10113.35|10113.35|10109.59|10109.59|0
1612867800000|2021-02-09 10:50:00|10110.04|10110.04|10112.97|10112.97|10115.2|10115.2|10110.04|10110.04|0
1612868100000|2021-02-09 10:55:00|10113.07|10113.07|10118.85|10118.85|10118.85|10118.85|10112.5|10112.5|0
1612868400000|2021-02-09 11:00:00|10119.42|10119.42|10119.05|10119.05|10122.61|10122.61|10118.77|10118.77|0
1612868700000|2021-02-09 11:05:00|10118.82|10118.82|10109.61|10109.61|10120.56|10120.56|10108.88|10108.88|0
1612869000000|2021-02-09 11:10:00|10109.86|10109.86|10104.49|10104.49|10112.67|10112.67|10104.15|10104.15|0
1612869300000|2021-02-09 11:15:00|10104.44|10104.44|10106.43|10106.43|10106.73|10106.73|10103.52|10103.52|0
1612869600000|2021-02-09 11:20:00|10106.82|10106.82|10106.47|10106.47|10107.7|10107.7|10104.19|10104.19|0
1612869900000|2021-02-09 11:25:00|10106.08|10106.08|10103.97|10103.97|10109.52|10109.52|10102.83|10102.83|0
1612870200000|2021-02-09 11:30:00|10104.1|10104.1|10107.5|10107.5|10108.56|10108.56|10100.51|10100.51|0
1612870500000|2021-02-09 11:35:00|10106.71|10106.71|10102.91|10102.91|10106.71|10106.71|10097.15|10097.15|0
1612870800000|2021-02-09 11:40:00|10103.23|10103.23|10099.91|10099.91|10103.8|10103.8|10097.72|10097.72|0
1612871100000|2021-02-09 11:45:00|10099.81|10099.81|10099.18|10099.18|10099.94|10099.94|10098.11|10098.11|0
1612871400000|2021-02-09 11:50:00|10099.13|10099.13|10117.4|10117.4|10117.4|10117.4|10099.13|10099.13|0
1612871700000|2021-02-09 11:55:00|10117.5|10117.5|10123.5|10123.5|10123.5|10123.5|10115.48|10115.48|0
1612872000000|2021-02-09 12:00:00|10123.29|10123.29|10112.85|10112.85|10123.29|10123.29|10111.96|10111.96|0
1612872300000|2021-02-09 12:05:00|10113.37|10113.37|10112.34|10112.34|10113.37|10113.37|10110.53|10110.53|0
1612872600000|2021-02-09 12:10:00|10112.26|10112.26|10106.78|10106.78|10112.26|10112.26|10106.67|10106.67|0
1612872900000|2021-02-09 12:15:00|10106.7|10106.7|10106.34|10106.34|10107.01|10107.01|10105.62|10105.62|0
1612873200000|2021-02-09 12:20:00|10106.51|10106.51|10103.55|10103.55|10106.51|10106.51|10102.78|10102.78|0
1612873500000|2021-02-09 12:25:00|10103.72|10103.72|10099.64|10099.64|10103.72|10103.72|10097.94|10097.94|0
1612873800000|2021-02-09 12:30:00|10099.54|10099.54|10102.17|10102.17|10102.17|10102.17|10098.74|10098.74|0
1612874100000|2021-02-09 12:35:00|10102.38|10102.38|10103.99|10103.99|10107.62|10107.62|10102.38|10102.38|0
1612874400000|2021-02-09 12:40:00|10104.55|10104.55|10103.23|10103.23|10105.25|10105.25|10101|10101|0
1612874700000|2021-02-09 12:45:00|10102.45|10102.45|10109.51|10109.51|10109.68|10109.68|10100.81|10100.81|0
1612875000000|2021-02-09 12:50:00|10109.41|10109.41|10116.92|10116.92|10116.92|10116.92|10109.41|10109.41|0
1612875300000|2021-02-09 12:55:00|10116.68|10116.68|10119.12|10119.12|10123.06|10123.06|10115.12|10115.12|0
1612875600000|2021-02-09 13:00:00|10118.79|10118.79|10114.5|10114.5|10124.27|10124.27|10113.72|10113.72|0
1612875900000|2021-02-09 13:05:00|10114.11|10114.11|10111.01|10111.01|10114.19|10114.19|10110.74|10110.74|0
1612876200000|2021-02-09 13:10:00|10111.21|10111.21|10104.98|10104.98|10111.21|10111.21|10103.58|10103.58|0
1612876500000|2021-02-09 13:15:00|10105.76|10105.76|10105.61|10105.61|10106.29|10106.29|10104.21|10104.21|0
1612876800000|2021-02-09 13:20:00|10105.48|10105.48|10107.62|10107.62|10108.68|10108.68|10103.59|10103.59|0
1612877100000|2021-02-09 13:25:00|10107.45|10107.45|10096.37|10096.37|10107.45|10107.45|10095.79|10095.79|0
1612877400000|2021-02-09 13:30:00|10097.55|10097.55|10099.76|10099.76|10106.68|10106.68|10094.92|10094.92|0
1612877700000|2021-02-09 13:35:00|10099.49|10099.49|10086.89|10086.89|10099.62|10099.62|10086.12|10086.12|0
1612878000000|2021-02-09 13:40:00|10087.11|10087.11|10083.6|10083.6|10087.99|10087.99|10081.46|10081.46|0
1612878300000|2021-02-09 13:45:00|10083.77|10083.77|10079.23|10079.23|10085.05|10085.05|10079.23|10079.23|0
1612878600000|2021-02-09 13:50:00|10079.13|10079.13|10082.85|10082.85|10083.24|10083.24|10076.62|10076.62|0
1612878900000|2021-02-09 13:55:00|10084.02|10084.02|10084.99|10084.99|10087.02|10087.02|10083.59|10083.59|0
1612879200000|2021-02-09 14:00:00|10084.66|10084.66|10089.35|10089.35|10090.55|10090.55|10083.97|10083.97|0
1612879500000|2021-02-09 14:05:00|10089.63|10089.63|10087.41|10087.41|10090.07|10090.07|10084.25|10084.25|0
1612879800000|2021-02-09 14:10:00|10087.36|10087.36|10100.33|10100.33|10100.92|10100.92|10087.36|10087.36|0
1612880100000|2021-02-09 14:15:00|10100.72|10100.72|10086.22|10086.22|10100.9|10100.9|10085.81|10085.81|0
1612880400000|2021-02-09 14:20:00|10085.43|10085.43|10076.07|10076.07|10085.43|10085.43|10075.85|10075.85|0
1612880700000|2021-02-09 14:25:00|10075.17|10075.17|10062.78|10062.78|10075.96|10075.96|10062.78|10062.78|0
1612881000000|2021-02-09 14:30:00|10062.39|10062.39|10079.29|10079.29|10079.79|10079.79|10059.62|10059.62|0
1612881300000|2021-02-09 14:35:00|10079.35|10079.35|10075.88|10075.88|10079.4|10079.4|10073.18|10073.18|0
1612881600000|2021-02-09 14:40:00|10075.49|10075.49|10070.91|10070.91|10080.7|10080.7|10070.91|10070.91|0
1612881900000|2021-02-09 14:45:00|10071.69|10071.69|10067.82|10067.82|10072.14|10072.14|10066.3|10066.3|0
1612882200000|2021-02-09 14:50:00|10067.95|10067.95|10078.99|10078.99|10081.28|10081.28|10067.95|10067.95|0
1612882500000|2021-02-09 14:55:00|10078.85|10078.85|10078.51|10078.51|10082.24|10082.24|10078.44|10078.44|0
1612882800000|2021-02-09 15:00:00|10079.3|10079.3|10090.2|10090.2|10090.83|10090.83|10078.73|10078.73|0
1612883100000|2021-02-09 15:05:00|10090.62|10090.62|10095.3|10095.3|10097.39|10097.39|10089.23|10089.23|0
1612883400000|2021-02-09 15:10:00|10095.18|10095.18|10089.3|10089.3|10095.35|10095.35|10088.04|10088.04|0
1612883700000|2021-02-09 15:15:00|10089.21|10089.21|10085.52|10085.52|10090.8|10090.8|10084.9|10084.9|0
1612884000000|2021-02-09 15:20:00|10085.62|10085.62|10090.02|10090.02|10090.94|10090.94|10081.66|10081.66|0
1612884300000|2021-02-09 15:25:00|10089.82|10089.82|10093.41|10093.41|10093.8|10093.8|10085.07|10085.07|0
1612884600000|2021-02-09 15:30:00|10093.69|10093.69|10097.27|10097.27|10097.4|10097.4|10092.52|10092.52|0
1612884900000|2021-02-09 15:35:00|10097.66|10097.66|10099.66|10099.66|10100.51|10100.51|10097.26|10097.26|0
1612885200000|2021-02-09 15:40:00|10098.88|10098.88|10096.95|10096.95|10101.11|10101.11|10095.81|10095.81|0
1612885500000|2021-02-09 15:45:00|10097.05|10097.05|10098.3|10098.3|10098.3|10098.3|10092.9|10092.9|0
1612885800000|2021-02-09 15:50:00|10099.46|10099.46|10097.27|10097.27|10099.74|10099.74|10095.66|10095.66|0
1612886100000|2021-02-09 15:55:00|10097.33|10097.33|10090.23|10090.23|10097.41|10097.41|10089.69|10089.69|0
1612886400000|2021-02-09 16:00:00|10090.33|10090.33|10085.1|10085.1|10091.18|10091.18|10084.03|10084.03|0
1612886700000|2021-02-09 16:05:00|10085.42|10085.42|10082.04|10082.04|10086.45|10086.45|10081.65|10081.65|0
1612887000000|2021-02-09 16:10:00|10081.85|10081.85|10080.07|10080.07|10081.85|10081.85|10074.45|10074.45|0
1612887300000|2021-02-09 16:15:00|10079.68|10079.68|10078.94|10078.94|10082.13|10082.13|10075.41|10075.41|0
1612887600000|2021-02-09 16:20:00|10078.83|10078.83|10089.6|10089.6|10090.48|10090.48|10078.83|10078.83|0
1612887900000|2021-02-09 16:25:00|10089.77|10089.77|10080.55|10080.55|10089.86|10089.86|10080.34|10080.34|0
1612944900000|2021-02-10 08:15:00|10088.33|10088.33|10085.34|10085.34|10097.28|10097.28|10085.34|10085.34|0
1612945200000|2021-02-10 08:20:00|10085.43|10085.43|10084.12|10084.12|10090.4|10090.4|10083.33|10083.33|0
1612945500000|2021-02-10 08:25:00|10083.68|10083.68|10070.1|10070.1|10083.68|10083.68|10069.44|10069.44|0
1612945800000|2021-02-10 08:30:00|10070.15|10070.15|10059.3|10059.3|10070.71|10070.71|10056.38|10056.38|0
1612946100000|2021-02-10 08:35:00|10059.56|10059.56|10056.4|10056.4|10063.48|10063.48|10055.55|10055.55|0
1612946400000|2021-02-10 08:40:00|10055.63|10055.63|10055.1|10055.1|10059.94|10059.94|10051.82|10051.82|0
1612946700000|2021-02-10 08:45:00|10053.54|10053.54|10056.92|10056.92|10056.92|10056.92|10049.33|10049.33|0
1612947000000|2021-02-10 08:50:00|10056.82|10056.82|10071.75|10071.75|10073.09|10073.09|10052.41|10052.41|0
1612947300000|2021-02-10 08:55:00|10070.96|10070.96|10070.41|10070.41|10075.35|10075.35|10069.15|10069.15|0
1612947600000|2021-02-10 09:00:00|10070.3|10070.3|10070.8|10070.8|10074.06|10074.06|10068.93|10068.93|0
1612947900000|2021-02-10 09:05:00|10071.96|10071.96|10066.58|10066.58|10073.84|10073.84|10066.58|10066.58|0
1612948200000|2021-02-10 09:10:00|10065.79|10065.79|10063.42|10063.42|10067.02|10067.02|10063.2|10063.2|0
1612948500000|2021-02-10 09:15:00|10063.59|10063.59|10054.09|10054.09|10064.54|10064.54|10052.8|10052.8|0
1612948800000|2021-02-10 09:20:00|10053.7|10053.7|10041.58|10041.58|10053.7|10053.7|10038.75|10038.75|0
1612949100000|2021-02-10 09:25:00|10041.26|10041.26|10052.19|10052.19|10052.19|10052.19|10040.87|10040.87|0
1612949400000|2021-02-10 09:30:00|10052.47|10052.47|10056.79|10056.79|10056.79|10056.79|10051.73|10051.73|0
1612949700000|2021-02-10 09:35:00|10057.12|10057.12|10058.17|10058.17|10064.1|10064.1|10057.12|10057.12|0
1612950000000|2021-02-10 09:40:00|10058.45|10058.45|10062.23|10062.23|10062.23|10062.23|10054.99|10054.99|0
1612950300000|2021-02-10 09:45:00|10062.37|10062.37|10060.11|10060.11|10062.95|10062.95|10059.57|10059.57|0
1612950600000|2021-02-10 09:50:00|10059.72|10059.72|10060.78|10060.78|10060.78|10060.78|10054.39|10054.39|0
1612950900000|2021-02-10 09:55:00|10061.55|10061.55|10059.68|10059.68|10063.7|10063.7|10059.57|10059.57|0
1612951200000|2021-02-10 10:00:00|10059.41|10059.41|10053.8|10053.8|10059.41|10059.41|10053.61|10053.61|0
1612951500000|2021-02-10 10:05:00|10053.52|10053.52|10054.63|10054.63|10054.63|10054.63|10050.73|10050.73|0
1612951800000|2021-02-10 10:10:00|10054.73|10054.73|10052.53|10052.53|10057.49|10057.49|10052.53|10052.53|0
1612952100000|2021-02-10 10:15:00|10052.46|10052.46|10056.2|10056.2|10057.53|10057.53|10050.26|10050.26|0
1612952400000|2021-02-10 10:20:00|10056.53|10056.53|10060.98|10060.98|10062.63|10062.63|10056.24|10056.24|0
1612952700000|2021-02-10 10:25:00|10061.14|10061.14|10060.75|10060.75|10062.67|10062.67|10060.6|10060.6|0
1612953000000|2021-02-10 10:30:00|10060.85|10060.85|10058.14|10058.14|10062.95|10062.95|10057.27|10057.27|0
1612953300000|2021-02-10 10:35:00|10058.35|10058.35|10066.79|10066.79|10067.21|10067.21|10058.14|10058.14|0
1612953600000|2021-02-10 10:40:00|10066.89|10066.89|10070.48|10070.48|10071.26|10071.26|10064.76|10064.76|0
1612953900000|2021-02-10 10:45:00|10070.09|10070.09|10068.62|10068.62|10070.4|10070.4|10066.67|10066.67|0
1612954200000|2021-02-10 10:50:00|10067.05|10067.05|10064.41|10064.41|10067.44|10067.44|10061.29|10061.29|0
1612954500000|2021-02-10 10:55:00|10064.02|10064.02|10065.09|10065.09|10067.15|10067.15|10063.19|10063.19|0
1612954800000|2021-02-10 11:00:00|10064.7|10064.7|10066.35|10066.35|10067.37|10067.37|10063.41|10063.41|0
1612955100000|2021-02-10 11:05:00|10065.96|10065.96|10073.83|10073.83|10075|10075|10064.07|10064.07|0
1612955400000|2021-02-10 11:10:00|10074|10074|10078.6|10078.6|10079.14|10079.14|10073.9|10073.9|0
1612955700000|2021-02-10 11:15:00|10078.77|10078.77|10076.08|10076.08|10078.77|10078.77|10074.82|10074.82|0
1612956000000|2021-02-10 11:20:00|10076.27|10076.27|10078.1|10078.1|10079.71|10079.71|10076.06|10076.06|0
1612956300000|2021-02-10 11:25:00|10077.71|10077.71|10079|10079|10080.23|10080.23|10076.61|10076.61|0
1612956600000|2021-02-10 11:30:00|10079.39|10079.39|10087.44|10087.44|10087.44|10087.44|10079.39|10079.39|0
1612956900000|2021-02-10 11:35:00|10088.23|10088.23|10084.95|10084.95|10088.23|10088.23|10082.49|10082.49|0
1612957200000|2021-02-10 11:40:00|10084.74|10084.74|10096.39|10096.39|10097.88|10097.88|10084.35|10084.35|0
1612957500000|2021-02-10 11:45:00|10096.29|10096.29|10089.47|10089.47|10099.22|10099.22|10088.51|10088.51|0
1612957800000|2021-02-10 11:50:00|10089.4|10089.4|10085.24|10085.24|10089.66|10089.66|10080.42|10080.42|0
1612958100000|2021-02-10 11:55:00|10084.46|10084.46|10082.11|10082.11|10085.72|10085.72|10082.11|10082.11|0
1612958400000|2021-02-10 12:00:00|10081.15|10081.15|10077.44|10077.44|10083.62|10083.62|10077.44|10077.44|0
1612958700000|2021-02-10 12:05:00|10076.65|10076.65|10077.53|10077.53|10077.87|10077.87|10074.09|10074.09|0
1612959000000|2021-02-10 12:10:00|10077.69|10077.69|10074.75|10074.75|10077.9|10077.9|10074.26|10074.26|0
1612959300000|2021-02-10 12:15:00|10074.54|10074.54|10072.5|10072.5|10078.92|10078.92|10072.5|10072.5|0
1612959600000|2021-02-10 12:20:00|10072.59|10072.59|10065.33|10065.33|10073.63|10073.63|10064.55|10064.55|0
1612959900000|2021-02-10 12:25:00|10064.54|10064.54|10066.37|10066.37|10069.42|10069.42|10063.21|10063.21|0
1612960200000|2021-02-10 12:30:00|10066.5|10066.5|10062.6|10062.6|10068.4|10068.4|10062.26|10062.26|0
1612960500000|2021-02-10 12:35:00|10062.65|10062.65|10064.19|10064.19|10066.27|10066.27|10061.49|10061.49|0
1612960800000|2021-02-10 12:40:00|10063.41|10063.41|10063.63|10063.63|10068.16|10068.16|10062.76|10062.76|0
1612961100000|2021-02-10 12:45:00|10064.02|10064.02|10065.19|10065.19|10065.34|10065.34|10060.77|10060.77|0
1612961400000|2021-02-10 12:50:00|10065.13|10065.13|10060.86|10060.86|10065.5|10065.5|10060.86|10060.86|0
1612961700000|2021-02-10 12:55:00|10061.25|10061.25|10056.64|10056.64|10063.22|10063.22|10056.44|10056.44|0
1612962000000|2021-02-10 13:00:00|10056.81|10056.81|10056.06|10056.06|10056.81|10056.81|10053.62|10053.62|0
1612962300000|2021-02-10 13:05:00|10056.17|10056.17|10056.74|10056.74|10056.74|10056.74|10054.15|10054.15|0
1612962600000|2021-02-10 13:10:00|10055.96|10055.96|10063.22|10063.22|10063.39|10063.39|10054.91|10054.91|0
1612962900000|2021-02-10 13:15:00|10063.61|10063.61|10063.99|10063.99|10067.43|10067.43|10063.25|10063.25|0
1612963200000|2021-02-10 13:20:00|10063.78|10063.78|10063.91|10063.91|10063.99|10063.99|10060.18|10060.18|0
1612963500000|2021-02-10 13:25:00|10064.7|10064.7|10068.78|10068.78|10068.78|10068.78|10064.36|10064.36|0
1612963800000|2021-02-10 13:30:00|10068.85|10068.85|10079.74|10079.74|10079.74|10079.74|10068.85|10068.85|0
1612964100000|2021-02-10 13:35:00|10079.91|10079.91|10080.86|10080.86|10080.86|10080.86|10076.44|10076.44|0
1612964400000|2021-02-10 13:40:00|10080.73|10080.73|10084.92|10084.92|10084.92|10084.92|10080.34|10080.34|0
1612964700000|2021-02-10 13:45:00|10084.14|10084.14|10084.86|10084.86|10088.9|10088.9|10083.74|10083.74|0
1612965000000|2021-02-10 13:50:00|10084.81|10084.81|10085.39|10085.39|10085.39|10085.39|10081.13|10081.13|0
1612965300000|2021-02-10 13:55:00|10085.28|10085.28|10082.56|10082.56|10085.28|10085.28|10080.61|10080.61|0
1612965600000|2021-02-10 14:00:00|10083.67|10083.67|10084.44|10084.44|10086.22|10086.22|10082.64|10082.64|0
1612965900000|2021-02-10 14:05:00|10084.54|10084.54|10089.61|10089.61|10089.61|10089.61|10083.8|10083.8|0
1612966200000|2021-02-10 14:10:00|10088.83|10088.83|10085.13|10085.13|10089.36|10089.36|10084.67|10084.67|0
1612966500000|2021-02-10 14:15:00|10085.03|10085.03|10084.93|10084.93|10086.5|10086.5|10084.04|10084.04|0
1612966800000|2021-02-10 14:20:00|10085.1|10085.1|10081.74|10081.74|10087.58|10087.58|10081.74|10081.74|0
1612967100000|2021-02-10 14:25:00|10081.84|10081.84|10077.41|10077.41|10081.84|10081.84|10076.45|10076.45|0
1612967400000|2021-02-10 14:30:00|10078.47|10078.47|10071.18|10071.18|10081.1|10081.1|10070.06|10070.06|0
1612967700000|2021-02-10 14:35:00|10071.27|10071.27|10073.86|10073.86|10073.97|10073.97|10070.81|10070.81|0
1612968000000|2021-02-10 14:40:00|10074.25|10074.25|10072.76|10072.76|10075.48|10075.48|10072.76|10072.76|0
1612968300000|2021-02-10 14:45:00|10072.59|10072.59|10084.32|10084.32|10084.71|10084.71|10071.36|10071.36|0
1612968600000|2021-02-10 14:50:00|10083.53|10083.53|10079.39|10079.39|10089.49|10089.49|10079.39|10079.39|0
1612968900000|2021-02-10 14:55:00|10079.53|10079.53|10076.76|10076.76|10079.64|10079.64|10075.37|10075.37|0
1612969200000|2021-02-10 15:00:00|10076.57|10076.57|10074.47|10074.47|10077.05|10077.05|10074.16|10074.16|0
1612969500000|2021-02-10 15:05:00|10074.33|10074.33|10072.98|10072.98|10075.1|10075.1|10070.68|10070.68|0
1612969800000|2021-02-10 15:10:00|10073.04|10073.04|10071.71|10071.71|10076.03|10076.03|10071.32|10071.32|0
1612970100000|2021-02-10 15:15:00|10071.67|10071.67|10066.25|10066.25|10075.58|10075.58|10066.06|10066.06|0
1612970400000|2021-02-10 15:20:00|10066.14|10066.14|10051.85|10051.85|10066.26|10066.26|10051.85|10051.85|0
1612970700000|2021-02-10 15:25:00|10052.63|10052.63|10052.52|10052.52|10056.7|10056.7|10047.79|10047.79|0
1612971000000|2021-02-10 15:30:00|10052.38|10052.38|10046.32|10046.32|10052.51|10052.51|10044.25|10044.25|0
1612971300000|2021-02-10 15:35:00|10045.93|10045.93|10047.63|10047.63|10049.09|10049.09|10044.44|10044.44|0
1612971600000|2021-02-10 15:40:00|10047.58|10047.58|10028.14|10028.14|10050.19|10050.19|10026.84|10026.84|0
1612971900000|2021-02-10 15:45:00|10028.19|10028.19|10046.14|10046.14|10046.14|10046.14|10014.2|10014.2|0
1612972200000|2021-02-10 15:50:00|10046.27|10046.27|10065.5|10065.5|10067.58|10067.58|10046.23|10046.23|0
1612972500000|2021-02-10 15:55:00|10065.89|10065.89|10084.3|10084.3|10085.03|10085.03|10063.79|10063.79|0
1612972800000|2021-02-10 16:00:00|10084.02|10084.02|10074.8|10074.8|10094.23|10094.23|10074.8|10074.8|0
1612973100000|2021-02-10 16:05:00|10075.19|10075.19|10074.87|10074.87|10080.34|10080.34|10069.59|10069.59|0
1612973400000|2021-02-10 16:10:00|10075.19|10075.19|10080.56|10080.56|10081.45|10081.45|10073.7|10073.7|0
1612973700000|2021-02-10 16:15:00|10080.43|10080.43|10072.81|10072.81|10081.2|10081.2|10069.66|10069.66|0
1612974000000|2021-02-10 16:20:00|10072.78|10072.78|10072.84|10072.84|10074.4|10074.4|10067.81|10067.81|0
1612974300000|2021-02-10 16:25:00|10072.65|10072.65|10053.64|10053.64|10074.95|10074.95|10052.12|10052.12|0
1613031300000|2021-02-11 08:15:00|10097.74|10097.74|10114.37|10114.37|10120.17|10120.17|10097.09|10097.09|0
1613031600000|2021-02-11 08:20:00|10114.23|10114.23|10125.12|10125.12|10125.76|10125.76|10110.98|10110.98|0
1613031900000|2021-02-11 08:25:00|10126.8|10126.8|10135.65|10135.65|10138.91|10138.91|10126.08|10126.08|0
1613032200000|2021-02-11 08:30:00|10136.3|10136.3|10140.07|10140.07|10145.91|10145.91|10136.3|10136.3|0
1613032500000|2021-02-11 08:35:00|10139.93|10139.93|10138.7|10138.7|10145.1|10145.1|10138.7|10138.7|0
1613032800000|2021-02-11 08:40:00|10138.5|10138.5|10139.07|10139.07|10140.12|10140.12|10132.77|10132.77|0
1613033100000|2021-02-11 08:45:00|10138.42|10138.42|10143.91|10143.91|10144.82|10144.82|10136.81|10136.81|0
1613033400000|2021-02-11 08:50:00|10143.53|10143.53|10159.34|10159.34|10159.67|10159.67|10143.53|10143.53|0
1613033700000|2021-02-11 08:55:00|10160.13|10160.13|10159.44|10159.44|10173.63|10173.63|10157.53|10157.53|0
1613034000000|2021-02-11 09:00:00|10160|10160|10157.34|10157.34|10160.27|10160.27|10151.81|10151.81|0
1613034300000|2021-02-11 09:05:00|10158.13|10158.13|10158.89|10158.89|10163.71|10163.71|10156.59|10156.59|0
1613034600000|2021-02-11 09:10:00|10158.26|10158.26|10154.94|10154.94|10158.8|10158.8|10152.45|10152.45|0
1613034900000|2021-02-11 09:15:00|10155.78|10155.78|10152.36|10152.36|10156.01|10156.01|10151.44|10151.44|0
1613035200000|2021-02-11 09:20:00|10152.68|10152.68|10154.63|10154.63|10154.97|10154.97|10151.11|10151.11|0
1613035500000|2021-02-11 09:25:00|10154.46|10154.46|10146.18|10146.18|10154.8|10154.8|10145.79|10145.79|0
1613035800000|2021-02-11 09:30:00|10146.57|10146.57|10145.77|10145.77|10146.92|10146.92|10144.8|10144.8|0
1613036100000|2021-02-11 09:35:00|10146.05|10146.05|10139.19|10139.19|10146.12|10146.12|10138.35|10138.35|0
1613036400000|2021-02-11 09:40:00|10139.51|10139.51|10140.34|10140.34|10142.77|10142.77|10137.31|10137.31|0
1613036700000|2021-02-11 09:45:00|10140.82|10140.82|10152.51|10152.51|10152.51|10152.51|10140.82|10140.82|0
1613037000000|2021-02-11 09:50:00|10152.12|10152.12|10153.72|10153.72|10155.06|10155.06|10152.12|10152.12|0
1613037300000|2021-02-11 09:55:00|10152.93|10152.93|10149.47|10149.47|10152.93|10152.93|10146.7|10146.7|0
1613037600000|2021-02-11 10:00:00|10149.61|10149.61|10156.37|10156.37|10156.37|10156.37|10149.61|10149.61|0
1613037900000|2021-02-11 10:05:00|10157.16|10157.16|10156.79|10156.79|10159.07|10159.07|10155.84|10155.84|0
1613038200000|2021-02-11 10:10:00|10156.62|10156.62|10150.68|10150.68|10157.62|10157.62|10150.51|10150.51|0
1613038500000|2021-02-11 10:15:00|10150.36|10150.36|10161.43|10161.43|10161.43|10161.43|10149.91|10149.91|0
1613038800000|2021-02-11 10:20:00|10161.75|10161.75|10152.8|10152.8|10167.74|10167.74|10152.8|10152.8|0
1613039100000|2021-02-11 10:25:00|10152.93|10152.93|10153.73|10153.73|10154.29|10154.29|10149.49|10149.49|0
1613039400000|2021-02-11 10:30:00|10153.6|10153.6|10157.56|10157.56|10157.69|10157.69|10152.74|10152.74|0
1613039700000|2021-02-11 10:35:00|10156.92|10156.92|10167.01|10167.01|10167.01|10167.01|10156.42|10156.42|0
1613040000000|2021-02-11 10:40:00|10167.78|10167.78|10170.36|10170.36|10170.7|10170.7|10164.29|10164.29|0
1613040300000|2021-02-11 10:45:00|10170.57|10170.57|10166.57|10166.57|10174.44|10174.44|10166.57|10166.57|0
1613040600000|2021-02-11 10:50:00|10165.78|10165.78|10171.05|10171.05|10171.05|10171.05|10164.89|10164.89|0
1613040900000|2021-02-11 10:55:00|10171.19|10171.19|10168.19|10168.19|10173.28|10173.28|10168.19|10168.19|0
1613041200000|2021-02-11 11:00:00|10167.87|10167.87|10149.97|10149.97|10167.87|10167.87|10149.83|10149.83|0
1613041500000|2021-02-11 11:05:00|10149.58|10149.58|10149.81|10149.81|10151.86|10151.86|10146.51|10146.51|0
1613041800000|2021-02-11 11:10:00|10150.02|10150.02|10154.3|10154.3|10155.86|10155.86|10147.04|10147.04|0
1613042100000|2021-02-11 11:15:00|10154.06|10154.06|10156.06|10156.06|10157.99|10157.99|10154|10154|0
1613042400000|2021-02-11 11:20:00|10155.74|10155.74|10157.92|10157.92|10157.92|10157.92|10154.75|10154.75|0
1613042700000|2021-02-11 11:25:00|10158.31|10158.31|10162.6|10162.6|10162.88|10162.88|10158.31|10158.31|0
1613043000000|2021-02-11 11:30:00|10162.81|10162.81|10154.42|10154.42|10162.81|10162.81|10154.42|10154.42|0
1613043300000|2021-02-11 11:35:00|10154.21|10154.21|10155.39|10155.39|10155.96|10155.96|10154.1|10154.1|0
1613043600000|2021-02-11 11:40:00|10155.55|10155.55|10155.17|10155.17|10157.53|10157.53|10153.62|10153.62|0
1613043900000|2021-02-11 11:45:00|10155.23|10155.23|10162.47|10162.47|10164.16|10164.16|10153.95|10153.95|0
1613044200000|2021-02-11 11:50:00|10162.6|10162.6|10154.81|10154.81|10163.36|10163.36|10154.42|10154.42|0
1613044500000|2021-02-11 11:55:00|10153.23|10153.23|10155.71|10155.71|10157.14|10157.14|10153.23|10153.23|0
1613044800000|2021-02-11 12:00:00|10154.93|10154.93|10158.82|10158.82|10161.52|10161.52|10154.78|10154.78|0
1613045100000|2021-02-11 12:05:00|10158.61|10158.61|10153.63|10153.63|10158.82|10158.82|10153.3|10153.3|0
1613045400000|2021-02-11 12:10:00|10153.58|10153.58|10157.67|10157.67|10159.33|10159.33|10153.58|10153.58|0
1613045700000|2021-02-11 12:15:00|10157.53|10157.53|10161.15|10161.15|10161.43|10161.43|10157.53|10157.53|0
1613046000000|2021-02-11 12:20:00|10161.21|10161.21|10159.18|10159.18|10161.21|10161.21|10159.18|10159.18|0
1613046300000|2021-02-11 12:25:00|10159.25|10159.25|10161.45|10161.45|10161.45|10161.45|10158.91|10158.91|0
1613046600000|2021-02-11 12:30:00|10162.23|10162.23|10165.65|10165.65|10165.74|10165.74|10162.05|10162.05|0
1613046900000|2021-02-11 12:35:00|10165.84|10165.84|10167.1|10167.1|10169.21|10169.21|10165.57|10165.57|0
1613047200000|2021-02-11 12:40:00|10166.82|10166.82|10168.96|10168.96|10169.97|10169.97|10165.17|10165.17|0
1613047500000|2021-02-11 12:45:00|10169.09|10169.09|10167.28|10167.28|10170.96|10170.96|10166.86|10166.86|0
1613047800000|2021-02-11 12:50:00|10167|10167|10173.97|10173.97|10173.97|10173.97|10164.37|10164.37|0
1613048100000|2021-02-11 12:55:00|10174.13|10174.13|10178.21|10178.21|10178.32|10178.32|10174.13|10174.13|0
1613048400000|2021-02-11 13:00:00|10177.42|10177.42|10169.65|10169.65|10178.04|10178.04|10169.65|10169.65|0
1613048700000|2021-02-11 13:05:00|10169.52|10169.52|10168.51|10168.51|10172.07|10172.07|10168.51|10168.51|0
1613049000000|2021-02-11 13:10:00|10168.26|10168.26|10166.75|10166.75|10169.17|10169.17|10165.91|10165.91|0
1613049300000|2021-02-11 13:15:00|10166.88|10166.88|10166.05|10166.05|10171.91|10171.91|10166.05|10166.05|0
1613049600000|2021-02-11 13:20:00|10166.06|10166.06|10160.28|10160.28|10166.09|10166.09|10160.09|10160.09|0
1613049900000|2021-02-11 13:25:00|10160.07|10160.07|10165.84|10165.84|10167.2|10167.2|10159.8|10159.8|0
1613050200000|2021-02-11 13:30:00|10165.56|10165.56|10161.52|10161.52|10167.06|10167.06|10161.39|10161.39|0
1613050500000|2021-02-11 13:35:00|10160.73|10160.73|10159.09|10159.09|10160.73|10160.73|10154.99|10154.99|0
1613050800000|2021-02-11 13:40:00|10159.29|10159.29|10155.77|10155.77|10160.64|10160.64|10155.45|10155.45|0
1613051100000|2021-02-11 13:45:00|10155.43|10155.43|10156.9|10156.9|10157.45|10157.45|10154.37|10154.37|0
1613051400000|2021-02-11 13:50:00|10157.68|10157.68|10164.48|10164.48|10164.65|10164.65|10157.68|10157.68|0
1613051700000|2021-02-11 13:55:00|10164.31|10164.31|10166.68|10166.68|10166.68|10166.68|10163.61|10163.61|0
1613052000000|2021-02-11 14:00:00|10166.95|10166.95|10170.36|10170.36|10170.4|10170.4|10166.79|10166.79|0
1613052300000|2021-02-11 14:05:00|10170.44|10170.44|10176.21|10176.21|10177.08|10177.08|10170.29|10170.29|0
1613052600000|2021-02-11 14:10:00|10175.93|10175.93|10175.89|10175.89|10177.16|10177.16|10171.96|10171.96|0
1613052900000|2021-02-11 14:15:00|10176.1|10176.1|10177.84|10177.84|10179.58|10179.58|10175.98|10175.98|0
1613053200000|2021-02-11 14:20:00|10177.45|10177.45|10185.48|10185.48|10185.48|10185.48|10177.21|10177.21|0
1613053500000|2021-02-11 14:25:00|10186.13|10186.13|10185.1|10185.1|10192.73|10192.73|10183.41|10183.41|0
1613053800000|2021-02-11 14:30:00|10185.87|10185.87|10196.29|10196.29|10197.67|10197.67|10185.87|10185.87|0
1613054100000|2021-02-11 14:35:00|10196.48|10196.48|10190.59|10190.59|10196.48|10196.48|10187.31|10187.31|0
1613054400000|2021-02-11 14:40:00|10190.76|10190.76|10186.56|10186.56|10191.71|10191.71|10186.17|10186.17|0
1613054700000|2021-02-11 14:45:00|10186.95|10186.95|10188.34|10188.34|10189.19|10189.19|10182.19|10182.19|0
1613055000000|2021-02-11 14:50:00|10188.17|10188.17|10187.31|10187.31|10189.04|10189.04|10179.08|10179.08|0
1613055300000|2021-02-11 14:55:00|10187.44|10187.44|10183.5|10183.5|10192.21|10192.21|10183.5|10183.5|0
1613055600000|2021-02-11 15:00:00|10184.62|10184.62|10185.21|10185.21|10186.06|10186.06|10182.57|10182.57|0
1613055900000|2021-02-11 15:05:00|10186.32|10186.32|10190.62|10190.62|10193.6|10193.6|10186.17|10186.17|0
1613056200000|2021-02-11 15:10:00|10190.63|10190.63|10201.73|10201.73|10201.73|10201.73|10189.26|10189.26|0
1613056500000|2021-02-11 15:15:00|10201.79|10201.79|10200.53|10200.53|10205.71|10205.71|10200.24|10200.24|0
1613056800000|2021-02-11 15:20:00|10200.48|10200.48|10206.6|10206.6|10208.36|10208.36|10198.8|10198.8|0
1613057100000|2021-02-11 15:25:00|10206.21|10206.21|10201.15|10201.15|10207.38|10207.38|10199.49|10199.49|0
1613057400000|2021-02-11 15:30:00|10201.47|10201.47|10202.47|10202.47|10202.67|10202.67|10199.7|10199.7|0
1613057700000|2021-02-11 15:35:00|10203.26|10203.26|10201.59|10201.59|10206.55|10206.55|10201.59|10201.59|0
1613058000000|2021-02-11 15:40:00|10200.42|10200.42|10198.92|10198.92|10201.74|10201.74|10198.34|10198.34|0
1613058300000|2021-02-11 15:45:00|10199.7|10199.7|10206.67|10206.67|10208.76|10208.76|10199.7|10199.7|0
1613058600000|2021-02-11 15:50:00|10206.47|10206.47|10210.84|10210.84|10210.84|10210.84|10205.05|10205.05|0
1613058900000|2021-02-11 15:55:00|10211|10211|10217.71|10217.71|10222.53|10222.53|10211|10211|0
1613059200000|2021-02-11 16:00:00|10217.58|10217.58|10218.33|10218.33|10220.72|10220.72|10216.26|10216.26|0
1613059500000|2021-02-11 16:05:00|10218.65|10218.65|10221.61|10221.61|10222.29|10222.29|10216.61|10216.61|0
1613059800000|2021-02-11 16:10:00|10221.62|10221.62|10219.97|10219.97|10222.31|10222.31|10216.54|10216.54|0
1613060100000|2021-02-11 16:15:00|10219.76|10219.76|10214.57|10214.57|10220.67|10220.67|10214.57|10214.57|0
1613060400000|2021-02-11 16:20:00|10214.74|10214.74|10214.61|10214.61|10215.55|10215.55|10211.01|10211.01|0
1613060700000|2021-02-11 16:25:00|10214.05|10214.05|10205.11|10205.11|10214.1|10214.1|10203.39|10203.39|0
1613117700000|2021-02-12 08:15:00|10215.71|10215.71|10230.58|10230.58|10231.46|10231.46|10208.15|10208.15|0
1613118000000|2021-02-12 08:20:00|10230.19|10230.19|10228.81|10228.81|10239.41|10239.41|10227.2|10227.2|0
1613118300000|2021-02-12 08:25:00|10229.48|10229.48|10227.22|10227.22|10231.53|10231.53|10224.3|10224.3|0
1613118600000|2021-02-12 08:30:00|10226.94|10226.94|10226.17|10226.17|10228.28|10228.28|10217.96|10217.96|0
1613118900000|2021-02-12 08:35:00|10225|10225|10221.95|10221.95|10228.48|10228.48|10216.78|10216.78|0
1613119200000|2021-02-12 08:40:00|10220.78|10220.78|10193.39|10193.39|10222.34|10222.34|10193.07|10193.07|0
1613119500000|2021-02-12 08:45:00|10193.56|10193.56|10173.4|10173.4|10193.56|10193.56|10173.29|10173.29|0
1613119800000|2021-02-12 08:50:00|10172.11|10172.11|10188.87|10188.87|10190.57|10190.57|10170.01|10170.01|0
1613120100000|2021-02-12 08:55:00|10188.73|10188.73|10201.16|10201.16|10201.16|10201.16|10180.62|10180.62|0
1613120400000|2021-02-12 09:00:00|10200.84|10200.84|10220.53|10220.53|10220.53|10220.53|10200.15|10200.15|0
1613120700000|2021-02-12 09:05:00|10220.92|10220.92|10222.36|10222.36|10224.41|10224.41|10220.37|10220.37|0
1613121000000|2021-02-12 09:10:00|10222.46|10222.46|10217.59|10217.59|10224.79|10224.79|10217.36|10217.36|0
1613121300000|2021-02-12 09:15:00|10216.62|10216.62|10210.63|10210.63|10216.62|10216.62|10210.27|10210.27|0
1613121600000|2021-02-12 09:20:00|10211.02|10211.02|10219.26|10219.26|10220.42|10220.42|10211.02|10211.02|0
1613121900000|2021-02-12 09:25:00|10218.49|10218.49|10215.07|10215.07|10219.26|10219.26|10214.1|10214.1|0
1613122200000|2021-02-12 09:30:00|10214.29|10214.29|10218.26|10218.26|10219.05|10219.05|10213.56|10213.56|0
1613122500000|2021-02-12 09:35:00|10217.87|10217.87|10227.66|10227.66|10227.66|10227.66|10217.87|10217.87|0
1613122800000|2021-02-12 09:40:00|10228.44|10228.44|10227.56|10227.56|10230.72|10230.72|10225.72|10225.72|0
1613123100000|2021-02-12 09:45:00|10227.24|10227.24|10237.66|10237.66|10237.66|10237.66|10226.97|10226.97|0
1613123400000|2021-02-12 09:50:00|10238.05|10238.05|10251.06|10251.06|10251.06|10251.06|10237.46|10237.46|0
1613123700000|2021-02-12 09:55:00|10250.27|10250.27|10245.27|10245.27|10250.27|10250.27|10241.75|10241.75|0
1613124000000|2021-02-12 10:00:00|10245.39|10245.39|10252.13|10252.13|10253.38|10253.38|10245.39|10245.39|0
1613124300000|2021-02-12 10:05:00|10252.45|10252.45|10250.42|10250.42|10252.45|10252.45|10248.64|10248.64|0
1613124600000|2021-02-12 10:10:00|10250.55|10250.55|10259.61|10259.61|10262.6|10262.6|10250.55|10250.55|0
1613124900000|2021-02-12 10:15:00|10259.34|10259.34|10258.95|10258.95|10259.61|10259.61|10253.66|10253.66|0
1613125200000|2021-02-12 10:20:00|10258.84|10258.84|10260.93|10260.93|10263.48|10263.48|10258.78|10258.78|0
1613125500000|2021-02-12 10:25:00|10261.04|10261.04|10268.19|10268.19|10268.86|10268.86|10261.04|10261.04|0
1613125800000|2021-02-12 10:30:00|10268.36|10268.36|10268.69|10268.69|10270.57|10270.57|10267.73|10267.73|0
1613126100000|2021-02-12 10:35:00|10268.88|10268.88|10264.09|10264.09|10268.88|10268.88|10261.24|10261.24|0
1613126400000|2021-02-12 10:40:00|10264.47|10264.47|10264.68|10264.68|10267.13|10267.13|10263.26|10263.26|0
1613126700000|2021-02-12 10:45:00|10263.91|10263.91|10261.86|10261.86|10265.81|10265.81|10260.36|10260.36|0
1613127000000|2021-02-12 10:50:00|10261.54|10261.54|10254.38|10254.38|10261.54|10261.54|10252.59|10252.59|0
1613127300000|2021-02-12 10:55:00|10254.55|10254.55|10252.85|10252.85|10256.82|10256.82|10252|10252|0
1613127600000|2021-02-12 11:00:00|10252.46|10252.46|10252.1|10252.1|10252.68|10252.68|10248.67|10248.67|0
1613127900000|2021-02-12 11:05:00|10252.23|10252.23|10248.31|10248.31|10254.23|10254.23|10248.26|10248.26|0
1613128200000|2021-02-12 11:10:00|10247.92|10247.92|10242.71|10242.71|10247.92|10247.92|10239.47|10239.47|0
1613128500000|2021-02-12 11:15:00|10243.49|10243.49|10243.17|10243.17|10246.3|10246.3|10243.17|10243.17|0
1613128800000|2021-02-12 11:20:00|10243.34|10243.34|10248.15|10248.15|10248.15|10248.15|10242.85|10242.85|0
1613129100000|2021-02-12 11:25:00|10246.98|10246.98|10244.95|10244.95|10247.3|10247.3|10242.45|10242.45|0
1613129400000|2021-02-12 11:30:00|10244.63|10244.63|10248.65|10248.65|10248.65|10248.65|10243.94|10243.94|0
1613129700000|2021-02-12 11:35:00|10248.38|10248.38|10252.49|10252.49|10254.49|10254.49|10247.1|10247.1|0
1613130000000|2021-02-12 11:40:00|10252.77|10252.77|10257.74|10257.74|10257.8|10257.8|10252.49|10252.49|0
1613130300000|2021-02-12 11:45:00|10258.39|10258.39|10267.54|10267.54|10267.64|10267.64|10258|10258|0
1613130600000|2021-02-12 11:50:00|10267.73|10267.73|10270.62|10270.62|10271.86|10271.86|10265.1|10265.1|0
1613130900000|2021-02-12 11:55:00|10270.44|10270.44|10280.71|10280.71|10280.71|10280.71|10270.44|10270.44|0
1613131200000|2021-02-12 12:00:00|10280.58|10280.58|10275.22|10275.22|10285.67|10285.67|10275.22|10275.22|0
1613131500000|2021-02-12 12:05:00|10275.56|10275.56|10269.77|10269.77|10275.73|10275.73|10268.94|10268.94|0
1613131800000|2021-02-12 12:10:00|10269.39|10269.39|10271.32|10271.32|10272.98|10272.98|10268.83|10268.83|0
1613132100000|2021-02-12 12:15:00|10271.43|10271.43|10267.5|10267.5|10272.3|10272.3|10267.5|10267.5|0
1613132400000|2021-02-12 12:20:00|10267.39|10267.39|10264.29|10264.29|10268.34|10268.34|10264.11|10264.11|0
1613132700000|2021-02-12 12:25:00|10264.46|10264.46|10269.91|10269.91|10270.04|10270.04|10264.24|10264.24|0
1613133000000|2021-02-12 12:30:00|10269.77|10269.77|10258.69|10258.69|10270.09|10270.09|10257.84|10257.84|0
1613133300000|2021-02-12 12:35:00|10258.59|10258.59|10256.38|10256.38|10259.01|10259.01|10255.33|10255.33|0
1613133600000|2021-02-12 12:40:00|10257.16|10257.16|10258.46|10258.46|10258.73|10258.73|10255.87|10255.87|0
1613133900000|2021-02-12 12:45:00|10258.66|10258.66|10258.08|10258.08|10260|10260|10253.07|10253.07|0
1613134200000|2021-02-12 12:50:00|10257.69|10257.69|10256.42|10256.42|10257.96|10257.96|10255.09|10255.09|0
1613134500000|2021-02-12 12:55:00|10256.52|10256.52|10258.03|10258.03|10258.03|10258.03|10255.43|10255.43|0
1613134800000|2021-02-12 13:00:00|10258.2|10258.2|10260.27|10260.27|10260.27|10260.27|10257.84|10257.84|0
1613135100000|2021-02-12 13:05:00|10260.61|10260.61|10268.84|10268.84|10269.56|10269.56|10260.59|10260.59|0
1613135400000|2021-02-12 13:10:00|10268.67|10268.67|10269.66|10269.66|10269.85|10269.85|10268.03|10268.03|0
1613135700000|2021-02-12 13:15:00|10270.04|10270.04|10268.62|10268.62|10271.47|10271.47|10268.62|10268.62|0
1613136000000|2021-02-12 13:20:00|10268.34|10268.34|10266.38|10266.38|10268.34|10268.34|10265.63|10265.63|0
1613136300000|2021-02-12 13:25:00|10266.52|10266.52|10268.55|10268.55|10269.74|10269.74|10265.08|10265.08|0
1613136600000|2021-02-12 13:30:00|10268.88|10268.88|10268.05|10268.05|10270.18|10270.18|10267.72|10267.72|0
1613136900000|2021-02-12 13:35:00|10267.72|10267.72|10268.4|10268.4|10269.6|10269.6|10266.39|10266.39|0
1613137200000|2021-02-12 13:40:00|10268.19|10268.19|10266.91|10266.91|10268.19|10268.19|10266.3|10266.3|0
1613137500000|2021-02-12 13:45:00|10266.86|10266.86|10269.65|10269.65|10272.56|10272.56|10265.67|10265.67|0
1613137800000|2021-02-12 13:50:00|10268.86|10268.86|10276.34|10276.34|10276.34|10276.34|10267.53|10267.53|0
1613138100000|2021-02-12 13:55:00|10276.51|10276.51|10274.83|10274.83|10277.07|10277.07|10271.45|10271.45|0
1613138400000|2021-02-12 14:00:00|10275.22|10275.22|10277.58|10277.58|10278.53|10278.53|10274.56|10274.56|0
1613138700000|2021-02-12 14:05:00|10277.9|10277.9|10274.63|10274.63|10278.69|10278.69|10274.24|10274.24|0
1613139000000|2021-02-12 14:10:00|10275.41|10275.41|10277.5|10277.5|10279.84|10279.84|10275.41|10275.41|0
1613139300000|2021-02-12 14:15:00|10277.4|10277.4|10275.25|10275.25|10279.14|10279.14|10275.25|10275.25|0
1613139600000|2021-02-12 14:20:00|10275.34|10275.34|10278.21|10278.21|10278.55|10278.55|10274.77|10274.77|0
1613139900000|2021-02-12 14:25:00|10278.32|10278.32|10279.22|10279.22|10280.71|10280.71|10276.36|10276.36|0
1613140200000|2021-02-12 14:30:00|10279.28|10279.28|10269.66|10269.66|10279.33|10279.33|10268.81|10268.81|0
1613140500000|2021-02-12 14:35:00|10269.06|10269.06|10280.31|10280.31|10281.75|10281.75|10266.19|10266.19|0
1613140800000|2021-02-12 14:40:00|10280.36|10280.36|10286.16|10286.16|10289.26|10289.26|10279.97|10279.97|0
1613141100000|2021-02-12 14:45:00|10286.44|10286.44|10296.05|10296.05|10297.71|10297.71|10286.44|10286.44|0
1613141400000|2021-02-12 14:50:00|10295.26|10295.26|10282.44|10282.44|10295.26|10295.26|10276.69|10276.69|0
1613141700000|2021-02-12 14:55:00|10282.27|10282.27|10283.08|10283.08|10283.81|10283.81|10276.65|10276.65|0
1613142000000|2021-02-12 15:00:00|10283.21|10283.21|10290.29|10290.29|10290.95|10290.95|10282.68|10282.68|0
1613142300000|2021-02-12 15:05:00|10290.57|10290.57|10292.01|10292.01|10294.98|10294.98|10288.73|10288.73|0
1613142600000|2021-02-12 15:10:00|10291.22|10291.22|10304.21|10304.21|10304.21|10304.21|10290.4|10290.4|0
1613142900000|2021-02-12 15:15:00|10304.94|10304.94|10306.8|10306.8|10311.55|10311.55|10304.55|10304.55|0
1613143200000|2021-02-12 15:20:00|10306.67|10306.67|10310.71|10310.71|10311.1|10311.1|10304.57|10304.57|0
1613143500000|2021-02-12 15:25:00|10310.32|10310.32|10303.86|10303.86|10313.1|10313.1|10303.75|10303.75|0
1613143800000|2021-02-12 15:30:00|10303.67|10303.67|10299.67|10299.67|10303.67|10303.67|10298.11|10298.11|0
1613144100000|2021-02-12 15:35:00|10299.84|10299.84|10309.39|10309.39|10309.39|10309.39|10299.68|10299.68|0
1613144400000|2021-02-12 15:40:00|10309.78|10309.78|10309.8|10309.8|10310.03|10310.03|10305.61|10305.61|0
1613144700000|2021-02-12 15:45:00|10309.41|10309.41|10308.18|10308.18|10309.8|10309.8|10304.25|10304.25|0
1613145000000|2021-02-12 15:50:00|10308.46|10308.46|10311.52|10311.52|10312.14|10312.14|10307.67|10307.67|0
1613145300000|2021-02-12 15:55:00|10311.36|10311.36|10312.75|10312.75|10312.81|10312.81|10307.96|10307.96|0
1613145600000|2021-02-12 16:00:00|10313.14|10313.14|10314.96|10314.96|10319.85|10319.85|10313.01|10313.01|0
1613145900000|2021-02-12 16:05:00|10314.82|10314.82|10311.65|10311.65|10316.72|10316.72|10311.19|10311.19|0
1613146200000|2021-02-12 16:10:00|10310.86|10310.86|10314.84|10314.84|10314.84|10314.84|10310.86|10310.86|0
1613146500000|2021-02-12 16:15:00|10314.06|10314.06|10320.74|10320.74|10320.79|10320.79|10313.84|10313.84|0
1613146800000|2021-02-12 16:20:00|10319.97|10319.97|10320.06|10320.06|10321.96|10321.96|10311.47|10311.47|0
1613147100000|2021-02-12 16:25:00|10320.17|10320.17|10318.05|10318.05|10321.93|10321.93|10316.28|10316.28|0
1613376900000|2021-02-15 08:15:00|10349.34|10349.34|10319.66|10319.66|10354.42|10354.42|10319.66|10319.66|0
1613377200000|2021-02-15 08:20:00|10319.6|10319.6|10333.89|10333.89|10336.2|10336.2|10313.43|10313.43|0
1613377500000|2021-02-15 08:25:00|10333.55|10333.55|10324.92|10324.92|10333.55|10333.55|10322.5|10322.5|0
1613377800000|2021-02-15 08:30:00|10324.79|10324.79|10329.74|10329.74|10332.66|10332.66|10324.79|10324.79|0
1613378100000|2021-02-15 08:35:00|10330.52|10330.52|10340.69|10340.69|10343|10343|10330.52|10330.52|0
1613378400000|2021-02-15 08:40:00|10339.12|10339.12|10338.13|10338.13|10340.09|10340.09|10333.94|10333.94|0
1613378700000|2021-02-15 08:45:00|10338.9|10338.9|10347.76|10347.76|10347.78|10347.78|10338.52|10338.52|0
1613379000000|2021-02-15 08:50:00|10346.98|10346.98|10343.51|10343.51|10348.99|10348.99|10342.75|10342.75|0
1613379300000|2021-02-15 08:55:00|10343.89|10343.89|10362.49|10362.49|10362.66|10362.66|10343.89|10343.89|0
1613379600000|2021-02-15 09:00:00|10362.1|10362.1|10351.52|10351.52|10362.21|10362.21|10349.99|10349.99|0
1613379900000|2021-02-15 09:05:00|10351.77|10351.77|10352.36|10352.36|10354.41|10354.41|10349.56|10349.56|0
1613380200000|2021-02-15 09:10:00|10352.68|10352.68|10363.01|10363.01|10363.34|10363.34|10352.62|10352.62|0
1613380500000|2021-02-15 09:15:00|10362.6|10362.6|10358.22|10358.22|10364.73|10364.73|10358.13|10358.13|0
1613380800000|2021-02-15 09:20:00|10357.43|10357.43|10348.99|10348.99|10357.43|10357.43|10348.36|10348.36|0
1613381100000|2021-02-15 09:25:00|10349.2|10349.2|10352.36|10352.36|10353.89|10353.89|10349.18|10349.18|0
1613381400000|2021-02-15 09:30:00|10352.68|10352.68|10352.32|10352.32|10354.99|10354.99|10349.24|10349.24|0
1613381700000|2021-02-15 09:35:00|10351.93|10351.93|10340.7|10340.7|10351.93|10351.93|10340.58|10340.58|0
1613382000000|2021-02-15 09:40:00|10341.48|10341.48|10338.88|10338.88|10341.48|10341.48|10336.15|10336.15|0
1613382300000|2021-02-15 09:45:00|10339.65|10339.65|10344|10344|10344|10344|10339.65|10339.65|0
1613382600000|2021-02-15 09:50:00|10343.97|10343.97|10347.92|10347.92|10348.97|10348.97|10343.27|10343.27|0
1613382900000|2021-02-15 09:55:00|10348.01|10348.01|10348.12|10348.12|10350.23|10350.23|10345.94|10345.94|0
1613383200000|2021-02-15 10:00:00|10347.78|10347.78|10345.2|10345.2|10349.4|10349.4|10345.17|10345.17|0
1613383500000|2021-02-15 10:05:00|10345.48|10345.48|10345.67|10345.67|10347.83|10347.83|10341.21|10341.21|0
1613383800000|2021-02-15 10:10:00|10345.75|10345.75|10344.87|10344.87|10347.47|10347.47|10344.48|10344.48|0
1613384100000|2021-02-15 10:15:00|10344.55|10344.55|10345.04|10345.04|10346.13|10346.13|10338.08|10338.08|0
1613384400000|2021-02-15 10:20:00|10345.58|10345.58|10359.26|10359.26|10359.97|10359.97|10345.58|10345.58|0
1613384700000|2021-02-15 10:25:00|10359.43|10359.43|10356.99|10356.99|10362.21|10362.21|10356.74|10356.74|0
1613385000000|2021-02-15 10:30:00|10355.41|10355.41|10350.97|10350.97|10355.41|10355.41|10349.84|10349.84|0
1613385300000|2021-02-15 10:35:00|10350.58|10350.58|10352.46|10352.46|10352.87|10352.87|10347.44|10347.44|0
1613385600000|2021-02-15 10:40:00|10351.82|10351.82|10353.78|10353.78|10355.34|10355.34|10351.05|10351.05|0
1613385900000|2021-02-15 10:45:00|10353.94|10353.94|10353.46|10353.46|10354.98|10354.98|10351.88|10351.88|0
1613386200000|2021-02-15 10:50:00|10353.14|10353.14|10349.61|10349.61|10353.14|10353.14|10347.5|10347.5|0
1613386500000|2021-02-15 10:55:00|10350|10350|10351.51|10351.51|10352.14|10352.14|10349.94|10349.94|0
1613386800000|2021-02-15 11:00:00|10351.34|10351.34|10346.8|10346.8|10352.36|10352.36|10346.8|10346.8|0
1613387100000|2021-02-15 11:05:00|10346.48|10346.48|10351.77|10351.77|10351.77|10351.77|10346.48|10346.48|0
1613387400000|2021-02-15 11:10:00|10351.6|10351.6|10348.06|10348.06|10353.59|10353.59|10348.06|10348.06|0
1613387700000|2021-02-15 11:15:00|10347.67|10347.67|10356.11|10356.11|10356.11|10356.11|10347.03|10347.03|0
1613388000000|2021-02-15 11:20:00|10356.22|10356.22|10352.77|10352.77|10357.26|10357.26|10352.77|10352.77|0
1613388300000|2021-02-15 11:25:00|10353.33|10353.33|10349.18|10349.18|10353.73|10353.73|10347.95|10347.95|0
1613388600000|2021-02-15 11:30:00|10349.04|10349.04|10347.45|10347.45|10350.41|10350.41|10343.63|10343.63|0
1613388900000|2021-02-15 11:35:00|10346.66|10346.66|10350.44|10350.44|10350.44|10350.44|10346.34|10346.34|0
1613389200000|2021-02-15 11:40:00|10350.72|10350.72|10361.94|10361.94|10362.19|10362.19|10350.72|10350.72|0
1613389500000|2021-02-15 11:45:00|10362.28|10362.28|10364.81|10364.81|10366.06|10366.06|10362.23|10362.23|0
1613389800000|2021-02-15 11:50:00|10364.98|10364.98|10368.15|10368.15|10370.67|10370.67|10364.98|10364.98|0
1613390100000|2021-02-15 11:55:00|10368.47|10368.47|10375.42|10375.42|10377.1|10377.1|10368.47|10368.47|0
1613390400000|2021-02-15 12:00:00|10376.03|10376.03|10372.52|10372.52|10376.42|10376.42|10372.4|10372.4|0
1613390700000|2021-02-15 12:05:00|10374.09|10374.09|10366.99|10366.99|10374.09|10374.09|10365.4|10365.4|0
1613391000000|2021-02-15 12:10:00|10366.21|10366.21|10367.39|10367.39|10370.14|10370.14|10365.67|10365.67|0
1613391300000|2021-02-15 12:15:00|10367.2|10367.2|10367.62|10367.62|10369.67|10369.67|10367.2|10367.2|0
1613391600000|2021-02-15 12:20:00|10367.24|10367.24|10368.19|10368.19|10368.35|10368.35|10364.04|10364.04|0
1613391900000|2021-02-15 12:25:00|10368.98|10368.98|10366.79|10366.79|10369.89|10369.89|10366.14|10366.14|0
1613392200000|2021-02-15 12:30:00|10366.96|10366.96|10368.13|10368.13|10369.52|10369.52|10366.96|10366.96|0
1613392500000|2021-02-15 12:35:00|10368.91|10368.91|10369.24|10369.24|10369.39|10369.39|10367.99|10367.99|0
1613392800000|2021-02-15 12:40:00|10369.07|10369.07|10365.83|10365.83|10371|10371|10365.83|10365.83|0
1613393100000|2021-02-15 12:45:00|10365.66|10365.66|10362.09|10362.09|10367.19|10367.19|10362.09|10362.09|0
1613393400000|2021-02-15 12:50:00|10362.37|10362.37|10365.4|10365.4|10365.45|10365.45|10361.59|10361.59|0
1613393700000|2021-02-15 12:55:00|10366.56|10366.56|10369.59|10369.59|10370.29|10370.29|10366.56|10366.56|0
1613394000000|2021-02-15 13:00:00|10368.82|10368.82|10377.83|10377.83|10378.33|10378.33|10368.82|10368.82|0
1613394300000|2021-02-15 13:05:00|10377.94|10377.94|10376.08|10376.08|10381.52|10381.52|10376.08|10376.08|0
1613394600000|2021-02-15 13:10:00|10375.91|10375.91|10377.04|10377.04|10377.08|10377.08|10374.72|10374.72|0
1613394900000|2021-02-15 13:15:00|10377.17|10377.17|10384.55|10384.55|10384.55|10384.55|10377.17|10377.17|0
1613395200000|2021-02-15 13:20:00|10384.93|10384.93|10384.97|10384.97|10391.05|10391.05|10381.91|10381.91|0
1613395500000|2021-02-15 13:25:00|10385.06|10385.06|10388.83|10388.83|10392.61|10392.61|10384.97|10384.97|0
1613395800000|2021-02-15 13:30:00|10388.55|10388.55|10387.85|10387.85|10389.44|10389.44|10386.12|10386.12|0
1613396100000|2021-02-15 13:35:00|10388.63|10388.63|10391.47|10391.47|10393.07|10393.07|10388.63|10388.63|0
1613396400000|2021-02-15 13:40:00|10391.35|10391.35|10389.7|10389.7|10394.54|10394.54|10386.32|10386.32|0
1613396700000|2021-02-15 13:45:00|10390.49|10390.49|10393.66|10393.66|10393.66|10393.66|10388.8|10388.8|0
1613397000000|2021-02-15 13:50:00|10394.05|10394.05|10398.85|10398.85|10398.87|10398.87|10394.05|10394.05|0
1613397300000|2021-02-15 13:55:00|10398.72|10398.72|10395.76|10395.76|10400.05|10400.05|10395.42|10395.42|0
1613397600000|2021-02-15 14:00:00|10395.86|10395.86|10401.6|10401.6|10403.1|10403.1|10395.67|10395.67|0
1613397900000|2021-02-15 14:05:00|10401.71|10401.71|10398.92|10398.92|10403.44|10403.44|10398.92|10398.92|0
1613398200000|2021-02-15 14:10:00|10399.31|10399.31|10398.69|10398.69|10405.1|10405.1|10398.69|10398.69|0
1613398500000|2021-02-15 14:15:00|10398.82|10398.82|10401.04|10401.04|10401.04|10401.04|10398.32|10398.32|0
1613398800000|2021-02-15 14:20:00|10401.43|10401.43|10405.54|10405.54|10405.54|10405.54|10401.43|10401.43|0
1613399100000|2021-02-15 14:25:00|10405.71|10405.71|10401.42|10401.42|10407.64|10407.64|10400.95|10400.95|0
1613399400000|2021-02-15 14:30:00|10401.03|10401.03|10401.82|10401.82|10407.2|10407.2|10399.76|10399.76|0
1613399700000|2021-02-15 14:35:00|10402.99|10402.99|10400.96|10400.96|10403.06|10403.06|10396.31|10396.31|0
1613400000000|2021-02-15 14:40:00|10400.87|10400.87|10411.8|10411.8|10412.75|10412.75|10400.04|10400.04|0
1613400300000|2021-02-15 14:45:00|10410.23|10410.23|10422.58|10422.58|10422.86|10422.86|10409.84|10409.84|0
1613400600000|2021-02-15 14:50:00|10421.8|10421.8|10419.26|10419.26|10421.8|10421.8|10417.63|10417.63|0
1613400900000|2021-02-15 14:55:00|10419.41|10419.41|10409.73|10409.73|10420.13|10420.13|10409.73|10409.73|0
1613401200000|2021-02-15 15:00:00|10410.02|10410.02|10408.46|10408.46|10411.48|10411.48|10405.66|10405.66|0
1613401500000|2021-02-15 15:05:00|10408.07|10408.07|10408.9|10408.9|10413.18|10413.18|10407.9|10407.9|0
1613401800000|2021-02-15 15:10:00|10409.03|10409.03|10400.58|10400.58|10409.36|10409.36|10400.32|10400.32|0
1613402100000|2021-02-15 15:15:00|10400.48|10400.48|10395.72|10395.72|10402.31|10402.31|10395.72|10395.72|0
1613402400000|2021-02-15 15:20:00|10395.84|10395.84|10396.25|10396.25|10396.53|10396.53|10394.24|10394.24|0
1613402700000|2021-02-15 15:25:00|10396.16|10396.16|10404.83|10404.83|10404.83|10404.83|10395.93|10395.93|0
1613403000000|2021-02-15 15:30:00|10404.66|10404.66|10401.71|10401.71|10407.51|10407.51|10401.18|10401.18|0
1613403300000|2021-02-15 15:35:00|10401.43|10401.43|10403.52|10403.52|10405.29|10405.29|10400.17|10400.17|0
1613403600000|2021-02-15 15:40:00|10403.85|10403.85|10404.59|10404.59|10407.33|10407.33|10399.64|10399.64|0
1613403900000|2021-02-15 15:45:00|10404.72|10404.72|10412.33|10412.33|10412.33|10412.33|10404.72|10404.72|0
1613404200000|2021-02-15 15:50:00|10412.24|10412.24|10412.14|10412.14|10415.34|10415.34|10402.77|10402.77|0
1613404500000|2021-02-15 15:55:00|10412.01|10412.01|10414.75|10414.75|10414.75|10414.75|10408.47|10408.47|0
1613404800000|2021-02-15 16:00:00|10414.69|10414.69|10408.64|10408.64|10415.07|10415.07|10408.03|10408.03|0
1613405100000|2021-02-15 16:05:00|10408.23|10408.23|10405.3|10405.3|10409.31|10409.31|10401.32|10401.32|0
1613405400000|2021-02-15 16:10:00|10404.98|10404.98|10398.68|10398.68|10404.98|10404.98|10397.12|10397.12|0
1613405700000|2021-02-15 16:15:00|10398.73|10398.73|10413.93|10413.93|10414.81|10414.81|10396.95|10396.95|0
1613406000000|2021-02-15 16:20:00|10414.71|10414.71|10407.01|10407.01|10415.47|10415.47|10404.49|10404.49|0
1613406300000|2021-02-15 16:25:00|10407.27|10407.27|10393.42|10393.42|10407.33|10407.33|10392.54|10392.54|0
1613463300000|2021-02-16 08:15:00|10415.51|10415.51|10396.05|10396.05|10416.38|10416.38|10395.8|10395.8|0
1613463600000|2021-02-16 08:20:00|10396.2|10396.2|10395.27|10395.27|10399|10399|10384.94|10384.94|0
1613463900000|2021-02-16 08:25:00|10395.55|10395.55|10406.16|10406.16|10406.16|10406.16|10394.17|10394.17|0
1613464200000|2021-02-16 08:30:00|10406.06|10406.06|10401.6|10401.6|10406.06|10406.06|10395.81|10395.81|0
1613464500000|2021-02-16 08:35:00|10402.37|10402.37|10403.87|10403.87|10404.06|10404.06|10398.15|10398.15|0
1613464800000|2021-02-16 08:40:00|10403.99|10403.99|10403.08|10403.08|10409.86|10409.86|10402.35|10402.35|0
1613465100000|2021-02-16 08:45:00|10403.72|10403.72|10408.9|10408.9|10410.95|10410.95|10403.46|10403.46|0
1613465400000|2021-02-16 08:50:00|10408.81|10408.81|10408.86|10408.86|10410.32|10410.32|10403.23|10403.23|0
1613465700000|2021-02-16 08:55:00|10408.98|10408.98|10404.6|10404.6|10408.98|10408.98|10401.45|10401.45|0
1613466000000|2021-02-16 09:00:00|10405.37|10405.37|10407.19|10407.19|10415.28|10415.28|10405.37|10405.37|0
1613466300000|2021-02-16 09:05:00|10406.41|10406.41|10400.33|10400.33|10406.41|10406.41|10400.33|10400.33|0
1613466600000|2021-02-16 09:10:00|10400.2|10400.2|10399.22|10399.22|10400.47|10400.47|10392.74|10392.74|0
1613466900000|2021-02-16 09:15:00|10399.43|10399.43|10397.07|10397.07|10399.7|10399.7|10394.91|10394.91|0
1613467200000|2021-02-16 09:20:00|10396.75|10396.75|10397.7|10397.7|10397.7|10397.7|10395.65|10395.65|0
1613467500000|2021-02-16 09:25:00|10398.49|10398.49|10401.1|10401.1|10401.93|10401.93|10397.71|10397.71|0
1613467800000|2021-02-16 09:30:00|10400.93|10400.93|10395.68|10395.68|10400.93|10400.93|10394.51|10394.51|0
1613468100000|2021-02-16 09:35:00|10396|10396|10402.81|10402.81|10402.81|10402.81|10395.87|10395.87|0
1613468400000|2021-02-16 09:40:00|10403.59|10403.59|10406.56|10406.56|10407.62|10407.62|10402.81|10402.81|0
1613468700000|2021-02-16 09:45:00|10406.17|10406.17|10406.86|10406.86|10406.96|10406.96|10402.64|10402.64|0
1613469000000|2021-02-16 09:50:00|10406.73|10406.73|10405.28|10405.28|10407.42|10407.42|10403.61|10403.61|0
1613469300000|2021-02-16 09:55:00|10405.18|10405.18|10403.86|10403.86|10405.18|10405.18|10401.58|10401.58|0
1613469600000|2021-02-16 10:00:00|10403.99|10403.99|10417.68|10417.68|10419.38|10419.38|10403.99|10403.99|0
1613469900000|2021-02-16 10:05:00|10418|10418|10422.5|10422.5|10422.5|10422.5|10414.16|10414.16|0
1613470200000|2021-02-16 10:10:00|10422.64|10422.64|10416.86|10416.86|10422.64|10422.64|10410.76|10410.76|0
1613470500000|2021-02-16 10:15:00|10416.94|10416.94|10402.1|10402.1|10416.94|10416.94|10402.1|10402.1|0
1613470800000|2021-02-16 10:20:00|10401.96|10401.96|10402.71|10402.71|10405.08|10405.08|10397.32|10397.32|0
1613471100000|2021-02-16 10:25:00|10402.52|10402.52|10391.47|10391.47|10402.52|10402.52|10391.47|10391.47|0
1613471400000|2021-02-16 10:30:00|10391.09|10391.09|10394.04|10394.04|10394.41|10394.41|10388.25|10388.25|0
1613471700000|2021-02-16 10:35:00|10393.25|10393.25|10395.2|10395.2|10398.82|10398.82|10393.25|10393.25|0
1613472000000|2021-02-16 10:40:00|10394.42|10394.42|10392.16|10392.16|10394.42|10394.42|10387.87|10387.87|0
1613472300000|2021-02-16 10:45:00|10392.3|10392.3|10384.53|10384.53|10392.68|10392.68|10384.04|10384.04|0
1613472600000|2021-02-16 10:50:00|10384.39|10384.39|10389.7|10389.7|10390.57|10390.57|10384.01|10384.01|0
1613472900000|2021-02-16 10:55:00|10389.32|10389.32|10386.69|10386.69|10389.32|10389.32|10384.59|10384.59|0
1613473200000|2021-02-16 11:00:00|10387.47|10387.47|10391.62|10391.62|10393.77|10393.77|10385.14|10385.14|0
1613473500000|2021-02-16 11:05:00|10391.75|10391.75|10378.3|10378.3|10392.77|10392.77|10378.3|10378.3|0
1613473800000|2021-02-16 11:10:00|10378.15|10378.15|10365.76|10365.76|10378.15|10378.15|10365.26|10365.26|0
1613474100000|2021-02-16 11:15:00|10365.55|10365.55|10363.46|10363.46|10366.71|10366.71|10361.94|10361.94|0
1613474400000|2021-02-16 11:20:00|10363.19|10363.19|10368.05|10368.05|10368.14|10368.14|10362.67|10362.67|0
1613474700000|2021-02-16 11:25:00|10367.66|10367.66|10365.23|10365.23|10371.88|10371.88|10364.67|10364.67|0
1613475000000|2021-02-16 11:30:00|10365.37|10365.37|10376.83|10376.83|10377.37|10377.37|10365.37|10365.37|0
1613475300000|2021-02-16 11:35:00|10377.21|10377.21|10374.92|10374.92|10378.77|10378.77|10368.87|10368.87|0
1613475600000|2021-02-16 11:40:00|10374.73|10374.73|10380.99|10380.99|10380.99|10380.99|10373.18|10373.18|0
1613475900000|2021-02-16 11:45:00|10382.16|10382.16|10378.35|10378.35|10383.19|10383.19|10377.95|10377.95|0
1613476200000|2021-02-16 11:50:00|10377.19|10377.19|10372.51|10372.51|10378.23|10378.23|10372.21|10372.21|0
1613476500000|2021-02-16 11:55:00|10372.39|10372.39|10374.85|10374.85|10374.96|10374.96|10370.42|10370.42|0
1613476800000|2021-02-16 12:00:00|10374.96|10374.96|10386.1|10386.1|10387.2|10387.2|10369.24|10369.24|0
1613477100000|2021-02-16 12:05:00|10386.48|10386.48|10392.23|10392.23|10396.1|10396.1|10384.5|10384.5|0
1613477400000|2021-02-16 12:10:00|10391.44|10391.44|10389.64|10389.64|10393.01|10393.01|10387.22|10387.22|0
1613477700000|2021-02-16 12:15:00|10389.91|10389.91|10385.48|10385.48|10389.98|10389.98|10384.27|10384.27|0
1613478000000|2021-02-16 12:20:00|10385.99|10385.99|10385.28|10385.28|10388.74|10388.74|10384.94|10384.94|0
1613478300000|2021-02-16 12:25:00|10385.67|10385.67|10380.23|10380.23|10385.78|10385.78|10379.46|10379.46|0
1613478600000|2021-02-16 12:30:00|10379.91|10379.91|10380.91|10380.91|10381.99|10381.99|10378.77|10378.77|0
1613478900000|2021-02-16 12:35:00|10381.08|10381.08|10383.37|10383.37|10383.59|10383.59|10380.47|10380.47|0
1613479200000|2021-02-16 12:40:00|10383.54|10383.54|10383.74|10383.74|10384.38|10384.38|10380.42|10380.42|0
1613479500000|2021-02-16 12:45:00|10384.13|10384.13|10384.4|10384.4|10385.1|10385.1|10382.67|10382.67|0
1613479800000|2021-02-16 12:50:00|10384.65|10384.65|10390.91|10390.91|10390.91|10390.91|10384.61|10384.61|0
1613480100000|2021-02-16 12:55:00|10391.7|10391.7|10389.98|10389.98|10393.07|10393.07|10389.98|10389.98|0
1613480400000|2021-02-16 13:00:00|10389.81|10389.81|10386.62|10386.62|10390.14|10390.14|10385.94|10385.94|0
1613480700000|2021-02-16 13:05:00|10386.9|10386.9|10386.23|10386.23|10388.41|10388.41|10385.97|10385.97|0
1613481000000|2021-02-16 13:10:00|10385.98|10385.98|10393.76|10393.76|10393.76|10393.76|10385.98|10385.98|0
1613481300000|2021-02-16 13:15:00|10394.55|10394.55|10392.6|10392.6|10396.96|10396.96|10391.92|10391.92|0
1613481600000|2021-02-16 13:20:00|10392.99|10392.99|10390.92|10390.92|10397.15|10397.15|10390.92|10390.92|0
1613481900000|2021-02-16 13:25:00|10391.04|10391.04|10392.84|10392.84|10392.86|10392.86|10389.62|10389.62|0
1613482200000|2021-02-16 13:30:00|10392.97|10392.97|10393.53|10393.53|10396.47|10396.47|10392.29|10392.29|0
1613482500000|2021-02-16 13:35:00|10393.43|10393.43|10392.99|10392.99|10394.4|10394.4|10391.8|10391.8|0
1613482800000|2021-02-16 13:40:00|10393.11|10393.11|10388.98|10388.98|10393.11|10393.11|10387.23|10387.23|0
1613483100000|2021-02-16 13:45:00|10389.3|10389.3|10384.18|10384.18|10389.9|10389.9|10384.18|10384.18|0
1613483400000|2021-02-16 13:50:00|10384.6|10384.6|10393.23|10393.23|10393.5|10393.5|10384.41|10384.41|0
1613483700000|2021-02-16 13:55:00|10393.09|10393.09|10390.16|10390.16|10395.68|10395.68|10387.94|10387.94|0
1613484000000|2021-02-16 14:00:00|10390.32|10390.32|10374.52|10374.52|10390.32|10390.32|10370.51|10370.51|0
1613484300000|2021-02-16 14:05:00|10374.69|10374.69|10376.13|10376.13|10379.32|10379.32|10374.69|10374.69|0
1613484600000|2021-02-16 14:10:00|10376.07|10376.07|10370.85|10370.85|10376.07|10376.07|10368.06|10368.06|0
1613484900000|2021-02-16 14:15:00|10370.72|10370.72|10376.75|10376.75|10378.34|10378.34|10370.72|10370.72|0
1613485200000|2021-02-16 14:20:00|10376.5|10376.5|10379.2|10379.2|10380.01|10380.01|10374.08|10374.08|0
1613485500000|2021-02-16 14:25:00|10379.25|10379.25|10377.54|10377.54|10380.09|10380.09|10377.26|10377.26|0
1613485800000|2021-02-16 14:30:00|10377.16|10377.16|10380.7|10380.7|10382.8|10382.8|10373.67|10373.67|0
1613486100000|2021-02-16 14:35:00|10380.87|10380.87|10370.5|10370.5|10381.63|10381.63|10369.96|10369.96|0
1613486400000|2021-02-16 14:40:00|10370.66|10370.66|10365.68|10365.68|10370.81|10370.81|10362.86|10362.86|0
1613486700000|2021-02-16 14:45:00|10365.77|10365.77|10366.06|10366.06|10369.31|10369.31|10365.33|10365.33|0
1613487000000|2021-02-16 14:50:00|10366.45|10366.45|10360.03|10360.03|10366.54|10366.54|10358.84|10358.84|0
1613487300000|2021-02-16 14:55:00|10360.16|10360.16|10360.07|10360.07|10364.45|10364.45|10358.18|10358.18|0
1613487600000|2021-02-16 15:00:00|10360.24|10360.24|10352.45|10352.45|10361.35|10361.35|10352.45|10352.45|0
1613487900000|2021-02-16 15:05:00|10352.35|10352.35|10363.33|10363.33|10364.18|10364.18|10351.7|10351.7|0
1613488200000|2021-02-16 15:10:00|10363.72|10363.72|10346.97|10346.97|10363.72|10363.72|10346.97|10346.97|0
1613488500000|2021-02-16 15:15:00|10347.07|10347.07|10351.61|10351.61|10352.31|10352.31|10342.79|10342.79|0
1613488800000|2021-02-16 15:20:00|10351.4|10351.4|10352.57|10352.57|10356.24|10356.24|10351.4|10351.4|0
1613489100000|2021-02-16 15:25:00|10352.45|10352.45|10364.79|10364.79|10365.73|10365.73|10352.06|10352.06|0
1613489400000|2021-02-16 15:30:00|10364.98|10364.98|10365.18|10365.18|10367.29|10367.29|10361.42|10361.42|0
1613489700000|2021-02-16 15:35:00|10365.35|10365.35|10360.25|10360.25|10365.35|10365.35|10358.14|10358.14|0
1613490000000|2021-02-16 15:40:00|10360.16|10360.16|10364.53|10364.53|10372.58|10372.58|10360.16|10360.16|0
1613490300000|2021-02-16 15:45:00|10365.09|10365.09|10347.19|10347.19|10365.09|10365.09|10345.37|10345.37|0
1613490600000|2021-02-16 15:50:00|10347.02|10347.02|10344.49|10344.49|10347.24|10347.24|10341.94|10341.94|0
1613490900000|2021-02-16 15:55:00|10343.85|10343.85|10351.3|10351.3|10353.28|10353.28|10343.46|10343.46|0
1613491200000|2021-02-16 16:00:00|10350.91|10350.91|10350.63|10350.63|10353.95|10353.95|10347.98|10347.98|0
1613491500000|2021-02-16 16:05:00|10350.24|10350.24|10349.41|10349.41|10351.84|10351.84|10347.23|10347.23|0
1613491800000|2021-02-16 16:10:00|10349.24|10349.24|10343.76|10343.76|10349.8|10349.8|10343.14|10343.14|0
1613492100000|2021-02-16 16:15:00|10343.88|10343.88|10348.82|10348.82|10350.37|10350.37|10341.82|10341.82|0
1613492400000|2021-02-16 16:20:00|10348.67|10348.67|10347.14|10347.14|10350.3|10350.3|10346.24|10346.24|0
1613492700000|2021-02-16 16:25:00|10346.75|10346.75|10333.88|10333.88|10347.62|10347.62|10333.78|10333.78|0
1613549700000|2021-02-17 08:15:00|10285.99|10285.99|10286.38|10286.38|10295.27|10295.27|10279.78|10279.78|0
1613550000000|2021-02-17 08:20:00|10286.21|10286.21|10291.52|10291.52|10304.15|10304.15|10278.04|10278.04|0
1613550300000|2021-02-17 08:25:00|10291.91|10291.91|10304.65|10304.65|10310.04|10310.04|10288.5|10288.5|0
1613550600000|2021-02-17 08:30:00|10305.04|10305.04|10289.22|10289.22|10306.86|10306.86|10286.12|10286.12|0
1613550900000|2021-02-17 08:35:00|10289.39|10289.39|10288.72|10288.72|10298.16|10298.16|10286.01|10286.01|0
1613551200000|2021-02-17 08:40:00|10288.61|10288.61|10299.34|10299.34|10299.64|10299.64|10288.54|10288.54|0
1613551500000|2021-02-17 08:45:00|10300.12|10300.12|10302.06|10302.06|10306.42|10306.42|10298.58|10298.58|0
1613551800000|2021-02-17 08:50:00|10301.74|10301.74|10303.77|10303.77|10304.14|10304.14|10298.05|10298.05|0
1613552100000|2021-02-17 08:55:00|10303.96|10303.96|10310.91|10310.91|10311.12|10311.12|10303.42|10303.42|0
1613552400000|2021-02-17 09:00:00|10310.52|10310.52|10305.77|10305.77|10310.52|10310.52|10301.56|10301.56|0
1613552700000|2021-02-17 09:05:00|10305.52|10305.52|10294.44|10294.44|10306.3|10306.3|10293.57|10293.57|0
1613553000000|2021-02-17 09:10:00|10294.73|10294.73|10273.87|10273.87|10294.77|10294.77|10273.26|10273.26|0
1613553300000|2021-02-17 09:15:00|10274.65|10274.65|10277.43|10277.43|10279.58|10279.58|10269.95|10269.95|0
1613553600000|2021-02-17 09:20:00|10277.72|10277.72|10285.18|10285.18|10285.29|10285.29|10277.25|10277.25|0
1613553900000|2021-02-17 09:25:00|10285.74|10285.74|10283.41|10283.41|10286.87|10286.87|10281.17|10281.17|0
1613554200000|2021-02-17 09:30:00|10283.58|10283.58|10285.53|10285.53|10292.05|10292.05|10283.47|10283.47|0
1613554500000|2021-02-17 09:35:00|10283.96|10283.96|10276.14|10276.14|10283.96|10283.96|10274.52|10274.52|0
1613554800000|2021-02-17 09:40:00|10276.03|10276.03|10279.76|10279.76|10279.92|10279.92|10276.03|10276.03|0
1613555100000|2021-02-17 09:45:00|10279.37|10279.37|10275.41|10275.41|10279.91|10279.91|10274.82|10274.82|0
1613555400000|2021-02-17 09:50:00|10275.31|10275.31|10272.85|10272.85|10275.69|10275.69|10272.31|10272.31|0
1613555700000|2021-02-17 09:55:00|10272.53|10272.53|10274.37|10274.37|10274.8|10274.8|10271.3|10271.3|0
1613556000000|2021-02-17 10:00:00|10274.54|10274.54|10274.23|10274.23|10276.84|10276.84|10273.97|10273.97|0
1613556300000|2021-02-17 10:05:00|10274.28|10274.28|10270.24|10270.24|10275.39|10275.39|10269.4|10269.4|0
1613556600000|2021-02-17 10:10:00|10270.62|10270.62|10274.78|10274.78|10274.78|10274.78|10270.62|10270.62|0
1613556900000|2021-02-17 10:15:00|10275.34|10275.34|10279.7|10279.7|10280.68|10280.68|10274.66|10274.66|0
1613557200000|2021-02-17 10:20:00|10280.03|10280.03|10288.4|10288.4|10289.34|10289.34|10280.03|10280.03|0
1613557500000|2021-02-17 10:25:00|10288.35|10288.35|10298.28|10298.28|10299.45|10299.45|10288.35|10288.35|0
1613557800000|2021-02-17 10:30:00|10298|10298|10300.09|10300.09|10301.42|10301.42|10296.78|10296.78|0
1613558100000|2021-02-17 10:35:00|10299.31|10299.31|10296.85|10296.85|10299.33|10299.33|10294.41|10294.41|0
1613558400000|2021-02-17 10:40:00|10296.68|10296.68|10300.98|10300.98|10301.86|10301.86|10296.47|10296.47|0
1613558700000|2021-02-17 10:45:00|10301.26|10301.26|10308.22|10308.22|10308.22|10308.22|10300.88|10300.88|0
1613559000000|2021-02-17 10:50:00|10309|10309|10291.56|10291.56|10309.91|10309.91|10290.67|10290.67|0
1613559300000|2021-02-17 10:55:00|10291.88|10291.88|10296.21|10296.21|10297.03|10297.03|10291.72|10291.72|0
1613559600000|2021-02-17 11:00:00|10296.1|10296.1|10292.21|10292.21|10297.06|10297.06|10292.21|10292.21|0
1613559900000|2021-02-17 11:05:00|10292.53|10292.53|10286.77|10286.77|10292.53|10292.53|10286.6|10286.6|0
1613560200000|2021-02-17 11:10:00|10284.42|10284.42|10297.01|10297.01|10297.01|10297.01|10284.42|10284.42|0
1613560500000|2021-02-17 11:15:00|10296.87|10296.87|10287.95|10287.95|10296.87|10296.87|10287.95|10287.95|0
1613560800000|2021-02-17 11:20:00|10286.38|10286.38|10285.37|10285.37|10286.66|10286.66|10284.54|10284.54|0
1613561100000|2021-02-17 11:25:00|10285.09|10285.09|10285.32|10285.32|10285.67|10285.67|10283.56|10283.56|0
1613561400000|2021-02-17 11:30:00|10285.83|10285.83|10285.03|10285.03|10286.58|10286.58|10284.43|10284.43|0
1613561700000|2021-02-17 11:35:00|10284.92|10284.92|10286.27|10286.27|10286.65|10286.65|10283.8|10283.8|0
1613562000000|2021-02-17 11:40:00|10286.66|10286.66|10288.13|10288.13|10291.12|10291.12|10286.66|10286.66|0
1613562300000|2021-02-17 11:45:00|10288.02|10288.02|10289.78|10289.78|10290.4|10290.4|10288.02|10288.02|0
1613562600000|2021-02-17 11:50:00|10289.67|10289.67|10294.07|10294.07|10297.31|10297.31|10289.67|10289.67|0
1613562900000|2021-02-17 11:55:00|10293.68|10293.68|10294.66|10294.66|10296.47|10296.47|10293.25|10293.25|0
1613563200000|2021-02-17 12:00:00|10294.49|10294.49|10298.24|10298.24|10298.9|10298.9|10294.49|10294.49|0
1613563500000|2021-02-17 12:05:00|10297.96|10297.96|10290.38|10290.38|10298.52|10298.52|10290.38|10290.38|0
1613563800000|2021-02-17 12:10:00|10290.28|10290.28|10292.18|10292.18|10293.22|10293.22|10289.86|10289.86|0
1613564100000|2021-02-17 12:15:00|10292.57|10292.57|10298.68|10298.68|10298.87|10298.87|10292.12|10292.12|0
1613564400000|2021-02-17 12:20:00|10298.47|10298.47|10297.14|10297.14|10298.87|10298.87|10297.14|10297.14|0
1613564700000|2021-02-17 12:25:00|10297.87|10297.87|10298.4|10298.4|10298.65|10298.65|10294.68|10294.68|0
1613565000000|2021-02-17 12:30:00|10299.17|10299.17|10298.31|10298.31|10300.14|10300.14|10297.17|10297.17|0
1613565300000|2021-02-17 12:35:00|10299.09|10299.09|10300.7|10300.7|10301.82|10301.82|10299.09|10299.09|0
1613565600000|2021-02-17 12:40:00|10300.31|10300.31|10302.01|10302.01|10302.01|10302.01|10298.21|10298.21|0
1613565900000|2021-02-17 12:45:00|10301.91|10301.91|10295.93|10295.93|10301.91|10301.91|10295.93|10295.93|0
1613566200000|2021-02-17 12:50:00|10295.76|10295.76|10297.26|10297.26|10297.26|10297.26|10293.2|10293.2|0
1613566500000|2021-02-17 12:55:00|10296.98|10296.98|10293.82|10293.82|10297.8|10297.8|10292.96|10292.96|0
1613566800000|2021-02-17 13:00:00|10294.21|10294.21|10294.09|10294.09|10294.56|10294.56|10290.82|10290.82|0
1613567100000|2021-02-17 13:05:00|10294.19|10294.19|10303.63|10303.63|10303.63|10303.63|10293.91|10293.91|0
1613567400000|2021-02-17 13:10:00|10304.02|10304.02|10305.72|10305.72|10306.08|10306.08|10304.02|10304.02|0
1613567700000|2021-02-17 13:15:00|10305.83|10305.83|10299.56|10299.56|10307.42|10307.42|10299.04|10299.04|0
1613568000000|2021-02-17 13:20:00|10299.5|10299.5|10293.36|10293.36|10299.5|10299.5|10293.36|10293.36|0
1613568300000|2021-02-17 13:25:00|10293.27|10293.27|10290.56|10290.56|10293.37|10293.37|10288.5|10288.5|0
1613568600000|2021-02-17 13:30:00|10290.94|10290.94|10284.87|10284.87|10294.29|10294.29|10284.51|10284.51|0
1613568900000|2021-02-17 13:35:00|10284.77|10284.77|10287|10287|10287|10287|10283.8|10283.8|0
1613569200000|2021-02-17 13:40:00|10286.68|10286.68|10295.4|10295.4|10295.55|10295.55|10286.68|10286.68|0
1613569500000|2021-02-17 13:45:00|10295.32|10295.32|10292.62|10292.62|10296.01|10296.01|10290.25|10290.25|0
1613569800000|2021-02-17 13:50:00|10292.23|10292.23|10282.91|10282.91|10293.65|10293.65|10281.7|10281.7|0
1613570100000|2021-02-17 13:55:00|10282.52|10282.52|10281.44|10281.44|10283.63|10283.63|10280.24|10280.24|0
1613570400000|2021-02-17 14:00:00|10281.72|10281.72|10284.57|10284.57|10287.4|10287.4|10279.48|10279.48|0
1613570700000|2021-02-17 14:05:00|10284.4|10284.4|10278.19|10278.19|10284.86|10284.86|10276.86|10276.86|0
1613571000000|2021-02-17 14:10:00|10278.36|10278.36|10272.22|10272.22|10281.25|10281.25|10272.22|10272.22|0
1613571300000|2021-02-17 14:15:00|10271.44|10271.44|10279.18|10279.18|10279.41|10279.41|10270.93|10270.93|0
1613571600000|2021-02-17 14:20:00|10279.74|10279.74|10279.08|10279.08|10281.48|10281.48|10277.48|10277.48|0
1613571900000|2021-02-17 14:25:00|10279.18|10279.18|10275.15|10275.15|10279.97|10279.97|10273.83|10273.83|0
1613572200000|2021-02-17 14:30:00|10275.37|10275.37|10262.15|10262.15|10275.71|10275.71|10256.79|10256.79|0
1613572500000|2021-02-17 14:35:00|10262.32|10262.32|10253.04|10253.04|10269.88|10269.88|10252.65|10252.65|0
1613572800000|2021-02-17 14:40:00|10252.76|10252.76|10261.53|10261.53|10262.87|10262.87|10251.17|10251.17|0
1613573100000|2021-02-17 14:45:00|10260.75|10260.75|10273.74|10273.74|10274.84|10274.84|10260.42|10260.42|0
1613573400000|2021-02-17 14:50:00|10274.13|10274.13|10271.73|10271.73|10280|10280|10271.7|10271.7|0
1613573700000|2021-02-17 14:55:00|10271.52|10271.52|10267|10267|10272.36|10272.36|10264.65|10264.65|0
1613574000000|2021-02-17 15:00:00|10266.81|10266.81|10265.87|10265.87|10276.55|10276.55|10265.73|10265.73|0
1613574300000|2021-02-17 15:05:00|10265.77|10265.77|10267.28|10267.28|10268.77|10268.77|10259.09|10259.09|0
1613574600000|2021-02-17 15:10:00|10267.11|10267.11|10256.1|10256.1|10268.31|10268.31|10256.1|10256.1|0
1613574900000|2021-02-17 15:15:00|10256|10256|10255.16|10255.16|10256.13|10256.13|10250.42|10250.42|0
1613575200000|2021-02-17 15:20:00|10255.3|10255.3|10248.24|10248.24|10255.82|10255.82|10246.89|10246.89|0
1613575500000|2021-02-17 15:25:00|10247.45|10247.45|10241.62|10241.62|10251.27|10251.27|10240.66|10240.66|0
1613575800000|2021-02-17 15:30:00|10242.04|10242.04|10229.84|10229.84|10242.13|10242.13|10227.11|10227.11|0
1613576100000|2021-02-17 15:35:00|10229.52|10229.52|10243.29|10243.29|10243.42|10243.42|10229.52|10229.52|0
1613576400000|2021-02-17 15:40:00|10242.9|10242.9|10241.05|10241.05|10244.54|10244.54|10237.48|10237.48|0
1613576700000|2021-02-17 15:45:00|10241.13|10241.13|10251.7|10251.7|10251.97|10251.97|10240.03|10240.03|0
1613577000000|2021-02-17 15:50:00|10251.78|10251.78|10254.17|10254.17|10256.16|10256.16|10249.63|10249.63|0
1613577300000|2021-02-17 15:55:00|10253.75|10253.75|10245.2|10245.2|10254.12|10254.12|10244.78|10244.78|0
1613577600000|2021-02-17 16:00:00|10245.59|10245.59|10237.96|10237.96|10245.82|10245.82|10237.96|10237.96|0
1613577900000|2021-02-17 16:05:00|10238.24|10238.24|10246.65|10246.65|10247.62|10247.62|10234.03|10234.03|0
1613578200000|2021-02-17 16:10:00|10246.77|10246.77|10245|10245|10246.77|10246.77|10241.78|10241.78|0
1613578500000|2021-02-17 16:15:00|10244.22|10244.22|10239.65|10239.65|10246.21|10246.21|10239.65|10239.65|0
1613578800000|2021-02-17 16:20:00|10239.39|10239.39|10243.52|10243.52|10244.73|10244.73|10237.14|10237.14|0
1613579100000|2021-02-17 16:25:00|10243.13|10243.13|10249.32|10249.32|10250.12|10250.12|10240.36|10240.36|0
1613636100000|2021-02-18 08:15:00|10340.26|10340.26|10305.77|10305.77|10343.38|10343.38|10298.13|10298.13|0
1613636400000|2021-02-18 08:20:00|10305.52|10305.52|10309.65|10309.65|10316.57|10316.57|10302|10302|0
1613636700000|2021-02-18 08:25:00|10309.26|10309.26|10292.59|10292.59|10314.16|10314.16|10292.59|10292.59|0
1613637000000|2021-02-18 08:30:00|10292.27|10292.27|10315.92|10315.92|10315.92|10315.92|10290.71|10290.71|0
1613637300000|2021-02-18 08:35:00|10316.05|10316.05|10305.94|10305.94|10316.94|10316.94|10305.94|10305.94|0
1613637600000|2021-02-18 08:40:00|10305.6|10305.6|10307.6|10307.6|10309.78|10309.78|10302.39|10302.39|0
1613637900000|2021-02-18 08:45:00|10307.92|10307.92|10321.69|10321.69|10324.96|10324.96|10307.6|10307.6|0
1613638200000|2021-02-18 08:50:00|10321.98|10321.98|10328.66|10328.66|10329.82|10329.82|10320.21|10320.21|0
1613638500000|2021-02-18 08:55:00|10330.61|10330.61|10342.26|10342.26|10345.63|10345.63|10330.19|10330.19|0
1613638800000|2021-02-18 09:00:00|10342.94|10342.94|10340.91|10340.91|10344.27|10344.27|10337.11|10337.11|0
1613639100000|2021-02-18 09:05:00|10340.4|10340.4|10340.84|10340.84|10343|10343|10337.53|10337.53|0
1613639400000|2021-02-18 09:10:00|10340.53|10340.53|10327.24|10327.24|10340.53|10340.53|10327.24|10327.24|0
1613639700000|2021-02-18 09:15:00|10328.41|10328.41|10331.63|10331.63|10339.71|10339.71|10328.05|10328.05|0
1613640000000|2021-02-18 09:20:00|10330.84|10330.84|10329.52|10329.52|10334.08|10334.08|10326.46|10326.46|0
1613640300000|2021-02-18 09:25:00|10329.13|10329.13|10327.9|10327.9|10331.03|10331.03|10319.61|10319.61|0
1613640600000|2021-02-18 09:30:00|10328.03|10328.03|10321.3|10321.3|10328.03|10328.03|10320.24|10320.24|0
1613640900000|2021-02-18 09:35:00|10321.03|10321.03|10329.33|10329.33|10331.13|10331.13|10318|10318|0
1613641200000|2021-02-18 09:40:00|10329.45|10329.45|10327.72|10327.72|10329.65|10329.65|10324.3|10324.3|0
1613641500000|2021-02-18 09:45:00|10328.51|10328.51|10334.58|10334.58|10336.14|10336.14|10324.89|10324.89|0
1613641800000|2021-02-18 09:50:00|10334.79|10334.79|10342.53|10342.53|10342.53|10342.53|10334.23|10334.23|0
1613642100000|2021-02-18 09:55:00|10342.74|10342.74|10336.57|10336.57|10347.36|10347.36|10336.57|10336.57|0
1613642400000|2021-02-18 10:00:00|10336.72|10336.72|10352.29|10352.29|10353.19|10353.19|10336.72|10336.72|0
1613642700000|2021-02-18 10:05:00|10352.68|10352.68|10352.17|10352.17|10353.22|10353.22|10349.87|10349.87|0
1613643000000|2021-02-18 10:10:00|10352.45|10352.45|10347.89|10347.89|10352.45|10352.45|10347.89|10347.89|0
1613643300000|2021-02-18 10:15:00|10348.28|10348.28|10338.53|10338.53|10349.52|10349.52|10337.72|10337.72|0
1613643600000|2021-02-18 10:20:00|10338.43|10338.43|10329.1|10329.1|10339.2|10339.2|10329.1|10329.1|0
1613643900000|2021-02-18 10:25:00|10328.96|10328.96|10318.17|10318.17|10329.47|10329.47|10318.17|10318.17|0
1613644200000|2021-02-18 10:30:00|10318.08|10318.08|10326.1|10326.1|10326.2|10326.2|10317.62|10317.62|0
1613644500000|2021-02-18 10:35:00|10325.76|10325.76|10323.88|10323.88|10327.02|10327.02|10322.55|10322.55|0
1613644800000|2021-02-18 10:40:00|10323.71|10323.71|10309.11|10309.11|10323.71|10323.71|10308.65|10308.65|0
1613645100000|2021-02-18 10:45:00|10308.9|10308.9|10303.25|10303.25|10309.15|10309.15|10300.24|10300.24|0
1613645400000|2021-02-18 10:50:00|10303.57|10303.57|10284.44|10284.44|10303.57|10303.57|10282.23|10282.23|0
1613645700000|2021-02-18 10:55:00|10285.22|10285.22|10284.65|10284.65|10288.3|10288.3|10284.65|10284.65|0
1613646000000|2021-02-18 11:00:00|10283.1|10283.1|10273.24|10273.24|10283.75|10283.75|10273.24|10273.24|0
1613646300000|2021-02-18 11:05:00|10272.85|10272.85|10283.13|10283.13|10283.34|10283.34|10272.02|10272.02|0
1613646600000|2021-02-18 11:10:00|10282.96|10282.96|10280|10280|10284.39|10284.39|10279.79|10279.79|0
1613646900000|2021-02-18 11:15:00|10279.61|10279.61|10280.93|10280.93|10281.89|10281.89|10275.21|10275.21|0
1613647200000|2021-02-18 11:20:00|10280.8|10280.8|10281.58|10281.58|10281.96|10281.96|10277.57|10277.57|0
1613647500000|2021-02-18 11:25:00|10281.91|10281.91|10278.16|10278.16|10282.52|10282.52|10278.16|10278.16|0
1613647800000|2021-02-18 11:30:00|10278.33|10278.33|10271.09|10271.09|10280.52|10280.52|10271.09|10271.09|0
1613648100000|2021-02-18 11:35:00|10270.25|10270.25|10275.8|10275.8|10276|10276|10268.12|10268.12|0
1613648400000|2021-02-18 11:40:00|10275.96|10275.96|10273.73|10273.73|10278.13|10278.13|10273.56|10273.56|0
1613648700000|2021-02-18 11:45:00|10273.94|10273.94|10271.68|10271.68|10275.52|10275.52|10271.13|10271.13|0
1613649000000|2021-02-18 11:50:00|10271.86|10271.86|10275.66|10275.66|10277.95|10277.95|10270.92|10270.92|0
1613649300000|2021-02-18 11:55:00|10275.98|10275.98|10263.52|10263.52|10276.25|10276.25|10260.15|10260.15|0
1613649600000|2021-02-18 12:00:00|10262.96|10262.96|10264.04|10264.04|10267.81|10267.81|10262.64|10262.64|0
1613649900000|2021-02-18 12:05:00|10262.88|10262.88|10269.7|10269.7|10270.28|10270.28|10262.52|10262.52|0
1613650200000|2021-02-18 12:10:00|10271.27|10271.27|10282.88|10282.88|10282.88|10282.88|10271.27|10271.27|0
1613650500000|2021-02-18 12:15:00|10283.27|10283.27|10286.22|10286.22|10288.77|10288.77|10283.27|10283.27|0
1613650800000|2021-02-18 12:20:00|10285.94|10285.94|10293.54|10293.54|10293.83|10293.83|10285.8|10285.8|0
1613651100000|2021-02-18 12:25:00|10293.67|10293.67|10300.25|10300.25|10300.96|10300.96|10292.84|10292.84|0
1613651400000|2021-02-18 12:30:00|10300.13|10300.13|10301.24|10301.24|10301.52|10301.52|10297.48|10297.48|0
1613651700000|2021-02-18 12:35:00|10302.79|10302.79|10298.06|10298.06|10304.41|10304.41|10297.97|10297.97|0
1613652000000|2021-02-18 12:40:00|10298.11|10298.11|10301.35|10301.35|10302.13|10302.13|10296.42|10296.42|0
1613652300000|2021-02-18 12:45:00|10301.4|10301.4|10298.09|10298.09|10302.35|10302.35|10297.88|10297.88|0
1613652600000|2021-02-18 12:50:00|10297.76|10297.76|10291.86|10291.86|10297.76|10297.76|10291.86|10291.86|0
1613652900000|2021-02-18 12:55:00|10291.46|10291.46|10291.32|10291.32|10292.51|10292.51|10289.46|10289.46|0
1613653200000|2021-02-18 13:00:00|10291.37|10291.37|10293.35|10293.35|10294.13|10294.13|10288.94|10288.94|0
1613653500000|2021-02-18 13:05:00|10293.52|10293.52|10291.43|10291.43|10294.89|10294.89|10289.19|10289.19|0
1613653800000|2021-02-18 13:10:00|10291.56|10291.56|10287.82|10287.82|10294.07|10294.07|10286.65|10286.65|0
1613654100000|2021-02-18 13:15:00|10287.48|10287.48|10281.5|10281.5|10287.92|10287.92|10280.62|10280.62|0
1613654400000|2021-02-18 13:20:00|10281.37|10281.37|10278.78|10278.78|10281.37|10281.37|10275.48|10275.48|0
1613654700000|2021-02-18 13:25:00|10277.67|10277.67|10276.09|10276.09|10277.67|10277.67|10273.71|10273.71|0
1613655000000|2021-02-18 13:30:00|10276.87|10276.87|10276.92|10276.92|10277.34|10277.34|10275.83|10275.83|0
1613655300000|2021-02-18 13:35:00|10276.75|10276.75|10255.48|10255.48|10277.08|10277.08|10255.48|10255.48|0
1613655600000|2021-02-18 13:40:00|10255.87|10255.87|10244.13|10244.13|10256.09|10256.09|10244.13|10244.13|0
1613655900000|2021-02-18 13:45:00|10243.35|10243.35|10235.5|10235.5|10244.14|10244.14|10225.44|10225.44|0
1613656200000|2021-02-18 13:50:00|10234.71|10234.71|10235.44|10235.44|10239.76|10239.76|10230.74|10230.74|0
1613656500000|2021-02-18 13:55:00|10236.23|10236.23|10230.21|10230.21|10237.4|10237.4|10230.07|10230.07|0
1613656800000|2021-02-18 14:00:00|10230.15|10230.15|10223.27|10223.27|10232.68|10232.68|10222.49|10222.49|0
1613657100000|2021-02-18 14:05:00|10223.59|10223.59|10215.78|10215.78|10226.31|10226.31|10215.78|10215.78|0
1613657400000|2021-02-18 14:10:00|10215|10215|10217.11|10217.11|10218.16|10218.16|10212.87|10212.87|0
1613657700000|2021-02-18 14:15:00|10217.06|10217.06|10219.62|10219.62|10220.17|10220.17|10213.21|10213.21|0
1613658000000|2021-02-18 14:20:00|10219.48|10219.48|10226.31|10226.31|10226.82|10226.82|10217.26|10217.26|0
1613658300000|2021-02-18 14:25:00|10227.09|10227.09|10229.5|10229.5|10233.76|10233.76|10226.47|10226.47|0
1613658600000|2021-02-18 14:30:00|10229.88|10229.88|10240.08|10240.08|10242.33|10242.33|10228.6|10228.6|0
1613658900000|2021-02-18 14:35:00|10240.47|10240.47|10230.28|10230.28|10242.41|10242.41|10230.18|10230.18|0
1613659200000|2021-02-18 14:40:00|10229.94|10229.94|10243.05|10243.05|10246.63|10246.63|10226.32|10226.32|0
1613659500000|2021-02-18 14:45:00|10242.26|10242.26|10242.43|10242.43|10246.64|10246.64|10239.34|10239.34|0
1613659800000|2021-02-18 14:50:00|10242.48|10242.48|10224.7|10224.7|10242.48|10242.48|10224.7|10224.7|0
1613660100000|2021-02-18 14:55:00|10224.3|10224.3|10230.1|10230.1|10231.38|10231.38|10220.18|10220.18|0
1613660400000|2021-02-18 15:00:00|10228.37|10228.37|10228.54|10228.54|10231.58|10231.58|10227.12|10227.12|0
1613660700000|2021-02-18 15:05:00|10228.44|10228.44|10209.95|10209.95|10228.44|10228.44|10206.52|10206.52|0
1613661000000|2021-02-18 15:10:00|10209.46|10209.46|10207.83|10207.83|10212.34|10212.34|10203.19|10203.19|0
1613661300000|2021-02-18 15:15:00|10208.11|10208.11|10198.77|10198.77|10209.3|10209.3|10190.45|10190.45|0
1613661600000|2021-02-18 15:20:00|10198.9|10198.9|10198.84|10198.84|10201.46|10201.46|10192.59|10192.59|0
1613661900000|2021-02-18 15:25:00|10198.52|10198.52|10206.97|10206.97|10206.97|10206.97|10195.6|10195.6|0
1613662200000|2021-02-18 15:30:00|10206.2|10206.2|10202.11|10202.11|10206.2|10206.2|10192.38|10192.38|0
1613662500000|2021-02-18 15:35:00|10202.89|10202.89|10216.35|10216.35|10218.45|10218.45|10202.89|10202.89|0
1613662800000|2021-02-18 15:40:00|10216.07|10216.07|10208.53|10208.53|10216.92|10216.92|10206.45|10206.45|0
1613663100000|2021-02-18 15:45:00|10208.43|10208.43|10204.04|10204.04|10209.5|10209.5|10195.85|10195.85|0
1613663400000|2021-02-18 15:50:00|10204.82|10204.82|10200.2|10200.2|10210.65|10210.65|10197.34|10197.34|0
1613663700000|2021-02-18 15:55:00|10200.19|10200.19|10199|10199|10200.9|10200.9|10194.48|10194.48|0
1613664000000|2021-02-18 16:00:00|10199.39|10199.39|10196.19|10196.19|10203.42|10203.42|10194.66|10194.66|0
1613664300000|2021-02-18 16:05:00|10196.24|10196.24|10195.28|10195.28|10200.96|10200.96|10194.58|10194.58|0
1613664600000|2021-02-18 16:10:00|10195.18|10195.18|10202.58|10202.58|10202.75|10202.75|10190.99|10190.99|0
1613664900000|2021-02-18 16:15:00|10202.2|10202.2|10199.64|10199.64|10206.66|10206.66|10198.48|10198.48|0
1613665200000|2021-02-18 16:20:00|10199.65|10199.65|10199.86|10199.86|10203.42|10203.42|10196.98|10196.98|0
1613665500000|2021-02-18 16:25:00|10199.74|10199.74|10200.08|10200.08|10208.97|10208.97|10199.74|10199.74|0
1613722500000|2021-02-19 08:15:00|10202.51|10202.51|10203.03|10203.03|10208.81|10208.81|10195.26|10195.26|0
1613722800000|2021-02-19 08:20:00|10203.57|10203.57|10219.72|10219.72|10221.64|10221.64|10203.57|10203.57|0
1613723100000|2021-02-19 08:25:00|10220.49|10220.49|10223.77|10223.77|10228.57|10228.57|10220.49|10220.49|0
1613723400000|2021-02-19 08:30:00|10225.06|10225.06|10212.79|10212.79|10226.78|10226.78|10209.37|10209.37|0
1613723700000|2021-02-19 08:35:00|10211.62|10211.62|10226.55|10226.55|10226.55|10226.55|10209.96|10209.96|0
1613724000000|2021-02-19 08:40:00|10226.83|10226.83|10212.46|10212.46|10227.22|10227.22|10210.31|10210.31|0
1613724300000|2021-02-19 08:45:00|10211.8|10211.8|10199.34|10199.34|10211.85|10211.85|10198.18|10198.18|0
1613724600000|2021-02-19 08:50:00|10199.73|10199.73|10202.2|10202.2|10202.53|10202.53|10195.22|10195.22|0
1613724900000|2021-02-19 08:55:00|10202.98|10202.98|10216.97|10216.97|10219.94|10219.94|10202.98|10202.98|0
1613725200000|2021-02-19 09:00:00|10217.11|10217.11|10206.2|10206.2|10218.54|10218.54|10206.2|10206.2|0
1613725500000|2021-02-19 09:05:00|10206.85|10206.85|10208|10208|10212.17|10212.17|10205.81|10205.81|0
1613725800000|2021-02-19 09:10:00|10207.62|10207.62|10208.64|10208.64|10213.24|10213.24|10205.78|10205.78|0
1613726100000|2021-02-19 09:15:00|10207.85|10207.85|10208.95|10208.95|10209.53|10209.53|10204.26|10204.26|0
1613726400000|2021-02-19 09:20:00|10208.68|10208.68|10198.02|10198.02|10212.03|10212.03|10198.02|10198.02|0
1613726700000|2021-02-19 09:25:00|10197.7|10197.7|10199.49|10199.49|10201.78|10201.78|10191.19|10191.19|0
1613727000000|2021-02-19 09:30:00|10199.59|10199.59|10211.96|10211.96|10212.64|10212.64|10196.89|10196.89|0
1613727300000|2021-02-19 09:35:00|10212.07|10212.07|10219|10219|10219|10219|10210.98|10210.98|0
1613727600000|2021-02-19 09:40:00|10219.64|10219.64|10216.22|10216.22|10220.54|10220.54|10216.22|10216.22|0
1613727900000|2021-02-19 09:45:00|10215.89|10215.89|10205.21|10205.21|10215.89|10215.89|10205.17|10205.17|0
1613728200000|2021-02-19 09:50:00|10205.08|10205.08|10200.05|10200.05|10205.08|10205.08|10196.5|10196.5|0
1613728500000|2021-02-19 09:55:00|10199.73|10199.73|10197.34|10197.34|10200.12|10200.12|10196.38|10196.38|0
1613728800000|2021-02-19 10:00:00|10197.28|10197.28|10199.91|10199.91|10202.84|10202.84|10197.28|10197.28|0
1613729100000|2021-02-19 10:05:00|10199.51|10199.51|10190.03|10190.03|10199.51|10199.51|10189.94|10189.94|0
1613729400000|2021-02-19 10:10:00|10189.64|10189.64|10189.32|10189.32|10190.05|10190.05|10188.09|10188.09|0
1613729700000|2021-02-19 10:15:00|10187.75|10187.75|10178.6|10178.6|10191.68|10191.68|10166.88|10166.88|0
1613730000000|2021-02-19 10:20:00|10178.31|10178.31|10187.22|10187.22|10187.53|10187.53|10177.64|10177.64|0
1613730300000|2021-02-19 10:25:00|10186.43|10186.43|10180.08|10180.08|10188.25|10188.25|10179.82|10179.82|0
1613730600000|2021-02-19 10:30:00|10179.75|10179.75|10181.3|10181.3|10183.3|10183.3|10177.55|10177.55|0
1613730900000|2021-02-19 10:35:00|10180.98|10180.98|10184.98|10184.98|10187.36|10187.36|10180.86|10180.86|0
1613731200000|2021-02-19 10:40:00|10185.08|10185.08|10195.94|10195.94|10197.11|10197.11|10185.08|10185.08|0
1613731500000|2021-02-19 10:45:00|10196.33|10196.33|10207.13|10207.13|10207.13|10207.13|10196.33|10196.33|0
1613731800000|2021-02-19 10:50:00|10207.29|10207.29|10198.73|10198.73|10207.29|10207.29|10197.18|10197.18|0
1613732100000|2021-02-19 10:55:00|10198.34|10198.34|10198.57|10198.57|10202.31|10202.31|10196.57|10196.57|0
1613732400000|2021-02-19 11:00:00|10198.96|10198.96|10177.85|10177.85|10199.09|10199.09|10177.85|10177.85|0
1613732700000|2021-02-19 11:05:00|10177.07|10177.07|10165.84|10165.84|10177.85|10177.85|10161.89|10161.89|0
1613733000000|2021-02-19 11:10:00|10166|10166|10165.32|10165.32|10166.81|10166.81|10161.81|10161.81|0
1613733300000|2021-02-19 11:15:00|10165.71|10165.71|10168.4|10168.4|10172.21|10172.21|10164.05|10164.05|0
1613733600000|2021-02-19 11:20:00|10168.67|10168.67|10177.58|10177.58|10179.63|10179.63|10168.67|10168.67|0
1613733900000|2021-02-19 11:25:00|10177.64|10177.64|10182.62|10182.62|10182.74|10182.74|10174.78|10174.78|0
1613734200000|2021-02-19 11:30:00|10183.39|10183.39|10181.44|10181.44|10186.55|10186.55|10181.44|10181.44|0
1613734500000|2021-02-19 11:35:00|10181.83|10181.83|10193.59|10193.59|10193.59|10193.59|10181.83|10181.83|0
1613734800000|2021-02-19 11:40:00|10193.87|10193.87|10192.65|10192.65|10194.8|10194.8|10191.87|10191.87|0
1613735100000|2021-02-19 11:45:00|10192.26|10192.26|10186.64|10186.64|10193.73|10193.73|10185.12|10185.12|0
1613735400000|2021-02-19 11:50:00|10186.97|10186.97|10187.33|10187.33|10188.81|10188.81|10185.99|10185.99|0
1613735700000|2021-02-19 11:55:00|10187.16|10187.16|10182.55|10182.55|10188.44|10188.44|10182.55|10182.55|0
1613736000000|2021-02-19 12:00:00|10182.23|10182.23|10190.26|10190.26|10190.26|10190.26|10180.42|10180.42|0
1613736300000|2021-02-19 12:05:00|10190.66|10190.66|10195.26|10195.26|10196.33|10196.33|10190.66|10190.66|0
1613736600000|2021-02-19 12:10:00|10194.47|10194.47|10203.04|10203.04|10203.43|10203.43|10194.47|10194.47|0
1613736900000|2021-02-19 12:15:00|10203.43|10203.43|10201.88|10201.88|10204.1|10204.1|10200.74|10200.74|0
1613737200000|2021-02-19 12:20:00|10201.61|10201.61|10206.21|10206.21|10209.01|10209.01|10200.1|10200.1|0
1613737500000|2021-02-19 12:25:00|10206|10206|10207.75|10207.75|10208.76|10208.76|10205.97|10205.97|0
1613737800000|2021-02-19 12:30:00|10208.14|10208.14|10212.42|10212.42|10213.29|10213.29|10206.19|10206.19|0
1613738100000|2021-02-19 12:35:00|10211.86|10211.86|10207.71|10207.71|10212.07|10212.07|10207.69|10207.69|0
1613738400000|2021-02-19 12:40:00|10207.58|10207.58|10207.86|10207.86|10207.9|10207.9|10204.98|10204.98|0
1613738700000|2021-02-19 12:45:00|10206.7|10206.7|10208.15|10208.15|10208.15|10208.15|10205.08|10205.08|0
1613739000000|2021-02-19 12:50:00|10208.23|10208.23|10211.61|10211.61|10212.32|10212.32|10208.04|10208.04|0
1613739300000|2021-02-19 12:55:00|10211.99|10211.99|10209.14|10209.14|10214.24|10214.24|10208.75|10208.75|0
1613739600000|2021-02-19 13:00:00|10209.41|10209.41|10203.05|10203.05|10210.13|10210.13|10200.21|10200.21|0
1613739900000|2021-02-19 13:05:00|10202.73|10202.73|10199.77|10199.77|10203.69|10203.69|10198.68|10198.68|0
1613740200000|2021-02-19 13:10:00|10200.14|10200.14|10183.92|10183.92|10200.19|10200.19|10183.92|10183.92|0
1613740500000|2021-02-19 13:15:00|10184.01|10184.01|10183.76|10183.76|10186.72|10186.72|10182.87|10182.87|0
1613740800000|2021-02-19 13:20:00|10184.09|10184.09|10184.22|10184.22|10187.49|10187.49|10182.51|10182.51|0
1613741100000|2021-02-19 13:25:00|10184.1|10184.1|10194.35|10194.35|10194.35|10194.35|10183.99|10183.99|0
1613741400000|2021-02-19 13:30:00|10194.19|10194.19|10193.36|10193.36|10197.25|10197.25|10193.36|10193.36|0
1613741700000|2021-02-19 13:35:00|10192.58|10192.58|10185.57|10185.57|10192.58|10192.58|10182.2|10182.2|0
1613742000000|2021-02-19 13:40:00|10185.29|10185.29|10192.26|10192.26|10193.04|10193.04|10185.25|10185.25|0
1613742300000|2021-02-19 13:45:00|10191.48|10191.48|10198.03|10198.03|10200.28|10200.28|10190.63|10190.63|0
1613742600000|2021-02-19 13:50:00|10198.36|10198.36|10194.08|10194.08|10198.36|10198.36|10191.94|10191.94|0
1613742900000|2021-02-19 13:55:00|10193.75|10193.75|10194.8|10194.8|10196.78|10196.78|10192.4|10192.4|0
1613743200000|2021-02-19 14:00:00|10195.08|10195.08|10191.34|10191.34|10198.96|10198.96|10190.94|10190.94|0
1613743500000|2021-02-19 14:05:00|10191.01|10191.01|10188.26|10188.26|10192.59|10192.59|10186.84|10186.84|0
1613743800000|2021-02-19 14:10:00|10188.54|10188.54|10194.59|10194.59|10195.38|10195.38|10188.54|10188.54|0
1613744100000|2021-02-19 14:15:00|10194.27|10194.27|10192.01|10192.01|10194.54|10194.54|10188.09|10188.09|0
1613744400000|2021-02-19 14:20:00|10191.73|10191.73|10198.93|10198.93|10198.93|10198.93|10187.58|10187.58|0
1613744700000|2021-02-19 14:25:00|10199.32|10199.32|10189.6|10189.6|10200.6|10200.6|10189.21|10189.21|0
1613745000000|2021-02-19 14:30:00|10189.28|10189.28|10189.16|10189.16|10192.47|10192.47|10186.59|10186.59|0
1613745300000|2021-02-19 14:35:00|10189.72|10189.72|10187.12|10187.12|10192.35|10192.35|10185.56|10185.56|0
1613745600000|2021-02-19 14:40:00|10186.95|10186.95|10190.6|10190.6|10190.79|10190.79|10185.52|10185.52|0
1613745900000|2021-02-19 14:45:00|10190.47|10190.47|10183.63|10183.63|10191.72|10191.72|10183.63|10183.63|0
1613746200000|2021-02-19 14:50:00|10183.91|10183.91|10195.05|10195.05|10195.41|10195.41|10183.91|10183.91|0
1613746500000|2021-02-19 14:55:00|10194.73|10194.73|10195|10195|10200.59|10200.59|10194.42|10194.42|0
1613746800000|2021-02-19 15:00:00|10195.39|10195.39|10190.52|10190.52|10196.9|10196.9|10189.23|10189.23|0
1613747100000|2021-02-19 15:05:00|10190.91|10190.91|10185.99|10185.99|10196.15|10196.15|10185.71|10185.71|0
1613747400000|2021-02-19 15:10:00|10185.6|10185.6|10184.49|10184.49|10188.42|10188.42|10180.52|10180.52|0
1613747700000|2021-02-19 15:15:00|10184.59|10184.59|10176.62|10176.62|10187.34|10187.34|10176.62|10176.62|0
1613748000000|2021-02-19 15:20:00|10175.28|10175.28|10181.34|10181.34|10181.34|10181.34|10170.5|10170.5|0
1613748300000|2021-02-19 15:25:00|10181.72|10181.72|10172.85|10172.85|10182.72|10182.72|10172.36|10172.36|0
1613748600000|2021-02-19 15:30:00|10173.63|10173.63|10168.75|10168.75|10175.51|10175.51|10165.95|10165.95|0
1613748900000|2021-02-19 15:35:00|10168.94|10168.94|10169.94|10169.94|10172.15|10172.15|10166.58|10166.58|0
1613749200000|2021-02-19 15:40:00|10170.11|10170.11|10176.38|10176.38|10179.81|10179.81|10170.11|10170.11|0
1613749500000|2021-02-19 15:45:00|10176.77|10176.77|10176.38|10176.38|10178.71|10178.71|10172.42|10172.42|0
1613749800000|2021-02-19 15:50:00|10176.66|10176.66|10180.45|10180.45|10183.48|10183.48|10176.66|10176.66|0
1613750100000|2021-02-19 15:55:00|10180.34|10180.34|10181.24|10181.24|10185|10185|10179.5|10179.5|0
1613750400000|2021-02-19 16:00:00|10181.41|10181.41|10183.83|10183.83|10186.04|10186.04|10178.56|10178.56|0
1613750700000|2021-02-19 16:05:00|10183.44|10183.44|10186.97|10186.97|10189.63|10189.63|10182.89|10182.89|0
1613751000000|2021-02-19 16:10:00|10186.58|10186.58|10186.73|10186.73|10189.3|10189.3|10184.27|10184.27|0
1613751300000|2021-02-19 16:15:00|10186.62|10186.62|10178.43|10178.43|10187.05|10187.05|10176.54|10176.54|0
1613751600000|2021-02-19 16:20:00|10178.61|10178.61|10178.74|10178.74|10181.63|10181.63|10176.36|10176.36|0
1613751900000|2021-02-19 16:25:00|10179.02|10179.02|10180.79|10180.79|10181.09|10181.09|10170.21|10170.21|0
1613981700000|2021-02-22 08:15:00|9965.71|9965.71|9971.88|9971.88|9982.54|9982.54|9954.49|9954.49|0
1613982000000|2021-02-22 08:20:00|9971.67|9971.67|9967.14|9967.14|9980|9980|9958.67|9958.67|0
1613982300000|2021-02-22 08:25:00|9966.75|9966.75|9938.16|9938.16|9966.79|9966.79|9935.54|9935.54|0
1613982600000|2021-02-22 08:30:00|9936.6|9936.6|9912.06|9912.06|9937.42|9937.42|9905.15|9905.15|0
1613982900000|2021-02-22 08:35:00|9912.2|9912.2|9943.53|9943.53|9943.87|9943.87|9907.36|9907.36|0
1613983200000|2021-02-22 08:40:00|9943.7|9943.7|9927.43|9927.43|9943.96|9943.96|9914.31|9914.31|0
1613983500000|2021-02-22 08:45:00|9927.64|9927.64|9929.84|9929.84|9935.57|9935.57|9908.46|9908.46|0
1613983800000|2021-02-22 08:50:00|9929.71|9929.71|9932.81|9932.81|9932.94|9932.94|9922.17|9922.17|0
1613984100000|2021-02-22 08:55:00|9932.71|9932.71|9943.45|9943.45|9944.39|9944.39|9930.02|9930.02|0
1613984400000|2021-02-22 09:00:00|9943.62|9943.62|9946.84|9946.84|9946.84|9946.84|9937.85|9937.85|0
1613984700000|2021-02-22 09:05:00|9946.63|9946.63|9954.9|9954.9|9956.3|9956.3|9945.04|9945.04|0
1613985000000|2021-02-22 09:10:00|9955.07|9955.07|9964.29|9964.29|9967.27|9967.27|9954.92|9954.92|0
1613985300000|2021-02-22 09:15:00|9964.09|9964.09|9966.07|9966.07|9970.62|9970.62|9963.49|9963.49|0
1613985600000|2021-02-22 09:20:00|9965.88|9965.88|9957.76|9957.76|9967.14|9967.14|9955.48|9955.48|0
1613985900000|2021-02-22 09:25:00|9956.98|9956.98|9945.7|9945.7|9956.98|9956.98|9945.7|9945.7|0
1613986200000|2021-02-22 09:30:00|9946.09|9946.09|9932.45|9932.45|9947.58|9947.58|9929.24|9929.24|0
1613986500000|2021-02-22 09:35:00|9932.06|9932.06|9928.6|9928.6|9933.35|9933.35|9925.09|9925.09|0
1613986800000|2021-02-22 09:40:00|9928.73|9928.73|9918.94|9918.94|9929.52|9929.52|9917.05|9917.05|0
1613987100000|2021-02-22 09:45:00|9918.16|9918.16|9928.83|9928.83|9930.26|9930.26|9917|9917|0
1613987400000|2021-02-22 09:50:00|9929.62|9929.62|9945.24|9945.24|9945.24|9945.24|9929.62|9929.62|0
1613987700000|2021-02-22 09:55:00|9945.62|9945.62|9949.46|9949.46|9952.2|9952.2|9944.93|9944.93|0
1613988000000|2021-02-22 10:00:00|9949.3|9949.3|9949.79|9949.79|9957.88|9957.88|9945.6|9945.6|0
1613988300000|2021-02-22 10:05:00|9950.04|9950.04|9950.12|9950.12|9955.35|9955.35|9949.93|9949.93|0
1613988600000|2021-02-22 10:10:00|9950.51|9950.51|9946.99|9946.99|9951.52|9951.52|9946.02|9946.02|0
1613988900000|2021-02-22 10:15:00|9947.15|9947.15|9949.48|9949.48|9952.08|9952.08|9946.48|9946.48|0
1613989200000|2021-02-22 10:20:00|9948.69|9948.69|9958.76|9958.76|9958.76|9958.76|9948.69|9948.69|0
1613989500000|2021-02-22 10:25:00|9959.6|9959.6|9964.34|9964.34|9967.33|9967.33|9959.6|9959.6|0
1613989800000|2021-02-22 10:30:00|9964.51|9964.51|9975.69|9975.69|9975.85|9975.85|9964.51|9964.51|0
1613990100000|2021-02-22 10:35:00|9976.08|9976.08|9980.89|9980.89|9981.28|9981.28|9969.87|9969.87|0
1613990400000|2021-02-22 10:40:00|9981.23|9981.23|9979.95|9979.95|9983.25|9983.25|9978.87|9978.87|0
1613990700000|2021-02-22 10:45:00|9980.11|9980.11|9973.86|9973.86|9980.67|9980.67|9973.86|9973.86|0
1613991000000|2021-02-22 10:50:00|9974.02|9974.02|9963.78|9963.78|9974.19|9974.19|9962.11|9962.11|0
1613991300000|2021-02-22 10:55:00|9964.03|9964.03|9967.29|9967.29|9972.08|9972.08|9963.91|9963.91|0
1613991600000|2021-02-22 11:00:00|9967.39|9967.39|9968.74|9968.74|9968.86|9968.86|9964.84|9964.84|0
1613991900000|2021-02-22 11:05:00|9968.35|9968.35|9964.99|9964.99|9971.12|9971.12|9962.61|9962.61|0
1613992200000|2021-02-22 11:10:00|9964.6|9964.6|9960.27|9960.27|9965.94|9965.94|9958.84|9958.84|0
1613992500000|2021-02-22 11:15:00|9960.06|9960.06|9957.73|9957.73|9960.27|9960.27|9956.27|9956.27|0
1613992800000|2021-02-22 11:20:00|9957.84|9957.84|9962.49|9962.49|9963.13|9963.13|9957.19|9957.19|0
1613993100000|2021-02-22 11:25:00|9962.38|9962.38|9955.74|9955.74|9963.37|9963.37|9954.18|9954.18|0
1613993400000|2021-02-22 11:30:00|9955.64|9955.64|9964.1|9964.1|9967.27|9967.27|9955.51|9955.51|0
1613993700000|2021-02-22 11:35:00|9963.96|9963.96|9962.74|9962.74|9965.78|9965.78|9961.96|9961.96|0
1613994000000|2021-02-22 11:40:00|9962.85|9962.85|9967.09|9967.09|9969.79|9969.79|9961.68|9961.68|0
1613994300000|2021-02-22 11:45:00|9967.37|9967.37|9964.97|9964.97|9970.62|9970.62|9964.97|9964.97|0
1613994600000|2021-02-22 11:50:00|9964.89|9964.89|9967.86|9967.86|9968.68|9968.68|9963.96|9963.96|0
1613994900000|2021-02-22 11:55:00|9967.71|9967.71|9975.09|9975.09|9975.63|9975.63|9967.62|9967.62|0
1613995200000|2021-02-22 12:00:00|9974.69|9974.69|9980.76|9980.76|9980.76|9980.76|9972.85|9972.85|0
1613995500000|2021-02-22 12:05:00|9980.37|9980.37|9978.12|9978.12|9981.7|9981.7|9978|9978|0
1613995800000|2021-02-22 12:10:00|9977.98|9977.98|9977.82|9977.82|9977.98|9977.98|9973.66|9973.66|0
1613996100000|2021-02-22 12:15:00|9977.68|9977.68|9978.81|9978.81|9980.3|9980.3|9977.68|9977.68|0
1613996400000|2021-02-22 12:20:00|9978.42|9978.42|9964.32|9964.32|9978.42|9978.42|9964.32|9964.32|0
1613996700000|2021-02-22 12:25:00|9963.93|9963.93|9960.86|9960.86|9964.07|9964.07|9960.82|9960.82|0
1613997000000|2021-02-22 12:30:00|9960.6|9960.6|9962.5|9962.5|9963.93|9963.93|9960.37|9960.37|0
1613997300000|2021-02-22 12:35:00|9963.23|9963.23|9958.91|9958.91|9964.36|9964.36|9958.39|9958.39|0
1613997600000|2021-02-22 12:40:00|9959|9959|9954.56|9954.56|9960.35|9960.35|9954.4|9954.4|0
1613997900000|2021-02-22 12:45:00|9955.34|9955.34|9956.56|9956.56|9956.96|9956.96|9954.97|9954.97|0
1613998200000|2021-02-22 12:50:00|9956.24|9956.24|9964.46|9964.46|9964.46|9964.46|9956.24|9956.24|0
1613998500000|2021-02-22 12:55:00|9964.36|9964.36|9963.69|9963.69|9965.02|9965.02|9961.97|9961.97|0
1613998800000|2021-02-22 13:00:00|9963.8|9963.8|9965.43|9965.43|9967.42|9967.42|9962.74|9962.74|0
1613999100000|2021-02-22 13:05:00|9965.46|9965.46|9971.72|9971.72|9973.91|9973.91|9965.25|9965.25|0
1613999400000|2021-02-22 13:10:00|9971.44|9971.44|9968.85|9968.85|9971.63|9971.63|9966.96|9966.96|0
1613999700000|2021-02-22 13:15:00|9969.12|9969.12|9967.25|9967.25|9969.77|9969.77|9966.47|9966.47|0
1614000000000|2021-02-22 13:20:00|9967.13|9967.13|9974.67|9974.67|9975.18|9975.18|9967.13|9967.13|0
1614000300000|2021-02-22 13:25:00|9975.46|9975.46|9987.57|9987.57|9988.03|9988.03|9975.07|9975.07|0
1614000600000|2021-02-22 13:30:00|9987.89|9987.89|10008.72|10008.72|10008.82|10008.82|9987.89|9987.89|0
1614000900000|2021-02-22 13:35:00|10008.55|10008.55|10019.34|10019.34|10022.72|10022.72|10008.55|10008.55|0
1614001200000|2021-02-22 13:40:00|10019|10019|10023.31|10023.31|10023.31|10023.31|10016.19|10016.19|0
1614001500000|2021-02-22 13:45:00|10021.37|10021.37|10019.71|10019.71|10027.59|10027.59|10019.26|10019.26|0
1614001800000|2021-02-22 13:50:00|10019.58|10019.58|10024.88|10024.88|10024.88|10024.88|10019.58|10019.58|0
1614002100000|2021-02-22 13:55:00|10024.6|10024.6|10008.92|10008.92|10025.49|10025.49|10008.92|10008.92|0
1614002400000|2021-02-22 14:00:00|10008.82|10008.82|10011.78|10011.78|10016.02|10016.02|10008.6|10008.6|0
1614002700000|2021-02-22 14:05:00|10011.7|10011.7|10012.91|10012.91|10013.13|10013.13|10008.69|10008.69|0
1614003000000|2021-02-22 14:10:00|10012.81|10012.81|10007.82|10007.82|10013.81|10013.81|10007.55|10007.55|0
1614003300000|2021-02-22 14:15:00|10007.98|10007.98|9994.37|9994.37|10008.09|10008.09|9993.41|9993.41|0
1614003600000|2021-02-22 14:20:00|9994.26|9994.26|9987.69|9987.69|9994.96|9994.96|9985.96|9985.96|0
1614003900000|2021-02-22 14:25:00|9988.17|9988.17|9988.56|9988.56|9991.52|9991.52|9985.72|9985.72|0
1614004200000|2021-02-22 14:30:00|9989.34|9989.34|9990.82|9990.82|9991.54|9991.54|9986.62|9986.62|0
1614004500000|2021-02-22 14:35:00|9990.72|9990.72|9998|9998|10004.65|10004.65|9990.56|9990.56|0
1614004800000|2021-02-22 14:40:00|9998.43|9998.43|9997.62|9997.62|10002.36|10002.36|9991.16|9991.16|0
1614005100000|2021-02-22 14:45:00|9997.74|9997.74|10004.07|10004.07|10005.83|10005.83|9989.63|9989.63|0
1614005400000|2021-02-22 14:50:00|10004.23|10004.23|9982.43|9982.43|10005.02|10005.02|9976.3|9976.3|0
1614005700000|2021-02-22 14:55:00|9982.35|9982.35|9980.25|9980.25|9988.03|9988.03|9978.34|9978.34|0
1614006000000|2021-02-22 15:00:00|9981.03|9981.03|9982.2|9982.2|9992.67|9992.67|9980.44|9980.44|0
1614006300000|2021-02-22 15:05:00|9982.48|9982.48|9979.07|9979.07|9985.16|9985.16|9976.55|9976.55|0
1614006600000|2021-02-22 15:10:00|9979.35|9979.35|9986.68|9986.68|9987.91|9987.91|9978.83|9978.83|0
1614006900000|2021-02-22 15:15:00|9986.52|9986.52|9977.6|9977.6|9986.52|9986.52|9977.22|9977.22|0
1614007200000|2021-02-22 15:20:00|9977.66|9977.66|9976.19|9976.19|9980.54|9980.54|9973.77|9973.77|0
1614007500000|2021-02-22 15:25:00|9976.98|9976.98|9981.67|9981.67|9981.67|9981.67|9971.34|9971.34|0
1614007800000|2021-02-22 15:30:00|9981.77|9981.77|9981.2|9981.2|9982.94|9982.94|9978.12|9978.12|0
1614008100000|2021-02-22 15:35:00|9981.59|9981.59|9986.55|9986.55|9988.72|9988.72|9981.59|9981.59|0
1614008400000|2021-02-22 15:40:00|9986.31|9986.31|9992.47|9992.47|9992.84|9992.84|9986.23|9986.23|0
1614008700000|2021-02-22 15:45:00|9992.29|9992.29|9996.82|9996.82|9996.82|9996.82|9982.04|9982.04|0
1614009000000|2021-02-22 15:50:00|9996.43|9996.43|9982.73|9982.73|9996.43|9996.43|9982.52|9982.52|0
1614009300000|2021-02-22 15:55:00|9982.81|9982.81|9981.78|9981.78|9984.23|9984.23|9979.7|9979.7|0
1614009600000|2021-02-22 16:00:00|9981|9981|9980|9980|9984.18|9984.18|9978.09|9978.09|0
1614009900000|2021-02-22 16:05:00|9979.61|9979.61|9979.62|9979.62|9983.96|9983.96|9977.76|9977.76|0
1614010200000|2021-02-22 16:10:00|9979.75|9979.75|9982.72|9982.72|9984.94|9984.94|9973.1|9973.1|0
1614010500000|2021-02-22 16:15:00|9983.11|9983.11|9993.05|9993.05|9993.05|9993.05|9980.46|9980.46|0
1614010800000|2021-02-22 16:20:00|9993.06|9993.06|9988.92|9988.92|9994.43|9994.43|9986.81|9986.81|0
1614011100000|2021-02-22 16:25:00|9988.8|9988.8|9990.44|9990.44|9994.02|9994.02|9985.92|9985.92|0
1614068100000|2021-02-23 08:15:00|10024.8|10024.8|9972.73|9972.73|10024.83|10024.83|9972.73|9972.73|0
1614068400000|2021-02-23 08:20:00|9972.35|9972.35|9982.44|9982.44|9984.07|9984.07|9964.67|9964.67|0
1614068700000|2021-02-23 08:25:00|9980.88|9980.88|9967.59|9967.59|9984.88|9984.88|9966.14|9966.14|0
1614069000000|2021-02-23 08:30:00|9967.81|9967.81|9964.27|9964.27|9970.6|9970.6|9963.3|9963.3|0
1614069300000|2021-02-23 08:35:00|9963.1|9963.1|9963.14|9963.14|9963.14|9963.14|9954.25|9954.25|0
1614069600000|2021-02-23 08:40:00|9961.57|9961.57|9966.31|9966.31|9966.48|9966.48|9951.05|9951.05|0
1614069900000|2021-02-23 08:45:00|9966.58|9966.58|9954.33|9954.33|9966.58|9966.58|9951.81|9951.81|0
1614070200000|2021-02-23 08:50:00|9954.13|9954.13|9949.13|9949.13|9954.8|9954.8|9947.71|9947.71|0
1614070500000|2021-02-23 08:55:00|9948.74|9948.74|9941.76|9941.76|9950.55|9950.55|9941.76|9941.76|0
1614070800000|2021-02-23 09:00:00|9941.77|9941.77|9922.59|9922.59|9941.77|9941.77|9921.81|9921.81|0
1614071100000|2021-02-23 09:05:00|9922.2|9922.2|9923.36|9923.36|9924.9|9924.9|9918.25|9918.25|0
1614071400000|2021-02-23 09:10:00|9923.84|9923.84|9907.83|9907.83|9924.16|9924.16|9907.26|9907.26|0
1614071700000|2021-02-23 09:15:00|9907.93|9907.93|9911.02|9911.02|9917.87|9917.87|9907.93|9907.93|0
1614072000000|2021-02-23 09:20:00|9911.21|9911.21|9918.48|9918.48|9923.74|9923.74|9910.04|9910.04|0
1614072300000|2021-02-23 09:25:00|9918.23|9918.23|9918.03|9918.03|9919.64|9919.64|9911.96|9911.96|0
1614072600000|2021-02-23 09:30:00|9917.64|9917.64|9903.72|9903.72|9917.7|9917.7|9901.49|9901.49|0
1614072900000|2021-02-23 09:35:00|9903.65|9903.65|9917.22|9917.22|9924.37|9924.37|9902.18|9902.18|0
1614073200000|2021-02-23 09:40:00|9916.83|9916.83|9923.81|9923.81|9923.9|9923.9|9915.48|9915.48|0
1614073500000|2021-02-23 09:45:00|9924.2|9924.2|9908.96|9908.96|9924.2|9924.2|9906.46|9906.46|0
1614073800000|2021-02-23 09:50:00|9909.28|9909.28|9891.93|9891.93|9909.73|9909.73|9891.24|9891.24|0
1614074100000|2021-02-23 09:55:00|9892.32|9892.32|9893.55|9893.55|9898.69|9898.69|9891.98|9891.98|0
1614074400000|2021-02-23 10:00:00|9893.39|9893.39|9891.21|9891.21|9896.76|9896.76|9891.18|9891.18|0
1614074700000|2021-02-23 10:05:00|9890.44|9890.44|9873.08|9873.08|9890.44|9890.44|9873.08|9873.08|0
1614075000000|2021-02-23 10:10:00|9873.4|9873.4|9864.39|9864.39|9873.68|9873.68|9860.1|9860.1|0
1614075300000|2021-02-23 10:15:00|9864.29|9864.29|9867.35|9867.35|9874.53|9874.53|9856.87|9856.87|0
1614075600000|2021-02-23 10:20:00|9866.96|9866.96|9865.01|9865.01|9868|9868|9861.55|9861.55|0
1614075900000|2021-02-23 10:25:00|9864.22|9864.22|9865.83|9865.83|9867.82|9867.82|9860.53|9860.53|0
1614076200000|2021-02-23 10:30:00|9865.44|9865.44|9844.76|9844.76|9865.63|9865.63|9844.15|9844.15|0
1614076500000|2021-02-23 10:35:00|9844.37|9844.37|9849.62|9849.62|9851.23|9851.23|9843.22|9843.22|0
1614076800000|2021-02-23 10:40:00|9850.01|9850.01|9848.15|9848.15|9850.59|9850.59|9835.7|9835.7|0
1614077100000|2021-02-23 10:45:00|9848.54|9848.54|9864.57|9864.57|9865.51|9865.51|9846.92|9846.92|0
1614077400000|2021-02-23 10:50:00|9864.18|9864.18|9877.02|9877.02|9877.31|9877.31|9862.61|9862.61|0
1614077700000|2021-02-23 10:55:00|9877.51|9877.51|9892.71|9892.71|9893.49|9893.49|9876.74|9876.74|0
1614078000000|2021-02-23 11:00:00|9894.16|9894.16|9902.66|9902.66|9904.15|9904.15|9887.5|9887.5|0
1614078300000|2021-02-23 11:05:00|9902.79|9902.79|9923.39|9923.39|9923.39|9923.39|9902.79|9902.79|0
1614078600000|2021-02-23 11:10:00|9923.11|9923.11|9935.02|9935.02|9935.02|9935.02|9923.11|9923.11|0
1614078900000|2021-02-23 11:15:00|9934.86|9934.86|9925.32|9925.32|9935.36|9935.36|9925.32|9925.32|0
1614079200000|2021-02-23 11:20:00|9925.04|9925.04|9911.19|9911.19|9925.04|9925.04|9908.77|9908.77|0
1614079500000|2021-02-23 11:25:00|9910.41|9910.41|9919.66|9919.66|9919.9|9919.9|9910.02|9910.02|0
1614079800000|2021-02-23 11:30:00|9919.82|9919.82|9915.94|9915.94|9921.85|9921.85|9915.94|9915.94|0
1614080100000|2021-02-23 11:35:00|9916.07|9916.07|9917.25|9917.25|9919.34|9919.34|9912.29|9912.29|0
1614080400000|2021-02-23 11:40:00|9916.86|9916.86|9914.48|9914.48|9922.22|9922.22|9910.86|9910.86|0
1614080700000|2021-02-23 11:45:00|9914.09|9914.09|9916.9|9916.9|9917.49|9917.49|9912.67|9912.67|0
1614081000000|2021-02-23 11:50:00|9917.23|9917.23|9907.51|9907.51|9921.64|9921.64|9907.51|9907.51|0
1614081300000|2021-02-23 11:55:00|9907.17|9907.17|9905.05|9905.05|9907.75|9907.75|9903.25|9903.25|0
1614081600000|2021-02-23 12:00:00|9905.44|9905.44|9911.18|9911.18|9911.38|9911.38|9903.96|9903.96|0
1614081900000|2021-02-23 12:05:00|9911.44|9911.44|9925.38|9925.38|9925.38|9925.38|9911.44|9911.44|0
1614082200000|2021-02-23 12:10:00|9925.54|9925.54|9927.05|9927.05|9928.94|9928.94|9925.11|9925.11|0
1614082500000|2021-02-23 12:15:00|9927.84|9927.84|9930.47|9930.47|9932.77|9932.77|9927.84|9927.84|0
1614082800000|2021-02-23 12:20:00|9931.25|9931.25|9940.25|9940.25|9942.73|9942.73|9931.25|9931.25|0
1614083100000|2021-02-23 12:25:00|9940.47|9940.47|9937.36|9937.36|9941.57|9941.57|9937.36|9937.36|0
1614083400000|2021-02-23 12:30:00|9937.19|9937.19|9940.53|9940.53|9941.93|9941.93|9937.19|9937.19|0
1614083700000|2021-02-23 12:35:00|9940.43|9940.43|9942.92|9942.92|9944.92|9944.92|9939.65|9939.65|0
1614084000000|2021-02-23 12:40:00|9942.8|9942.8|9953.3|9953.3|9953.3|9953.3|9942.8|9942.8|0
1614084300000|2021-02-23 12:45:00|9953.49|9953.49|9940.51|9940.51|9955.82|9955.82|9940.51|9940.51|0
1614084600000|2021-02-23 12:50:00|9940.32|9940.32|9950.17|9950.17|9950.33|9950.33|9939.8|9939.8|0
1614084900000|2021-02-23 12:55:00|9950.05|9950.05|9949.22|9949.22|9953.43|9953.43|9949.22|9949.22|0
1614085200000|2021-02-23 13:00:00|9949.11|9949.11|9957.37|9957.37|9957.59|9957.59|9946.96|9946.96|0
1614085500000|2021-02-23 13:05:00|9957.2|9957.2|9949.68|9949.68|9958.6|9958.6|9949.29|9949.29|0
1614085800000|2021-02-23 13:10:00|9949.29|9949.29|9944.04|9944.04|9949.29|9949.29|9942.26|9942.26|0
1614086100000|2021-02-23 13:15:00|9944.18|9944.18|9946.53|9946.53|9946.53|9946.53|9941.32|9941.32|0
1614086400000|2021-02-23 13:20:00|9946.92|9946.92|9943.75|9943.75|9950.75|9950.75|9942.87|9942.87|0
1614086700000|2021-02-23 13:25:00|9944.14|9944.14|9947.73|9947.73|9949.66|9949.66|9943.02|9943.02|0
1614087000000|2021-02-23 13:30:00|9947.56|9947.56|9946.81|9946.81|9951.07|9951.07|9943.37|9943.37|0
1614087300000|2021-02-23 13:35:00|9946.76|9946.76|9947.02|9947.02|9949.07|9949.07|9945.77|9945.77|0
1614087600000|2021-02-23 13:40:00|9947.2|9947.2|9943.79|9943.79|9947.54|9947.54|9941.02|9941.02|0
1614087900000|2021-02-23 13:45:00|9943.62|9943.62|9936.37|9936.37|9943.89|9943.89|9936.36|9936.36|0
1614088200000|2021-02-23 13:50:00|9936.65|9936.65|9941.2|9941.2|9942.26|9942.26|9936.65|9936.65|0
1614088500000|2021-02-23 13:55:00|9941.23|9941.23|9940.49|9940.49|9941.85|9941.85|9939.39|9939.39|0
1614088800000|2021-02-23 14:00:00|9938.35|9938.35|9938.79|9938.79|9944.56|9944.56|9937.56|9937.56|0
1614089100000|2021-02-23 14:05:00|9939.57|9939.57|9935.98|9935.98|9939.57|9939.57|9935.01|9935.01|0
1614089400000|2021-02-23 14:10:00|9936.09|9936.09|9931.79|9931.79|9937.66|9937.66|9928.5|9928.5|0
1614089700000|2021-02-23 14:15:00|9931.66|9931.66|9935.24|9935.24|9941.51|9941.51|9931.33|9931.33|0
1614090000000|2021-02-23 14:20:00|9935.36|9935.36|9933.14|9933.14|9935.36|9935.36|9930.83|9930.83|0
1614090300000|2021-02-23 14:25:00|9932.75|9932.75|9930.58|9930.58|9932.75|9932.75|9929.36|9929.36|0
1614090600000|2021-02-23 14:30:00|9930.68|9930.68|9923.02|9923.02|9931.53|9931.53|9921.89|9921.89|0
1614090900000|2021-02-23 14:35:00|9922.63|9922.63|9914.11|9914.11|9924.98|9924.98|9914.03|9914.03|0
1614091200000|2021-02-23 14:40:00|9913.83|9913.83|9899.6|9899.6|9913.83|9913.83|9899.2|9899.2|0
1614091500000|2021-02-23 14:45:00|9899.99|9899.99|9891.85|9891.85|9899.99|9899.99|9890.05|9890.05|0
1614091800000|2021-02-23 14:50:00|9891.64|9891.64|9895.09|9895.09|9904.31|9904.31|9887.5|9887.5|0
1614092100000|2021-02-23 14:55:00|9895.28|9895.28|9914.19|9914.19|9914.31|9914.31|9890.39|9890.39|0
1614092400000|2021-02-23 15:00:00|9914.35|9914.35|9916.43|9916.43|9919.28|9919.28|9908.54|9908.54|0
1614092700000|2021-02-23 15:05:00|9916.71|9916.71|9930.43|9930.43|9931.22|9931.22|9916.71|9916.71|0
1614093000000|2021-02-23 15:10:00|9930.35|9930.35|9915.79|9915.79|9930.35|9930.35|9915.79|9915.79|0
1614093300000|2021-02-23 15:15:00|9915.4|9915.4|9913.69|9913.69|9915.88|9915.88|9908.12|9908.12|0
1614093600000|2021-02-23 15:20:00|9913.9|9913.9|9932.42|9932.42|9932.61|9932.61|9913.64|9913.64|0
1614093900000|2021-02-23 15:25:00|9931.37|9931.37|9929.81|9929.81|9932.22|9932.22|9924.95|9924.95|0
1614094200000|2021-02-23 15:30:00|9929.39|9929.39|9942.21|9942.21|9943.04|9943.04|9922.02|9922.02|0
1614094500000|2021-02-23 15:35:00|9941.43|9941.43|9933|9933|9942.64|9942.64|9933|9933|0
1614094800000|2021-02-23 15:40:00|9932.22|9932.22|9949.14|9949.14|9949.14|9949.14|9929.45|9929.45|0
1614095100000|2021-02-23 15:45:00|9950.3|9950.3|9963.92|9963.92|9965.68|9965.68|9950.09|9950.09|0
1614095400000|2021-02-23 15:50:00|9964.69|9964.69|9964.86|9964.86|9965.01|9965.01|9955.64|9955.64|0
1614095700000|2021-02-23 15:55:00|9964.99|9964.99|9959.82|9959.82|9965.2|9965.2|9958.52|9958.52|0
1614096000000|2021-02-23 16:00:00|9959.88|9959.88|9968.61|9968.61|9969.41|9969.41|9957.26|9957.26|0
1614096300000|2021-02-23 16:05:00|9968.5|9968.5|9964.35|9964.35|9968.84|9968.84|9959.08|9959.08|0
1614096600000|2021-02-23 16:10:00|9964.14|9964.14|9964.8|9964.8|9966.91|9966.91|9957.49|9957.49|0
1614096900000|2021-02-23 16:15:00|9964.41|9964.41|9954.69|9954.69|9966.26|9966.26|9952.56|9952.56|0
1614097200000|2021-02-23 16:20:00|9954.66|9954.66|9947.38|9947.38|9955.57|9955.57|9946.05|9946.05|0
1614097500000|2021-02-23 16:25:00|9947.36|9947.36|9950.96|9950.96|9955.16|9955.16|9945.62|9945.62|0
1614154500000|2021-02-24 08:15:00|9920.45|9920.45|9946.6|9946.6|9947.38|9947.38|9912.12|9912.12|0
1614154800000|2021-02-24 08:20:00|9945.81|9945.81|9938.23|9938.23|9947.3|9947.3|9935.63|9935.63|0
1614155100000|2021-02-24 08:25:00|9938.04|9938.04|9928.16|9928.16|9938.52|9938.52|9926.66|9926.66|0
1614155400000|2021-02-24 08:30:00|9928.55|9928.55|9938.2|9938.2|9938.8|9938.8|9926.55|9926.55|0
1614155700000|2021-02-24 08:35:00|9938.59|9938.59|9930.26|9930.26|9940.56|9940.56|9930.26|9930.26|0
1614156000000|2021-02-24 08:40:00|9930.65|9930.65|9919.85|9919.85|9930.65|9930.65|9919.04|9919.04|0
1614156300000|2021-02-24 08:45:00|9919.99|9919.99|9924.71|9924.71|9928.22|9928.22|9915.98|9915.98|0
1614156600000|2021-02-24 08:50:00|9924.81|9924.81|9928.42|9928.42|9934.3|9934.3|9920.78|9920.78|0
1614156900000|2021-02-24 08:55:00|9928.37|9928.37|9944.91|9944.91|9946.04|9946.04|9925.6|9925.6|0
1614157200000|2021-02-24 09:00:00|9945.19|9945.19|9941.27|9941.27|9956.6|9956.6|9941.2|9941.2|0
1614157500000|2021-02-24 09:05:00|9941.75|9941.75|9941.05|9941.05|9945.07|9945.07|9938.79|9938.79|0
1614157800000|2021-02-24 09:10:00|9940.95|9940.95|9934.94|9934.94|9940.95|9940.95|9932.12|9932.12|0
1614158100000|2021-02-24 09:15:00|9935.71|9935.71|9944.31|9944.31|9944.79|9944.79|9935.71|9935.71|0
1614158400000|2021-02-24 09:20:00|9944.14|9944.14|9953.14|9953.14|9953.14|9953.14|9943.59|9943.59|0
1614158700000|2021-02-24 09:25:00|9952.75|9952.75|9966.94|9966.94|9968.77|9968.77|9952.1|9952.1|0
1614159000000|2021-02-24 09:30:00|9966.77|9966.77|9958.73|9958.73|9967.75|9967.75|9958.73|9958.73|0
1614159300000|2021-02-24 09:35:00|9958.62|9958.62|9959.01|9959.01|9962.66|9962.66|9956.86|9956.86|0
1614159600000|2021-02-24 09:40:00|9958.82|9958.82|9971.45|9971.45|9974.73|9974.73|9955.73|9955.73|0
1614159900000|2021-02-24 09:45:00|9971.62|9971.62|9970.11|9970.11|9974.65|9974.65|9968.53|9968.53|0
1614160200000|2021-02-24 09:50:00|9970.27|9970.27|9980.4|9980.4|9980.4|9980.4|9970.27|9970.27|0
1614160500000|2021-02-24 09:55:00|9980.57|9980.57|9976.83|9976.83|9982.64|9982.64|9976.64|9976.64|0
1614160800000|2021-02-24 10:00:00|9976.57|9976.57|9990.03|9990.03|9990.03|9990.03|9974.12|9974.12|0
1614161100000|2021-02-24 10:05:00|9990.3|9990.3|10016.3|10016.3|10016.36|10016.36|9988.98|9988.98|0
1614161400000|2021-02-24 10:10:00|10016.29|10016.29|10019.09|10019.09|10022.35|10022.35|10015.56|10015.56|0
1614161700000|2021-02-24 10:15:00|10018.59|10018.59|10036.64|10036.64|10036.92|10036.92|10017.81|10017.81|0
1614162000000|2021-02-24 10:20:00|10037.02|10037.02|10033.13|10033.13|10042.82|10042.82|10032.91|10032.91|0
1614162300000|2021-02-24 10:25:00|10032.74|10032.74|10023.96|10023.96|10032.74|10032.74|10023.49|10023.49|0
1614162600000|2021-02-24 10:30:00|10023.82|10023.82|10021.5|10021.5|10023.82|10023.82|10018.03|10018.03|0
1614162900000|2021-02-24 10:35:00|10022.06|10022.06|10026.45|10026.45|10026.45|10026.45|10015.86|10015.86|0
1614163200000|2021-02-24 10:40:00|10026.59|10026.59|10031.25|10031.25|10031.27|10031.27|10022.41|10022.41|0
1614163500000|2021-02-24 10:45:00|10031.09|10031.09|10014.01|10014.01|10031.09|10031.09|10014.01|10014.01|0
1614163800000|2021-02-24 10:50:00|10013.84|10013.84|10004.22|10004.22|10014.13|10014.13|10004.22|10004.22|0
1614164100000|2021-02-24 10:55:00|10004.15|10004.15|9989.79|9989.79|10004.15|10004.15|9989.79|9989.79|0
1614164400000|2021-02-24 11:00:00|9989.69|9989.69|9983.29|9983.29|9989.69|9989.69|9979.57|9979.57|0
1614164700000|2021-02-24 11:05:00|9983.56|9983.56|9985.3|9985.3|9989.38|9989.38|9980.89|9980.89|0
1614165000000|2021-02-24 11:10:00|9985.28|9985.28|9994.21|9994.21|9994.23|9994.23|9985.28|9985.28|0
1614165300000|2021-02-24 11:15:00|9993.87|9993.87|9989.68|9989.68|9993.87|9993.87|9987.07|9987.07|0
1614165600000|2021-02-24 11:20:00|9990.47|9990.47|9993.63|9993.63|9993.63|9993.63|9986.8|9986.8|0
1614165900000|2021-02-24 11:25:00|9993.8|9993.8|9989.75|9989.75|9993.94|9993.94|9986.58|9986.58|0
1614166200000|2021-02-24 11:30:00|9989.58|9989.58|9999.65|9999.65|9999.65|9999.65|9989.19|9989.19|0
1614166500000|2021-02-24 11:35:00|9999.97|9999.97|10002.76|10002.76|10003.57|10003.57|9998.86|9998.86|0
1614166800000|2021-02-24 11:40:00|10002.93|10002.93|10012.28|10012.28|10018.01|10018.01|10002.82|10002.82|0
1614167100000|2021-02-24 11:45:00|10011.89|10011.89|10016.83|10016.83|10018.66|10018.66|10011.52|10011.52|0
1614167400000|2021-02-24 11:50:00|10016.73|10016.73|10027.58|10027.58|10028.27|10028.27|10016.32|10016.32|0
1614167700000|2021-02-24 11:55:00|10027.09|10027.09|10021.79|10021.79|10027.7|10027.7|10021.01|10021.01|0
1614168000000|2021-02-24 12:00:00|10021.4|10021.4|10026.94|10026.94|10027.78|10027.78|10020.41|10020.41|0
1614168300000|2021-02-24 12:05:00|10027.28|10027.28|10043.97|10043.97|10043.97|10043.97|10026.99|10026.99|0
1614168600000|2021-02-24 12:10:00|10043.18|10043.18|10039.87|10039.87|10044.09|10044.09|10039.82|10039.82|0
1614168900000|2021-02-24 12:15:00|10039.66|10039.66|10026.03|10026.03|10039.66|10039.66|10024.09|10024.09|0
1614169200000|2021-02-24 12:20:00|10026.81|10026.81|10038.05|10038.05|10038.83|10038.83|10026.42|10026.42|0
1614169500000|2021-02-24 12:25:00|10038.15|10038.15|10037.56|10037.56|10043.72|10043.72|10035.51|10035.51|0
1614169800000|2021-02-24 12:30:00|10037.72|10037.72|10025.07|10025.07|10037.72|10037.72|10025.07|10025.07|0
1614170100000|2021-02-24 12:35:00|10024.89|10024.89|10023.67|10023.67|10029.83|10029.83|10023.67|10023.67|0
1614170400000|2021-02-24 12:40:00|10024.06|10024.06|10019.83|10019.83|10024.65|10024.65|10018.93|10018.93|0
1614170700000|2021-02-24 12:45:00|10020|10020|10029.53|10029.53|10031.68|10031.68|10020|10020|0
1614171000000|2021-02-24 12:50:00|10029.77|10029.77|10029.07|10029.07|10029.89|10029.89|10027.2|10027.2|0
1614171300000|2021-02-24 12:55:00|10029.2|10029.2|10026.37|10026.37|10032.68|10032.68|10025.84|10025.84|0
1614171600000|2021-02-24 13:00:00|10026.54|10026.54|10029.62|10029.62|10029.62|10029.62|10022.7|10022.7|0
1614171900000|2021-02-24 13:05:00|10029.53|10029.53|10042.42|10042.42|10044.77|10044.77|10029.42|10029.42|0
1614172200000|2021-02-24 13:10:00|10042.14|10042.14|10041.26|10041.26|10045.68|10045.68|10038.71|10038.71|0
1614172500000|2021-02-24 13:15:00|10041.38|10041.38|10036.8|10036.8|10042.83|10042.83|10035.4|10035.4|0
1614172800000|2021-02-24 13:20:00|10036.41|10036.41|10027.63|10027.63|10036.41|10036.41|10026.3|10026.3|0
1614173100000|2021-02-24 13:25:00|10027.84|10027.84|10021.54|10021.54|10028.99|10028.99|10020.86|10020.86|0
1614173400000|2021-02-24 13:30:00|10020.77|10020.77|10016.49|10016.49|10021.41|10021.41|10012.93|10012.93|0
1614173700000|2021-02-24 13:35:00|10016.35|10016.35|10022.38|10022.38|10022.38|10022.38|10016.35|10016.35|0
1614174000000|2021-02-24 13:40:00|10021.99|10021.99|10015.27|10015.27|10021.99|10021.99|10014.43|10014.43|0
1614174300000|2021-02-24 13:45:00|10015.1|10015.1|9999.08|9999.08|10015.6|10015.6|9999.08|9999.08|0
1614174600000|2021-02-24 13:50:00|9998.95|9998.95|9988.4|9988.4|9998.95|9998.95|9988.07|9988.07|0
1614174900000|2021-02-24 13:55:00|9988.58|9988.58|9983.19|9983.19|9989.4|9989.4|9982.3|9982.3|0
1614175200000|2021-02-24 14:00:00|9983.11|9983.11|9975.63|9975.63|9983.44|9983.44|9970|9970|0
1614175500000|2021-02-24 14:05:00|9975.46|9975.46|9969.02|9969.02|9975.97|9975.97|9965.56|9965.56|0
1614175800000|2021-02-24 14:10:00|9969.4|9969.4|9978.43|9978.43|9979.67|9979.67|9969.4|9969.4|0
1614176100000|2021-02-24 14:15:00|9978.77|9978.77|9974.9|9974.9|9982.3|9982.3|9972.86|9972.86|0
1614176400000|2021-02-24 14:20:00|9975.07|9975.07|9972.71|9972.71|9976.37|9976.37|9967.74|9967.74|0
1614176700000|2021-02-24 14:25:00|9972.99|9972.99|9967.81|9967.81|9973.21|9973.21|9965.7|9965.7|0
1614177000000|2021-02-24 14:30:00|9968.48|9968.48|9969.3|9969.3|9975.91|9975.91|9968.09|9968.09|0
1614177300000|2021-02-24 14:35:00|9968.74|9968.74|9953.18|9953.18|9968.74|9968.74|9940.33|9940.33|0
1614177600000|2021-02-24 14:40:00|9952.4|9952.4|9956.52|9956.52|9963|9963|9947.9|9947.9|0
1614177900000|2021-02-24 14:45:00|9956.53|9956.53|9958.11|9958.11|9967.35|9967.35|9955.79|9955.79|0
1614178200000|2021-02-24 14:50:00|9957.94|9957.94|9929.16|9929.16|9957.94|9957.94|9926.58|9926.58|0
1614178500000|2021-02-24 14:55:00|9929.32|9929.32|9906.51|9906.51|9944.83|9944.83|9906.51|9906.51|0
1614178800000|2021-02-24 15:00:00|9907.3|9907.3|9908.48|9908.48|9916.29|9916.29|9899.51|9899.51|0
1614179100000|2021-02-24 15:05:00|9908.66|9908.66|9912.42|9912.42|9915.8|9915.8|9906.34|9906.34|0
1614179400000|2021-02-24 15:10:00|9912.51|9912.51|9935.35|9935.35|9935.74|9935.74|9911.33|9911.33|0
1614179700000|2021-02-24 15:15:00|9935.6|9935.6|9956.14|9956.14|9956.4|9956.4|9935.6|9935.6|0
1614180000000|2021-02-24 15:20:00|9956.19|9956.19|9969.68|9969.68|9970.67|9970.67|9951.43|9951.43|0
1614180300000|2021-02-24 15:25:00|9969.51|9969.51|9967.78|9967.78|9972.5|9972.5|9963.03|9963.03|0
1614180600000|2021-02-24 15:30:00|9967.86|9967.86|9960.81|9960.81|9971.93|9971.93|9960.2|9960.2|0
1614180900000|2021-02-24 15:35:00|9961.13|9961.13|9946.62|9946.62|9961.13|9961.13|9945.86|9945.86|0
1614181200000|2021-02-24 15:40:00|9946.49|9946.49|9954.04|9954.04|9955.12|9955.12|9946.49|9946.49|0
1614181500000|2021-02-24 15:45:00|9953.8|9953.8|9957.89|9957.89|9961.09|9961.09|9953.28|9953.28|0
1614181800000|2021-02-24 15:50:00|9957.99|9957.99|9959|9959|9960.53|9960.53|9954.3|9954.3|0
1614182100000|2021-02-24 15:55:00|9958.84|9958.84|9963.98|9963.98|9970.41|9970.41|9958.84|9958.84|0
1614182400000|2021-02-24 16:00:00|9963.59|9963.59|9973.28|9973.28|9976|9976|9962.72|9962.72|0
1614182700000|2021-02-24 16:05:00|9973.27|9973.27|9969.61|9969.61|9974.42|9974.42|9969.02|9969.02|0
1614183000000|2021-02-24 16:10:00|9969.77|9969.77|9972.63|9972.63|9977.28|9977.28|9969.7|9969.7|0
1614183300000|2021-02-24 16:15:00|9972.35|9972.35|9980.43|9980.43|9984.26|9984.26|9972.35|9972.35|0
1614183600000|2021-02-24 16:20:00|9979.88|9979.88|9977.89|9977.89|9981.18|9981.18|9970.83|9970.83|0
1614183900000|2021-02-24 16:25:00|9978.28|9978.28|9971.1|9971.1|9980.95|9980.95|9971.1|9971.1|0
1614240900000|2021-02-25 08:15:00|9992.36|9992.36|9977.3|9977.3|9993.34|9993.34|9975.09|9975.09|0
1614241200000|2021-02-25 08:20:00|9977.1|9977.1|10001.69|10001.69|10001.69|10001.69|9972.67|9972.67|0
1614241500000|2021-02-25 08:25:00|10001.86|10001.86|9997.44|9997.44|10002.14|10002.14|9988.07|9988.07|0
1614241800000|2021-02-25 08:30:00|9997.33|9997.33|9970.17|9970.17|9998.12|9998.12|9969.86|9969.86|0
1614242100000|2021-02-25 08:35:00|9968.6|9968.6|9967.17|9967.17|9970.98|9970.98|9963.98|9963.98|0
1614242400000|2021-02-25 08:40:00|9965.6|9965.6|9969.05|9969.05|9976.82|9976.82|9961.55|9961.55|0
1614242700000|2021-02-25 08:45:00|9968.43|9968.43|9974.36|9974.36|9981.24|9981.24|9966.68|9966.68|0
1614243000000|2021-02-25 08:50:00|9974.53|9974.53|9963.62|9963.62|9975.4|9975.4|9962.92|9962.92|0
1614243300000|2021-02-25 08:55:00|9963.41|9963.41|9942.9|9942.9|9963.41|9963.41|9942|9942|0
1614243600000|2021-02-25 09:00:00|9943.41|9943.41|9933.05|9933.05|9945.86|9945.86|9922|9922|0
1614243900000|2021-02-25 09:05:00|9932.93|9932.93|9930.14|9930.14|9932.93|9932.93|9925.8|9925.8|0
1614244200000|2021-02-25 09:10:00|9930.27|9930.27|9930.92|9930.92|9937.03|9937.03|9930.27|9930.27|0
1614244500000|2021-02-25 09:15:00|9930.41|9930.41|9931.15|9931.15|9932.82|9932.82|9921.29|9921.29|0
1614244800000|2021-02-25 09:20:00|9930.76|9930.76|9932.37|9932.37|9937.67|9937.67|9930.76|9930.76|0
1614245100000|2021-02-25 09:25:00|9932.58|9932.58|9930.42|9930.42|9933.21|9933.21|9925.53|9925.53|0
1614245400000|2021-02-25 09:30:00|9930.37|9930.37|9929.97|9929.97|9933.48|9933.48|9927.92|9927.92|0
1614245700000|2021-02-25 09:35:00|9930.03|9930.03|9930.83|9930.83|9934.04|9934.04|9927.85|9927.85|0
1614246000000|2021-02-25 09:40:00|9930.72|9930.72|9925.82|9925.82|9930.72|9930.72|9923.48|9923.48|0
1614246300000|2021-02-25 09:45:00|9926.21|9926.21|9912.13|9912.13|9926.21|9926.21|9912.13|9912.13|0
1614246600000|2021-02-25 09:50:00|9912.52|9912.52|9908.6|9908.6|9915.65|9915.65|9907.82|9907.82|0
1614246900000|2021-02-25 09:55:00|9908.76|9908.76|9922.26|9922.26|9922.26|9922.26|9908.76|9908.76|0
1614247200000|2021-02-25 10:00:00|9922.02|9922.02|9927.86|9927.86|9928.65|9928.65|9919.95|9919.95|0
1614247500000|2021-02-25 10:05:00|9927.74|9927.74|9920.83|9920.83|9929.72|9929.72|9919.7|9919.7|0
1614247800000|2021-02-25 10:10:00|9922.12|9922.12|9927.7|9927.7|9927.99|9927.99|9919.89|9919.89|0
1614248100000|2021-02-25 10:15:00|9928.55|9928.55|9939.08|9939.08|9939.08|9939.08|9928.16|9928.16|0
1614248400000|2021-02-25 10:20:00|9938.73|9938.73|9941.57|9941.57|9941.73|9941.73|9937.44|9937.44|0
1614248700000|2021-02-25 10:25:00|9941.69|9941.69|9945.25|9945.25|9945.32|9945.32|9940.34|9940.34|0
1614249000000|2021-02-25 10:30:00|9944.86|9944.86|9950.4|9950.4|9951.44|9951.44|9944.37|9944.37|0
1614249300000|2021-02-25 10:35:00|9950.57|9950.57|9947.25|9947.25|9950.65|9950.65|9944.85|9944.85|0
1614249600000|2021-02-25 10:40:00|9947.36|9947.36|9939.55|9939.55|9947.36|9947.36|9939.55|9939.55|0
1614249900000|2021-02-25 10:45:00|9939.66|9939.66|9933.73|9933.73|9940.29|9940.29|9929.68|9929.68|0
1614250200000|2021-02-25 10:50:00|9934.05|9934.05|9932.83|9932.83|9935.53|9935.53|9932.44|9932.44|0
1614250500000|2021-02-25 10:55:00|9932.97|9932.97|9932.55|9932.55|9936.88|9936.88|9932.55|9932.55|0
1614250800000|2021-02-25 11:00:00|9931.37|9931.37|9933.05|9933.05|9934.59|9934.59|9930.59|9930.59|0
1614251100000|2021-02-25 11:05:00|9932.97|9932.97|9930.63|9930.63|9935.85|9935.85|9929.61|9929.61|0
1614251400000|2021-02-25 11:10:00|9930.15|9930.15|9928.2|9928.2|9930.15|9930.15|9924.73|9924.73|0
1614251700000|2021-02-25 11:15:00|9928.08|9928.08|9920.56|9920.56|9931.02|9931.02|9920.56|9920.56|0
1614252000000|2021-02-25 11:20:00|9920.98|9920.98|9915.24|9915.24|9922.22|9922.22|9915.24|9915.24|0
1614252300000|2021-02-25 11:25:00|9915.07|9915.07|9924.32|9924.32|9925.52|9925.52|9914.9|9914.9|0
1614252600000|2021-02-25 11:30:00|9924.66|9924.66|9922.51|9922.51|9930.71|9930.71|9920.46|9920.46|0
1614252900000|2021-02-25 11:35:00|9922.13|9922.13|9911.95|9911.95|9922.95|9922.95|9911.95|9911.95|0
1614253200000|2021-02-25 11:40:00|9911.93|9911.93|9914.17|9914.17|9916.57|9916.57|9909.83|9909.83|0
1614253500000|2021-02-25 11:45:00|9914|9914|9907.55|9907.55|9914.37|9914.37|9905.9|9905.9|0
1614253800000|2021-02-25 11:50:00|9907.72|9907.72|9911.12|9911.12|9912.14|9912.14|9903.34|9903.34|0
1614254100000|2021-02-25 11:55:00|9911.44|9911.44|9920.83|9920.83|9922.01|9922.01|9910.45|9910.45|0
1614254400000|2021-02-25 12:00:00|9921.22|9921.22|9924.92|9924.92|9925.08|9925.08|9921.22|9921.22|0
1614254700000|2021-02-25 12:05:00|9924.81|9924.81|9931.5|9931.5|9931.5|9931.5|9919.87|9919.87|0
1614255000000|2021-02-25 12:10:00|9931.82|9931.82|9941.38|9941.38|9941.74|9941.74|9931.43|9931.43|0
1614255300000|2021-02-25 12:15:00|9941.17|9941.17|9936.8|9936.8|9943.15|9943.15|9934.57|9934.57|0
1614255600000|2021-02-25 12:20:00|9937.12|9937.12|9928.52|9928.52|9938.06|9938.06|9927.51|9927.51|0
1614255900000|2021-02-25 12:25:00|9928.91|9928.91|9923.67|9923.67|9929.02|9929.02|9923.11|9923.11|0
1614256200000|2021-02-25 12:30:00|9923.57|9923.57|9917.71|9917.71|9923.96|9923.96|9916.62|9916.62|0
1614256500000|2021-02-25 12:35:00|9916.92|9916.92|9920.87|9920.87|9920.87|9920.87|9914.26|9914.26|0
1614256800000|2021-02-25 12:40:00|9920.79|9920.79|9910.22|9910.22|9920.79|9920.79|9910.22|9910.22|0
1614257100000|2021-02-25 12:45:00|9910.13|9910.13|9907.1|9907.1|9911.95|9911.95|9907.1|9907.1|0
1614257400000|2021-02-25 12:50:00|9906.89|9906.89|9905.84|9905.84|9906.92|9906.92|9903.31|9903.31|0
1614257700000|2021-02-25 12:55:00|9905.63|9905.63|9900.62|9900.62|9905.63|9905.63|9898.68|9898.68|0
1614258000000|2021-02-25 13:00:00|9900.52|9900.52|9890.52|9890.52|9900.52|9900.52|9890.39|9890.39|0
1614258300000|2021-02-25 13:05:00|9890.39|9890.39|9899.64|9899.64|9900.8|9900.8|9890.21|9890.21|0
1614258600000|2021-02-25 13:10:00|9900.03|9900.03|9903.84|9903.84|9904.35|9904.35|9899.33|9899.33|0
1614258900000|2021-02-25 13:15:00|9903.67|9903.67|9908.94|9908.94|9912.86|9912.86|9902.83|9902.83|0
1614259200000|2021-02-25 13:20:00|9908.9|9908.9|9910.24|9910.24|9910.38|9910.38|9907.89|9907.89|0
1614259500000|2021-02-25 13:25:00|9910.34|9910.34|9916.08|9916.08|9916.85|9916.85|9910.06|9910.06|0
1614259800000|2021-02-25 13:30:00|9915.87|9915.87|9915.13|9915.13|9916.18|9916.18|9911.97|9911.97|0
1614260100000|2021-02-25 13:35:00|9915.62|9915.62|9928.03|9928.03|9931.22|9931.22|9915.58|9915.58|0
1614260400000|2021-02-25 13:40:00|9927.97|9927.97|9921.51|9921.51|9934.11|9934.11|9921.51|9921.51|0
1614260700000|2021-02-25 13:45:00|9921.46|9921.46|9922.64|9922.64|9923.67|9923.67|9919.39|9919.39|0
1614261000000|2021-02-25 13:50:00|9922.43|9922.43|9926.69|9926.69|9928.77|9928.77|9922.05|9922.05|0
1614261300000|2021-02-25 13:55:00|9926.59|9926.59|9930.24|9930.24|9930.8|9930.8|9921.46|9921.46|0
1614261600000|2021-02-25 14:00:00|9929.46|9929.46|9933.89|9933.89|9934.02|9934.02|9925.89|9925.89|0
1614261900000|2021-02-25 14:05:00|9934.68|9934.68|9930.2|9930.2|9934.68|9934.68|9925.49|9925.49|0
1614262200000|2021-02-25 14:10:00|9930.98|9930.98|9934.64|9934.64|9936.42|9936.42|9929.91|9929.91|0
1614262500000|2021-02-25 14:15:00|9934.47|9934.47|9927.01|9927.01|9934.63|9934.63|9925.03|9925.03|0
1614262800000|2021-02-25 14:20:00|9926.8|9926.8|9926.97|9926.97|9930.54|9930.54|9924.8|9924.8|0
1614263100000|2021-02-25 14:25:00|9926.87|9926.87|9919.2|9919.2|9927.16|9927.16|9918.87|9918.87|0
1614263400000|2021-02-25 14:30:00|9918.99|9918.99|9932.52|9932.52|9934.48|9934.48|9918.99|9918.99|0
1614263700000|2021-02-25 14:35:00|9932.69|9932.69|9927.78|9927.78|9942.27|9942.27|9927.63|9927.63|0
1614264000000|2021-02-25 14:40:00|9927.95|9927.95|9919.54|9919.54|9930.69|9930.69|9919.54|9919.54|0
1614264300000|2021-02-25 14:45:00|9919.44|9919.44|9920.08|9920.08|9923.51|9923.51|9916.14|9916.14|0
1614264600000|2021-02-25 14:50:00|9919.69|9919.69|9907.48|9907.48|9923.15|9923.15|9906.72|9906.72|0
1614264900000|2021-02-25 14:55:00|9907.32|9907.32|9889.68|9889.68|9907.32|9907.32|9889.51|9889.51|0
1614265200000|2021-02-25 15:00:00|9889.56|9889.56|9882.56|9882.56|9890.77|9890.77|9880.9|9880.9|0
1614265500000|2021-02-25 15:05:00|9882.52|9882.52|9887.59|9887.59|9889.65|9889.65|9867.5|9867.5|0
1614265800000|2021-02-25 15:10:00|9887.76|9887.76|9896.46|9896.46|9898.71|9898.71|9886.87|9886.87|0
1614266100000|2021-02-25 15:15:00|9896.29|9896.29|9893.35|9893.35|9901.72|9901.72|9892.57|9892.57|0
1614266400000|2021-02-25 15:20:00|9893.74|9893.74|9905.84|9905.84|9908.49|9908.49|9893.74|9893.74|0
1614266700000|2021-02-25 15:25:00|9904.67|9904.67|9895.53|9895.53|9904.67|9904.67|9890.06|9890.06|0
1614267000000|2021-02-25 15:30:00|9895.43|9895.43|9865.92|9865.92|9895.43|9895.43|9865.92|9865.92|0
1614267300000|2021-02-25 15:35:00|9865.79|9865.79|9847.64|9847.64|9866.56|9866.56|9843.23|9843.23|0
1614267600000|2021-02-25 15:40:00|9847.45|9847.45|9867.78|9867.78|9867.78|9867.78|9845.78|9845.78|0
1614267900000|2021-02-25 15:45:00|9868.16|9868.16|9860.3|9860.3|9868.27|9868.27|9852.01|9852.01|0
1614268200000|2021-02-25 15:50:00|9860.69|9860.69|9875.94|9875.94|9876.04|9876.04|9853.16|9853.16|0
1614268500000|2021-02-25 15:55:00|9875.55|9875.55|9883.66|9883.66|9887.59|9887.59|9875.55|9875.55|0
1614268800000|2021-02-25 16:00:00|9883.27|9883.27|9898.95|9898.95|9899.49|9899.49|9880.28|9880.28|0
1614269100000|2021-02-25 16:05:00|9899.11|9899.11|9897.14|9897.14|9899.44|9899.44|9894.4|9894.4|0
1614269400000|2021-02-25 16:10:00|9897.05|9897.05|9886.19|9886.19|9897.45|9897.45|9881.97|9881.97|0
1614269700000|2021-02-25 16:15:00|9886.35|9886.35|9877.53|9877.53|9886.51|9886.51|9876.49|9876.49|0
1614270000000|2021-02-25 16:20:00|9877.34|9877.34|9858.78|9858.78|9880.84|9880.84|9851.74|9851.74|0
1614270300000|2021-02-25 16:25:00|9859.13|9859.13|9866.08|9866.08|9871.23|9871.23|9859.13|9859.13|0
1614327300000|2021-02-26 08:15:00|9752.91|9752.91|9773.79|9773.79|9773.79|9773.79|9739.13|9739.13|0
1614327600000|2021-02-26 08:20:00|9773.62|9773.62|9785.83|9785.83|9794.2|9794.2|9772.47|9772.47|0
1614327900000|2021-02-26 08:25:00|9785.04|9785.04|9807.41|9807.41|9807.41|9807.41|9785.04|9785.04|0
1614328200000|2021-02-26 08:30:00|9807.24|9807.24|9798.7|9798.7|9807.24|9807.24|9797.46|9797.46|0
1614328500000|2021-02-26 08:35:00|9812.99|9812.99|9815.3|9815.3|9826.38|9826.38|9810.84|9810.84|0
1614328800000|2021-02-26 08:40:00|9815.69|9815.69|9843.38|9843.38|9844.42|9844.42|9812.18|9812.18|0
1614329100000|2021-02-26 08:45:00|9843.59|9843.59|9834.67|9834.67|9843.91|9843.91|9827.51|9827.51|0
1614329400000|2021-02-26 08:50:00|9834.28|9834.28|9839.39|9839.39|9844.74|9844.74|9830.15|9830.15|0
1614329700000|2021-02-26 08:55:00|9839.53|9839.53|9823.79|9823.79|9840.24|9840.24|9823.79|9823.79|0
1614330000000|2021-02-26 09:00:00|9823.53|9823.53|9820.91|9820.91|9831.59|9831.59|9818.34|9818.34|0
1614330300000|2021-02-26 09:05:00|9820.78|9820.78|9839.95|9839.95|9844.02|9844.02|9820|9820|0
1614330600000|2021-02-26 09:10:00|9837.59|9837.59|9828.83|9828.83|9837.97|9837.97|9827.66|9827.66|0
1614330900000|2021-02-26 09:15:00|9829.02|9829.02|9819.11|9819.11|9831.26|9831.26|9818.72|9818.72|0
1614331200000|2021-02-26 09:20:00|9818.72|9818.72|9816.64|9816.64|9819.09|9819.09|9813.27|9813.27|0
1614331500000|2021-02-26 09:25:00|9817.03|9817.03|9817.12|9817.12|9823.05|9823.05|9817.03|9817.03|0
1614331800000|2021-02-26 09:30:00|9816.84|9816.84|9814.18|9814.18|9816.94|9816.94|9807.74|9807.74|0
1614332100000|2021-02-26 09:35:00|9814.13|9814.13|9818.5|9818.5|9818.88|9818.88|9810.83|9810.83|0
1614332400000|2021-02-26 09:40:00|9819.28|9819.28|9825.81|9825.81|9826.83|9826.83|9818.94|9818.94|0
1614332700000|2021-02-26 09:45:00|9825.97|9825.97|9828.21|9828.21|9829.2|9829.2|9825.97|9825.97|0
1614333000000|2021-02-26 09:50:00|9828.1|9828.1|9822.37|9822.37|9828.1|9828.1|9810.12|9810.12|0
1614333300000|2021-02-26 09:55:00|9821.58|9821.58|9830.11|9830.11|9832.34|9832.34|9821.58|9821.58|0
1614333600000|2021-02-26 10:00:00|9830.16|9830.16|9827.49|9827.49|9830.16|9830.16|9821.8|9821.8|0
1614333900000|2021-02-26 10:05:00|9826.71|9826.71|9824.84|9824.84|9827.19|9827.19|9820.59|9820.59|0
1614334200000|2021-02-26 10:10:00|9824.74|9824.74|9833.02|9833.02|9836.37|9836.37|9824.74|9824.74|0
1614334500000|2021-02-26 10:15:00|9832.85|9832.85|9832.86|9832.86|9832.91|9832.91|9829.03|9829.03|0
1614334800000|2021-02-26 10:20:00|9832.72|9832.72|9825.54|9825.54|9833.67|9833.67|9823.18|9823.18|0
1614335100000|2021-02-26 10:25:00|9825.03|9825.03|9827.71|9827.71|9827.87|9827.87|9823.27|9823.27|0
1614335400000|2021-02-26 10:30:00|9828.1|9828.1|9827.57|9827.57|9828.86|9828.86|9822.89|9822.89|0
1614335700000|2021-02-26 10:35:00|9827.47|9827.47|9829.43|9829.43|9837.37|9837.37|9826.97|9826.97|0
1614336000000|2021-02-26 10:40:00|9829.11|9829.11|9824.24|9824.24|9829.27|9829.27|9821.28|9821.28|0
1614336300000|2021-02-26 10:45:00|9823.45|9823.45|9827.67|9827.67|9827.67|9827.67|9816.25|9816.25|0
1614336600000|2021-02-26 10:50:00|9827.84|9827.84|9817.49|9817.49|9827.84|9827.84|9817.49|9817.49|0
1614336900000|2021-02-26 10:55:00|9817.96|9817.96|9806.72|9806.72|9819.11|9819.11|9806.72|9806.72|0
1614337200000|2021-02-26 11:00:00|9805.93|9805.93|9812.28|9812.28|9814.79|9814.79|9804.93|9804.93|0
1614337500000|2021-02-26 11:05:00|9812.62|9812.62|9804.15|9804.15|9813.91|9813.91|9804.15|9804.15|0
1614337800000|2021-02-26 11:10:00|9804.31|9804.31|9797.27|9797.27|9804.8|9804.8|9797.15|9797.15|0
1614338100000|2021-02-26 11:15:00|9796.5|9796.5|9787.77|9787.77|9796.73|9796.73|9784.72|9784.72|0
1614338400000|2021-02-26 11:20:00|9788.1|9788.1|9791.2|9791.2|9791.58|9791.58|9780.8|9780.8|0
1614338700000|2021-02-26 11:25:00|9791.58|9791.58|9789.93|9789.93|9793.24|9793.24|9787.08|9787.08|0
1614339000000|2021-02-26 11:30:00|9789.37|9789.37|9779.53|9779.53|9791.13|9791.13|9775.3|9775.3|0
1614339300000|2021-02-26 11:35:00|9779.66|9779.66|9780.92|9780.92|9784.33|9784.33|9778.2|9778.2|0
1614339600000|2021-02-26 11:40:00|9781.22|9781.22|9775.54|9775.54|9781.22|9781.22|9774.61|9774.61|0
1614339900000|2021-02-26 11:45:00|9775.7|9775.7|9769|9769|9778.08|9778.08|9769|9769|0
1614340200000|2021-02-26 11:50:00|9768.88|9768.88|9778.59|9778.59|9783.33|9783.33|9768.88|9768.88|0
1614340500000|2021-02-26 11:55:00|9778.2|9778.2|9764.58|9764.58|9778.55|9778.55|9764.58|9764.58|0
1614340800000|2021-02-26 12:00:00|9764.28|9764.28|9776.26|9776.26|9776.86|9776.86|9763.72|9763.72|0
1614341100000|2021-02-26 12:05:00|9776.35|9776.35|9765.3|9765.3|9776.54|9776.54|9764.17|9764.17|0
1614341400000|2021-02-26 12:10:00|9765.38|9765.38|9765.72|9765.72|9767.34|9767.34|9762.97|9762.97|0
1614341700000|2021-02-26 12:15:00|9765.33|9765.33|9768.36|9768.36|9770.71|9770.71|9765.33|9765.33|0
1614342000000|2021-02-26 12:20:00|9767.97|9767.97|9768.9|9768.9|9771.19|9771.19|9766.69|9766.69|0
1614342300000|2021-02-26 12:25:00|9769.29|9769.29|9770.85|9770.85|9771.67|9771.67|9767.72|9767.72|0
1614342600000|2021-02-26 12:30:00|9771.33|9771.33|9772.3|9772.3|9776.59|9776.59|9770.88|9770.88|0
1614342900000|2021-02-26 12:35:00|9772.16|9772.16|9779.42|9779.42|9779.71|9779.71|9771.03|9771.03|0
1614343200000|2021-02-26 12:40:00|9779.03|9779.03|9770.03|9770.03|9780.68|9780.68|9768.2|9768.2|0
1614343500000|2021-02-26 12:45:00|9770.37|9770.37|9757.53|9757.53|9770.37|9770.37|9757.21|9757.21|0
1614343800000|2021-02-26 12:50:00|9757.92|9757.92|9754.39|9754.39|9763.87|9763.87|9754.31|9754.31|0
1614344100000|2021-02-26 12:55:00|9754.18|9754.18|9732.72|9732.72|9754.32|9754.32|9730.36|9730.36|0
1614344400000|2021-02-26 13:00:00|9733.04|9733.04|9725.07|9725.07|9734.4|9734.4|9718.75|9718.75|0
1614344700000|2021-02-26 13:05:00|9725.22|9725.22|9741.6|9741.6|9742.35|9742.35|9724.44|9724.44|0
1614345000000|2021-02-26 13:10:00|9741.21|9741.21|9735.88|9735.88|9741.53|9741.53|9735.74|9735.74|0
1614345300000|2021-02-26 13:15:00|9736.66|9736.66|9735.77|9735.77|9741.42|9741.42|9735.24|9735.24|0
1614345600000|2021-02-26 13:20:00|9735.38|9735.38|9742.21|9742.21|9743.51|9743.51|9735.38|9735.38|0
1614345900000|2021-02-26 13:25:00|9742.23|9742.23|9754.46|9754.46|9756.36|9756.36|9742.11|9742.11|0
1614346200000|2021-02-26 13:30:00|9754.68|9754.68|9757.1|9757.1|9757.78|9757.78|9750.33|9750.33|0
1614346500000|2021-02-26 13:35:00|9756.71|9756.71|9755.31|9755.31|9761.65|9761.65|9754.17|9754.17|0
1614346800000|2021-02-26 13:40:00|9755.21|9755.21|9761.85|9761.85|9764.31|9764.31|9754.85|9754.85|0
1614347100000|2021-02-26 13:45:00|9761.07|9761.07|9759.38|9759.38|9761.7|9761.7|9754.74|9754.74|0
1614347400000|2021-02-26 13:50:00|9759.55|9759.55|9762.36|9762.36|9763.93|9763.93|9757.87|9757.87|0
1614347700000|2021-02-26 13:55:00|9762.53|9762.53|9761.34|9761.34|9765.25|9765.25|9759.11|9759.11|0
1614348000000|2021-02-26 14:00:00|9761.73|9761.73|9765.75|9765.75|9766.95|9766.95|9761.34|9761.34|0
1614348300000|2021-02-26 14:05:00|9764.75|9764.75|9762.04|9762.04|9766.51|9766.51|9760.33|9760.33|0
1614348600000|2021-02-26 14:10:00|9761.09|9761.09|9765.32|9765.32|9767.26|9767.26|9760.49|9760.49|0
1614348900000|2021-02-26 14:15:00|9765.26|9765.26|9756.77|9756.77|9766.95|9766.95|9755.45|9755.45|0
1614349200000|2021-02-26 14:20:00|9756.6|9756.6|9766.72|9766.72|9766.83|9766.83|9755.4|9755.4|0
1614349500000|2021-02-26 14:25:00|9767.51|9767.51|9762.45|9762.45|9769.35|9769.35|9760.61|9760.61|0
1614349800000|2021-02-26 14:30:00|9763.23|9763.23|9750.11|9750.11|9763.23|9763.23|9746.01|9746.01|0
1614350100000|2021-02-26 14:35:00|9749.6|9749.6|9759.1|9759.1|9761.07|9761.07|9746.52|9746.52|0
1614350400000|2021-02-26 14:40:00|9759.58|9759.58|9762.3|9762.3|9766.04|9766.04|9757.74|9757.74|0
1614350700000|2021-02-26 14:45:00|9761.91|9761.91|9752.63|9752.63|9762.21|9762.21|9747.78|9747.78|0
1614351000000|2021-02-26 14:50:00|9752.18|9752.18|9737.6|9737.6|9753.03|9753.03|9737.6|9737.6|0
1614351300000|2021-02-26 14:55:00|9737.93|9737.93|9750.42|9750.42|9755.63|9755.63|9732.43|9732.43|0
1614351600000|2021-02-26 15:00:00|9749.64|9749.64|9745.06|9745.06|9749.64|9749.64|9741.75|9741.75|0
1614351900000|2021-02-26 15:05:00|9744.67|9744.67|9745.14|9745.14|9754.73|9754.73|9743.15|9743.15|0
1614352200000|2021-02-26 15:10:00|9744.36|9744.36|9728.8|9728.8|9745.23|9745.23|9728.68|9728.68|0
1614352500000|2021-02-26 15:15:00|9728.02|9728.02|9735.31|9735.31|9741.43|9741.43|9723.52|9723.52|0
1614352800000|2021-02-26 15:20:00|9734.86|9734.86|9725.68|9725.68|9739.97|9739.97|9724.53|9724.53|0
1614353100000|2021-02-26 15:25:00|9725.96|9725.96|9698.22|9698.22|9729.22|9729.22|9697.3|9697.3|0
1614353400000|2021-02-26 15:30:00|9699.78|9699.78|9712.07|9712.07|9719.76|9719.76|9699.69|9699.69|0
1614353700000|2021-02-26 15:35:00|9712|9712|9722.82|9722.82|9723.21|9723.21|9703.74|9703.74|0
1614354000000|2021-02-26 15:40:00|9724.39|9724.39|9732.75|9732.75|9736.11|9736.11|9713.15|9713.15|0
1614354300000|2021-02-26 15:45:00|9732.91|9732.91|9735.4|9735.4|9742.76|9742.76|9730.34|9730.34|0
1614354600000|2021-02-26 15:50:00|9735.31|9735.31|9725.75|9725.75|9736.19|9736.19|9715.35|9715.35|0
1614354900000|2021-02-26 15:55:00|9725.92|9725.92|9727.22|9727.22|9731.94|9731.94|9719.75|9719.75|0
1614355200000|2021-02-26 16:00:00|9727.61|9727.61|9730.23|9730.23|9732.65|9732.65|9717.61|9717.61|0
1614355500000|2021-02-26 16:05:00|9730.06|9730.06|9735.89|9735.89|9742.46|9742.46|9729.23|9729.23|0
1614355800000|2021-02-26 16:10:00|9735.11|9735.11|9735.98|9735.98|9739.33|9739.33|9725.63|9725.63|0
1614356100000|2021-02-26 16:15:00|9736|9736|9726.07|9726.07|9738.91|9738.91|9721.48|9721.48|0
1614356400000|2021-02-26 16:20:00|9726.24|9726.24|9716.95|9716.95|9727.3|9727.3|9703.33|9703.33|0
1614356700000|2021-02-26 16:25:00|9717|9717|9688.17|9688.17|9724.05|9724.05|9687.88|9687.88|0
1614586500000|2021-03-01 08:15:00|9831.83|9831.83|9846.43|9846.43|9853.15|9853.15|9831.83|9831.83|0
1614586800000|2021-03-01 08:20:00|9846.3|9846.3|9841.53|9841.53|9855.67|9855.67|9835.68|9835.68|0
1614587100000|2021-03-01 08:25:00|9841.85|9841.85|9830.96|9830.96|9842.64|9842.64|9830.09|9830.09|0
1614587400000|2021-03-01 08:30:00|9831.09|9831.09|9840.81|9840.81|9844.01|9844.01|9829.26|9829.26|0
1614587700000|2021-03-01 08:35:00|9840.94|9840.94|9852.79|9852.79|9852.79|9852.79|9840.94|9840.94|0
1614588000000|2021-03-01 08:40:00|9853.58|9853.58|9854.66|9854.66|9861.62|9861.62|9853.58|9853.58|0
1614588300000|2021-03-01 08:45:00|9854.79|9854.79|9851|9851|9857.85|9857.85|9846.85|9846.85|0
1614588600000|2021-03-01 08:50:00|9848.49|9848.49|9854.46|9854.46|9856.52|9856.52|9845.13|9845.13|0
1614588900000|2021-03-01 08:55:00|9854.29|9854.29|9846.55|9846.55|9855.44|9855.44|9841.83|9841.83|0
1614589200000|2021-03-01 09:00:00|9846.71|9846.71|9843.77|9843.77|9856.4|9856.4|9840.38|9840.38|0
1614589500000|2021-03-01 09:05:00|9843.43|9843.43|9863.36|9863.36|9864.28|9864.28|9841.8|9841.8|0
1614589800000|2021-03-01 09:10:00|9863.47|9863.47|9863.45|9863.45|9868.74|9868.74|9861.81|9861.81|0
1614590100000|2021-03-01 09:15:00|9863.58|9863.58|9859.46|9859.46|9866.44|9866.44|9856.89|9856.89|0
1614590400000|2021-03-01 09:20:00|9859.12|9859.12|9864.06|9864.06|9866.55|9866.55|9858.54|9858.54|0
1614590700000|2021-03-01 09:25:00|9864.25|9864.25|9884.12|9884.12|9884.12|9884.12|9864.25|9864.25|0
1614591000000|2021-03-01 09:30:00|9883.35|9883.35|9885.35|9885.35|9887.01|9887.01|9880.79|9880.79|0
1614591300000|2021-03-01 09:35:00|9885.14|9885.14|9897.86|9897.86|9900.38|9900.38|9877.25|9877.25|0
1614591600000|2021-03-01 09:40:00|9900.22|9900.22|9896.13|9896.13|9900.22|9900.22|9888.49|9888.49|0
1614591900000|2021-03-01 09:45:00|9896.24|9896.24|9892.88|9892.88|9897.12|9897.12|9892.38|9892.38|0
1614592200000|2021-03-01 09:50:00|9893.22|9893.22|9893.15|9893.15|9893.99|9893.99|9888.9|9888.9|0
1614592500000|2021-03-01 09:55:00|9891.58|9891.58|9899.03|9899.03|9901.57|9901.57|9891.58|9891.58|0
1614592800000|2021-03-01 10:00:00|9898.55|9898.55|9892.3|9892.3|9901.71|9901.71|9888.92|9888.92|0
1614593100000|2021-03-01 10:05:00|9892.02|9892.02|9880.84|9880.84|9892.8|9892.8|9878.31|9878.31|0
1614593400000|2021-03-01 10:10:00|9881.03|9881.03|9890.54|9890.54|9891.8|9891.8|9880.92|9880.92|0
1614593700000|2021-03-01 10:15:00|9890.37|9890.37|9878.71|9878.71|9890.83|9890.83|9878.2|9878.2|0
1614594000000|2021-03-01 10:20:00|9879.49|9879.49|9864.52|9864.52|9880.43|9880.43|9864.03|9864.03|0
1614594300000|2021-03-01 10:25:00|9864.91|9864.91|9868.61|9868.61|9870.77|9870.77|9864.59|9864.59|0
1614594600000|2021-03-01 10:30:00|9868.45|9868.45|9862.49|9862.49|9868.45|9868.45|9858.24|9858.24|0
1614594900000|2021-03-01 10:35:00|9862.1|9862.1|9858.16|9858.16|9862.1|9862.1|9856.65|9856.65|0
1614595200000|2021-03-01 10:40:00|9857.91|9857.91|9850.26|9850.26|9857.99|9857.99|9849.37|9849.37|0
1614595500000|2021-03-01 10:45:00|9849.47|9849.47|9843.53|9843.53|9849.47|9849.47|9838.53|9838.53|0
1614595800000|2021-03-01 10:50:00|9843.4|9843.4|9847.19|9847.19|9848.64|9848.64|9840.45|9840.45|0
1614596100000|2021-03-01 10:55:00|9846.63|9846.63|9848.26|9848.26|9849.62|9849.62|9845.35|9845.35|0
1614596400000|2021-03-01 11:00:00|9849.43|9849.43|9847.45|9847.45|9852.59|9852.59|9845.58|9845.58|0
1614596700000|2021-03-01 11:05:00|9846.66|9846.66|9846.62|9846.62|9847.63|9847.63|9842.74|9842.74|0
1614597000000|2021-03-01 11:10:00|9848.19|9848.19|9837.86|9837.86|9848.19|9848.19|9836.69|9836.69|0
1614597300000|2021-03-01 11:15:00|9837.35|9837.35|9841.51|9841.51|9842.67|9842.67|9835.18|9835.18|0
1614597600000|2021-03-01 11:20:00|9841.9|9841.9|9836.85|9836.85|9842.3|9842.3|9835.27|9835.27|0
1614597900000|2021-03-01 11:25:00|9837.64|9837.64|9829.28|9829.28|9837.64|9837.64|9826.93|9826.93|0
1614598200000|2021-03-01 11:30:00|9829.41|9829.41|9830.19|9830.19|9830.84|9830.84|9825.97|9825.97|0
1614598500000|2021-03-01 11:35:00|9830.96|9830.96|9831.66|9831.66|9837.03|9837.03|9830.96|9830.96|0
1614598800000|2021-03-01 11:40:00|9831.94|9831.94|9833.44|9833.44|9834.57|9834.57|9828.21|9828.21|0
1614599100000|2021-03-01 11:45:00|9833.28|9833.28|9816.13|9816.13|9833.55|9833.55|9816.13|9816.13|0
1614599400000|2021-03-01 11:50:00|9816.29|9816.29|9809.12|9809.12|9816.29|9816.29|9804.36|9804.36|0
1614599700000|2021-03-01 11:55:00|9808.79|9808.79|9806.48|9806.48|9811.77|9811.77|9803.29|9803.29|0
1614600000000|2021-03-01 12:00:00|9806.64|9806.64|9810.56|9810.56|9813.7|9813.7|9806.33|9806.33|0
1614600300000|2021-03-01 12:05:00|9810.52|9810.52|9828.08|9828.08|9828.08|9828.08|9810.46|9810.46|0
1614600600000|2021-03-01 12:10:00|9828.92|9828.92|9835.81|9835.81|9836.48|9836.48|9828.92|9828.92|0
1614600900000|2021-03-01 12:15:00|9835.33|9835.33|9838.69|9838.69|9839.29|9839.29|9834.5|9834.5|0
1614601200000|2021-03-01 12:20:00|9839.08|9839.08|9842.26|9842.26|9847.49|9847.49|9838.92|9838.92|0
1614601500000|2021-03-01 12:25:00|9842.51|9842.51|9832.25|9832.25|9844.2|9844.2|9830.84|9830.84|0
1614601800000|2021-03-01 12:30:00|9831.86|9831.86|9833.84|9833.84|9837.67|9837.67|9831.09|9831.09|0
1614602100000|2021-03-01 12:35:00|9834.62|9834.62|9836.62|9836.62|9836.78|9836.78|9833.51|9833.51|0
1614602400000|2021-03-01 12:40:00|9836.23|9836.23|9835.15|9835.15|9836.32|9836.32|9832.77|9832.77|0
1614602700000|2021-03-01 12:45:00|9834.87|9834.87|9837.38|9837.38|9839.39|9839.39|9834.87|9834.87|0
1614603000000|2021-03-01 12:50:00|9837.1|9837.1|9841.03|9841.03|9841.41|9841.41|9836.82|9836.82|0
1614603300000|2021-03-01 12:55:00|9840.75|9840.75|9848.03|9848.03|9848.03|9848.03|9840.58|9840.58|0
1614603600000|2021-03-01 13:00:00|9847.64|9847.64|9851.84|9851.84|9851.84|9851.84|9843.1|9843.1|0
1614603900000|2021-03-01 13:05:00|9853.5|9853.5|9854.98|9854.98|9856.75|9856.75|9852.76|9852.76|0
1614604200000|2021-03-01 13:10:00|9855.37|9855.37|9855.96|9855.96|9856.24|9856.24|9852.88|9852.88|0
1614604500000|2021-03-01 13:15:00|9856.02|9856.02|9852.87|9852.87|9859.04|9859.04|9852.87|9852.87|0
1614604800000|2021-03-01 13:20:00|9852.97|9852.97|9849.28|9849.28|9856.82|9856.82|9847.09|9847.09|0
1614605100000|2021-03-01 13:25:00|9849.44|9849.44|9847.97|9847.97|9849.44|9849.44|9842.64|9842.64|0
1614605400000|2021-03-01 13:30:00|9849.52|9849.52|9844.48|9844.48|9850.63|9850.63|9844.48|9844.48|0
1614605700000|2021-03-01 13:35:00|9844.31|9844.31|9847.77|9847.77|9848.29|9848.29|9842.97|9842.97|0
1614606000000|2021-03-01 13:40:00|9847.61|9847.61|9842.05|9842.05|9848.1|9848.1|9841.75|9841.75|0
1614606300000|2021-03-01 13:45:00|9841.95|9841.95|9835.54|9835.54|9842.46|9842.46|9834.4|9834.4|0
1614606600000|2021-03-01 13:50:00|9835.26|9835.26|9836.42|9836.42|9837.61|9837.61|9833.72|9833.72|0
1614606900000|2021-03-01 13:55:00|9836.58|9836.58|9840.57|9840.57|9841.62|9841.62|9835.43|9835.43|0
1614607200000|2021-03-01 14:00:00|9840.63|9840.63|9838.32|9838.32|9844.21|9844.21|9838.19|9838.19|0
1614607500000|2021-03-01 14:05:00|9838.15|9838.15|9840.09|9840.09|9840.78|9840.78|9830.83|9830.83|0
1614607800000|2021-03-01 14:10:00|9839.31|9839.31|9848.41|9848.41|9848.41|9848.41|9838.98|9838.98|0
1614608100000|2021-03-01 14:15:00|9849.09|9849.09|9842.64|9842.64|9849.09|9849.09|9841.84|9841.84|0
1614608400000|2021-03-01 14:20:00|9842.4|9842.4|9838.89|9838.89|9849.9|9849.9|9838.89|9838.89|0
1614608700000|2021-03-01 14:25:00|9838.5|9838.5|9837.89|9837.89|9840.94|9840.94|9831.91|9831.91|0
1614609000000|2021-03-01 14:30:00|9838.18|9838.18|9842.89|9842.89|9845.25|9845.25|9837.79|9837.79|0
1614609300000|2021-03-01 14:35:00|9842.5|9842.5|9829.51|9829.51|9844.18|9844.18|9828.47|9828.47|0
1614609600000|2021-03-01 14:40:00|9829.83|9829.83|9832.66|9832.66|9843.41|9843.41|9829.83|9829.83|0
1614609900000|2021-03-01 14:45:00|9833.44|9833.44|9828.38|9828.38|9834.68|9834.68|9825.47|9825.47|0
1614610200000|2021-03-01 14:50:00|9828.21|9828.21|9820.13|9820.13|9831.8|9831.8|9816.92|9816.92|0
1614610500000|2021-03-01 14:55:00|9819.96|9819.96|9833.65|9833.65|9835.92|9835.92|9819.77|9819.77|0
1614610800000|2021-03-01 15:00:00|9833.71|9833.71|9845.49|9845.49|9850.55|9850.55|9833.59|9833.59|0
1614611100000|2021-03-01 15:05:00|9845.1|9845.1|9845.67|9845.67|9847.2|9847.2|9840.97|9840.97|0
1614611400000|2021-03-01 15:10:00|9845.55|9845.55|9851.39|9851.39|9852.6|9852.6|9845.53|9845.53|0
1614611700000|2021-03-01 15:15:00|9851.78|9851.78|9863.67|9863.67|9863.67|9863.67|9849.53|9849.53|0
1614612000000|2021-03-01 15:20:00|9863.57|9863.57|9872.47|9872.47|9874.55|9874.55|9863.57|9863.57|0
1614612300000|2021-03-01 15:25:00|9872.75|9872.75|9859.46|9859.46|9873.79|9873.79|9859.46|9859.46|0
1614612600000|2021-03-01 15:30:00|9859.49|9859.49|9876.16|9876.16|9876.16|9876.16|9859.26|9859.26|0
1614612900000|2021-03-01 15:35:00|9876.03|9876.03|9872.96|9872.96|9881.63|9881.63|9868.3|9868.3|0
1614613200000|2021-03-01 15:40:00|9873.15|9873.15|9877.12|9877.12|9877.27|9877.27|9869.63|9869.63|0
1614613500000|2021-03-01 15:45:00|9877.9|9877.9|9882.95|9882.95|9883.07|9883.07|9875.48|9875.48|0
1614613800000|2021-03-01 15:50:00|9883.12|9883.12|9885.94|9885.94|9887.26|9887.26|9883.12|9883.12|0
1614614100000|2021-03-01 15:55:00|9885.77|9885.77|9885.08|9885.08|9891.8|9891.8|9882.2|9882.2|0
1614614400000|2021-03-01 16:00:00|9885.86|9885.86|9884.92|9884.92|9887.83|9887.83|9883.83|9883.83|0
1614614700000|2021-03-01 16:05:00|9885.08|9885.08|9895.49|9895.49|9895.69|9895.69|9885.08|9885.08|0
1614615000000|2021-03-01 16:10:00|9894.71|9894.71|9896.32|9896.32|9896.32|9896.32|9889.31|9889.31|0
1614615300000|2021-03-01 16:15:00|9896.15|9896.15|9900.52|9900.52|9900.52|9900.52|9891.58|9891.58|0
1614615600000|2021-03-01 16:20:00|9901.08|9901.08|9894.11|9894.11|9902.57|9902.57|9893.32|9893.32|0
1614615900000|2021-03-01 16:25:00|9894.27|9894.27|9871.51|9871.51|9895.81|9895.81|9867.65|9867.65|0
1614672900000|2021-03-02 08:15:00|9869.62|9869.62|9891.55|9891.55|9893.52|9893.52|9866.18|9866.18|0
1614673200000|2021-03-02 08:20:00|9890.77|9890.77|9888.33|9888.33|9899.43|9899.43|9883.7|9883.7|0
1614673500000|2021-03-02 08:25:00|9887.94|9887.94|9863.34|9863.34|9891.98|9891.98|9862.56|9862.56|0
1614673800000|2021-03-02 08:30:00|9864.5|9864.5|9881.69|9881.69|9883.09|9883.09|9862.26|9862.26|0
1614674100000|2021-03-02 08:35:00|9881.52|9881.52|9894.3|9894.3|9899.98|9899.98|9880.78|9880.78|0
1614674400000|2021-03-02 08:40:00|9894.46|9894.46|9909.79|9909.79|9909.79|9909.79|9889.59|9889.59|0
1614674700000|2021-03-02 08:45:00|9907.85|9907.85|9914.11|9914.11|9918.23|9918.23|9907.85|9907.85|0
1614675000000|2021-03-02 08:50:00|9916.47|9916.47|9906.01|9906.01|9916.75|9916.75|9906.01|9906.01|0
1614675300000|2021-03-02 08:55:00|9905.23|9905.23|9878.81|9878.81|9905.23|9905.23|9877.19|9877.19|0
1614675600000|2021-03-02 09:00:00|9878.94|9878.94|9878.87|9878.87|9882.97|9882.97|9875.65|9875.65|0
1614675900000|2021-03-02 09:05:00|9878.59|9878.59|9862.09|9862.09|9878.59|9878.59|9861.33|9861.33|0
1614676200000|2021-03-02 09:10:00|9862.28|9862.28|9841.55|9841.55|9862.28|9862.28|9836.9|9836.9|0
1614676500000|2021-03-02 09:15:00|9841.94|9841.94|9845.04|9845.04|9845.04|9845.04|9835.26|9835.26|0
1614676800000|2021-03-02 09:20:00|9845.43|9845.43|9852.21|9852.21|9852.39|9852.39|9842.95|9842.95|0
1614677100000|2021-03-02 09:25:00|9853.78|9853.78|9859.23|9859.23|9859.36|9859.36|9850.43|9850.43|0
1614677400000|2021-03-02 09:30:00|9859.28|9859.28|9875.81|9875.81|9875.81|9875.81|9855.54|9855.54|0
1614677700000|2021-03-02 09:35:00|9876.2|9876.2|9878.25|9878.25|9881.2|9881.2|9873.98|9873.98|0
1614678000000|2021-03-02 09:40:00|9879.42|9879.42|9888.43|9888.43|9889.47|9889.47|9879.42|9879.42|0
1614678300000|2021-03-02 09:45:00|9888.48|9888.48|9882.51|9882.51|9889.67|9889.67|9882.51|9882.51|0
1614678600000|2021-03-02 09:50:00|9882.38|9882.38|9875.92|9875.92|9883.4|9883.4|9872.26|9872.26|0
1614678900000|2021-03-02 09:55:00|9875.64|9875.64|9875.5|9875.5|9878.62|9878.62|9873.83|9873.83|0
1614679200000|2021-03-02 10:00:00|9875.23|9875.23|9880.87|9880.87|9883.51|9883.51|9875.23|9875.23|0
1614679500000|2021-03-02 10:05:00|9880.74|9880.74|9882.42|9882.42|9884.33|9884.33|9878.96|9878.96|0
1614679800000|2021-03-02 10:10:00|9882.63|9882.63|9894.02|9894.02|9898.33|9898.33|9882.63|9882.63|0
1614680100000|2021-03-02 10:15:00|9894.8|9894.8|9895.46|9895.46|9898.7|9898.7|9894.69|9894.69|0
1614680400000|2021-03-02 10:20:00|9895.07|9895.07|9898.58|9898.58|9899.21|9899.21|9893.85|9893.85|0
1614680700000|2021-03-02 10:25:00|9897.94|9897.94|9909.49|9909.49|9909.49|9909.49|9897.94|9897.94|0
1614681000000|2021-03-02 10:30:00|9909.01|9909.01|9919.15|9919.15|9919.15|9919.15|9906|9906|0
1614681300000|2021-03-02 10:35:00|9919.32|9919.32|9929.91|9929.91|9934.73|9934.73|9919.32|9919.32|0
1614681600000|2021-03-02 10:40:00|9929.96|9929.96|9921.65|9921.65|9929.96|9929.96|9921.65|9921.65|0
1614681900000|2021-03-02 10:45:00|9921.48|9921.48|9915.54|9915.54|9921.48|9921.48|9913.09|9913.09|0
1614682200000|2021-03-02 10:50:00|9915.35|9915.35|9916|9916|9919.88|9919.88|9913.2|9913.2|0
1614682500000|2021-03-02 10:55:00|9916.79|9916.79|9914.52|9914.52|9917.73|9917.73|9912.45|9912.45|0
1614682800000|2021-03-02 11:00:00|9914.86|9914.86|9912.63|9912.63|9915.47|9915.47|9910.41|9910.41|0
1614683100000|2021-03-02 11:05:00|9913.02|9913.02|9914.56|9914.56|9915.21|9915.21|9911.36|9911.36|0
1614683400000|2021-03-02 11:10:00|9914.72|9914.72|9923.43|9923.43|9923.43|9923.43|9914.72|9914.72|0
1614683700000|2021-03-02 11:15:00|9923.62|9923.62|9919.6|9919.6|9924.64|9924.64|9919.6|9919.6|0
1614684000000|2021-03-02 11:20:00|9919.03|9919.03|9924.27|9924.27|9924.27|9924.27|9914.29|9914.29|0
1614684300000|2021-03-02 11:25:00|9925.44|9925.44|9927.29|9927.29|9931.33|9931.33|9922.64|9922.64|0
1614684600000|2021-03-02 11:30:00|9927.18|9927.18|9919.75|9919.75|9929.34|9929.34|9919.75|9919.75|0
1614684900000|2021-03-02 11:35:00|9920.14|9920.14|9921.65|9921.65|9921.72|9921.72|9917.65|9917.65|0
1614685200000|2021-03-02 11:40:00|9922.76|9922.76|9910.53|9910.53|9926.45|9926.45|9910.33|9910.33|0
1614685500000|2021-03-02 11:45:00|9910.91|9910.91|9912.1|9912.1|9914.81|9914.81|9910.91|9910.91|0
1614685800000|2021-03-02 11:50:00|9911.31|9911.31|9912.48|9912.48|9913.31|9913.31|9909.95|9909.95|0
1614686100000|2021-03-02 11:55:00|9912.59|9912.59|9903.96|9903.96|9913.09|9913.09|9902.95|9902.95|0
1614686400000|2021-03-02 12:00:00|9904.13|9904.13|9914.38|9914.38|9914.53|9914.53|9903.44|9903.44|0
1614686700000|2021-03-02 12:05:00|9914.43|9914.43|9915.01|9915.01|9917.58|9917.58|9913.12|9913.12|0
1614687000000|2021-03-02 12:10:00|9914.85|9914.85|9915.6|9915.6|9915.93|9915.93|9913.54|9913.54|0
1614687300000|2021-03-02 12:15:00|9916.16|9916.16|9915.94|9915.94|9918.84|9918.84|9913.61|9913.61|0
1614687600000|2021-03-02 12:20:00|9916.33|9916.33|9922.34|9922.34|9922.34|9922.34|9916.33|9916.33|0
1614687900000|2021-03-02 12:25:00|9922.68|9922.68|9924.91|9924.91|9925.39|9925.39|9922.68|9922.68|0
1614688200000|2021-03-02 12:30:00|9924.77|9924.77|9913.6|9913.6|9924.77|9924.77|9912.82|9912.82|0
1614688500000|2021-03-02 12:35:00|9913.51|9913.51|9918.13|9918.13|9918.13|9918.13|9910.89|9910.89|0
1614688800000|2021-03-02 12:40:00|9918.19|9918.19|9919.47|9919.47|9924.03|9924.03|9918.19|9918.19|0
1614689100000|2021-03-02 12:45:00|9919.3|9919.3|9922.87|9922.87|9922.89|9922.89|9919.13|9919.13|0
1614689400000|2021-03-02 12:50:00|9922.98|9922.98|9918.83|9918.83|9922.98|9922.98|9917.88|9917.88|0
1614689700000|2021-03-02 12:55:00|9918.82|9918.82|9921.56|9921.56|9921.77|9921.77|9917.97|9917.97|0
1614690000000|2021-03-02 13:00:00|9921.9|9921.9|9912.25|9912.25|9922.56|9922.56|9912.25|9912.25|0
1614690300000|2021-03-02 13:05:00|9911.47|9911.47|9911.26|9911.26|9913.41|9913.41|9909.62|9909.62|0
1614690600000|2021-03-02 13:10:00|9910.87|9910.87|9906.8|9906.8|9911.65|9911.65|9905.34|9905.34|0
1614690900000|2021-03-02 13:15:00|9906.7|9906.7|9907.38|9907.38|9910.6|9910.6|9904.45|9904.45|0
1614691200000|2021-03-02 13:20:00|9907.23|9907.23|9902.05|9902.05|9907.23|9907.23|9902.05|9902.05|0
1614691500000|2021-03-02 13:25:00|9901.84|9901.84|9901.1|9901.1|9903.27|9903.27|9901.1|9901.1|0
1614691800000|2021-03-02 13:30:00|9901.66|9901.66|9897.52|9897.52|9902.33|9902.33|9890.99|9890.99|0
1614692100000|2021-03-02 13:35:00|9897.9|9897.9|9902.33|9902.33|9902.51|9902.51|9897.28|9897.28|0
1614692400000|2021-03-02 13:40:00|9902.89|9902.89|9902.52|9902.52|9902.89|9902.89|9900.24|9900.24|0
1614692700000|2021-03-02 13:45:00|9902.62|9902.62|9904.1|9904.1|9904.51|9904.51|9902.51|9902.51|0
1614693000000|2021-03-02 13:50:00|9904|9904|9904.28|9904.28|9905.43|9905.43|9903.29|9903.29|0
1614693300000|2021-03-02 13:55:00|9904.67|9904.67|9909.64|9909.64|9909.83|9909.83|9904.26|9904.26|0
1614693600000|2021-03-02 14:00:00|9909.5|9909.5|9910.88|9910.88|9914.46|9914.46|9908.83|9908.83|0
1614693900000|2021-03-02 14:05:00|9911.09|9911.09|9906.03|9906.03|9911.1|9911.1|9903.1|9903.1|0
1614694200000|2021-03-02 14:10:00|9906.11|9906.11|9912.54|9912.54|9913.17|9913.17|9905.41|9905.41|0
1614694500000|2021-03-02 14:15:00|9912.15|9912.15|9920.38|9920.38|9920.38|9920.38|9911.37|9911.37|0
1614694800000|2021-03-02 14:20:00|9920.49|9920.49|9928.68|9928.68|9929.97|9929.97|9920.21|9920.21|0
1614695100000|2021-03-02 14:25:00|9928.65|9928.65|9937.1|9937.1|9937.1|9937.1|9928.65|9928.65|0
1614695400000|2021-03-02 14:30:00|9936.71|9936.71|9938.98|9938.98|9943.25|9943.25|9936.32|9936.32|0
1614695700000|2021-03-02 14:35:00|9939.77|9939.77|9935.71|9935.71|9940.78|9940.78|9932.51|9932.51|0
1614696000000|2021-03-02 14:40:00|9935.82|9935.82|9921.68|9921.68|9936.65|9936.65|9917.69|9917.69|0
1614696300000|2021-03-02 14:45:00|9921.47|9921.47|9905.76|9905.76|9927.86|9927.86|9905.76|9905.76|0
1614696600000|2021-03-02 14:50:00|9905.95|9905.95|9915.75|9915.75|9918.47|9918.47|9900.61|9900.61|0
1614696900000|2021-03-02 14:55:00|9916.03|9916.03|9922.05|9922.05|9923.19|9923.19|9912.3|9912.3|0
1614697200000|2021-03-02 15:00:00|9922.83|9922.83|9931.53|9931.53|9933.53|9933.53|9922.72|9922.72|0
1614697500000|2021-03-02 15:05:00|9929.2|9929.2|9937.38|9937.38|9941.46|9941.46|9929.2|9929.2|0
1614697800000|2021-03-02 15:10:00|9937.77|9937.77|9938.22|9938.22|9939.75|9939.75|9928.66|9928.66|0
1614698100000|2021-03-02 15:15:00|9938.06|9938.06|9933.84|9933.84|9943.88|9943.88|9932.54|9932.54|0
1614698400000|2021-03-02 15:20:00|9933.45|9933.45|9935.21|9935.21|9943.31|9943.31|9931.26|9931.26|0
1614698700000|2021-03-02 15:25:00|9935.11|9935.11|9930.6|9930.6|9937.41|9937.41|9925.59|9925.59|0
1614699000000|2021-03-02 15:30:00|9930.44|9930.44|9928.97|9928.97|9936.18|9936.18|9927.39|9927.39|0
1614699300000|2021-03-02 15:35:00|9928.19|9928.19|9913.99|9913.99|9929.55|9929.55|9913.99|9913.99|0
1614699600000|2021-03-02 15:40:00|9913.89|9913.89|9921.89|9921.89|9923.56|9923.56|9912.03|9912.03|0
1614699900000|2021-03-02 15:45:00|9921.99|9921.99|9905|9905|9921.99|9921.99|9904.93|9904.93|0
1614700200000|2021-03-02 15:50:00|9904.83|9904.83|9903.24|9903.24|9909.05|9909.05|9901.39|9901.39|0
1614700500000|2021-03-02 15:55:00|9903.29|9903.29|9894.07|9894.07|9903.29|9903.29|9890.21|9890.21|0
1614700800000|2021-03-02 16:00:00|9893.79|9893.79|9890.23|9890.23|9894.57|9894.57|9886.28|9886.28|0
1614701100000|2021-03-02 16:05:00|9890.2|9890.2|9883.73|9883.73|9890.2|9890.2|9883.73|9883.73|0
1614701400000|2021-03-02 16:10:00|9884.12|9884.12|9880.15|9880.15|9884.9|9884.9|9879.19|9879.19|0
1614701700000|2021-03-02 16:15:00|9880.54|9880.54|9874.89|9874.89|9882.43|9882.43|9874.89|9874.89|0
1614702000000|2021-03-02 16:20:00|9875.28|9875.28|9878.1|9878.1|9881.86|9881.86|9873.18|9873.18|0
1614702300000|2021-03-02 16:25:00|9878.38|9878.38|9879.94|9879.94|9881.58|9881.58|9875.62|9875.62|0
1614759300000|2021-03-03 08:15:00|9967.52|9967.52|9955.22|9955.22|9977.89|9977.89|9952.2|9952.2|0
1614759600000|2021-03-03 08:20:00|9955.12|9955.12|9985.36|9985.36|9987.13|9987.13|9952.21|9952.21|0
1614759900000|2021-03-03 08:25:00|9986.15|9986.15|10001.88|10001.88|10004.39|10004.39|9983.08|9983.08|0
1614760200000|2021-03-03 08:30:00|10002.27|10002.27|10002.59|10002.59|10010|10010|9995.78|9995.78|0
1614760500000|2021-03-03 08:35:00|10002.2|10002.2|10015.01|10015.01|10015.01|10015.01|10001.86|10001.86|0
1614760800000|2021-03-03 08:40:00|10015.13|10015.13|10031.92|10031.92|10037.46|10037.46|10015.13|10015.13|0
1614761100000|2021-03-03 08:45:00|10032.31|10032.31|10037.63|10037.63|10043.16|10043.16|10031.75|10031.75|0
1614761400000|2021-03-03 08:50:00|10036.85|10036.85|10051.62|10051.62|10051.62|10051.62|10036.07|10036.07|0
1614761700000|2021-03-03 08:55:00|10051.45|10051.45|10054.41|10054.41|10056.97|10056.97|10051.43|10051.43|0
1614762000000|2021-03-03 09:00:00|10055.2|10055.2|10037.24|10037.24|10055.62|10055.62|10037.24|10037.24|0
1614762300000|2021-03-03 09:05:00|10038.02|10038.02|10036.98|10036.98|10040.45|10040.45|10030.75|10030.75|0
1614762600000|2021-03-03 09:10:00|10037.77|10037.77|10048.23|10048.23|10050|10050|10037.61|10037.61|0
1614762900000|2021-03-03 09:15:00|10048.79|10048.79|10056.48|10056.48|10062.89|10062.89|10048.79|10048.79|0
1614763200000|2021-03-03 09:20:00|10056.37|10056.37|10057.98|10057.98|10058.37|10058.37|10048.11|10048.11|0
1614763500000|2021-03-03 09:25:00|10058.08|10058.08|10046.33|10046.33|10058.08|10058.08|10046.33|10046.33|0
1614763800000|2021-03-03 09:30:00|10046.38|10046.38|10028|10028|10046.38|10046.38|10023.98|10023.98|0
1614764100000|2021-03-03 09:35:00|10028.16|10028.16|10024.17|10024.17|10029.72|10029.72|10023.13|10023.13|0
1614764400000|2021-03-03 09:40:00|10025.33|10025.33|10028.74|10028.74|10032.16|10032.16|10022.37|10022.37|0
1614764700000|2021-03-03 09:45:00|10029.13|10029.13|10030.34|10030.34|10033.65|10033.65|10026.13|10026.13|0
1614765000000|2021-03-03 09:50:00|10030.12|10030.12|10028.69|10028.69|10031.21|10031.21|10026.52|10026.52|0
1614765300000|2021-03-03 09:55:00|10029.08|10029.08|10028.88|10028.88|10032.09|10032.09|10024.84|10024.84|0
1614765600000|2021-03-03 10:00:00|10029.27|10029.27|10030.02|10030.02|10030.19|10030.19|10026.09|10026.09|0
1614765900000|2021-03-03 10:05:00|10030.41|10030.41|10023.92|10023.92|10033.51|10033.51|10023.92|10023.92|0
1614766200000|2021-03-03 10:10:00|10023.76|10023.76|10024.74|10024.74|10025.63|10025.63|10021.63|10021.63|0
1614766500000|2021-03-03 10:15:00|10025.06|10025.06|10028.74|10028.74|10035.3|10035.3|10024.74|10024.74|0
1614766800000|2021-03-03 10:20:00|10028.61|10028.61|10028.19|10028.19|10028.78|10028.78|10026.04|10026.04|0
1614767100000|2021-03-03 10:25:00|10028.5|10028.5|10035.51|10035.51|10035.68|10035.68|10028.5|10028.5|0
1614767400000|2021-03-03 10:30:00|10036.3|10036.3|10042.46|10042.46|10044.39|10044.39|10036.3|10036.3|0
1614767700000|2021-03-03 10:35:00|10042.29|10042.29|10031.69|10031.69|10042.29|10042.29|10031.69|10031.69|0
1614768000000|2021-03-03 10:40:00|10031.3|10031.3|10020.57|10020.57|10032.13|10032.13|10019.85|10019.85|0
1614768300000|2021-03-03 10:45:00|10021|10021|10013.07|10013.07|10022.03|10022.03|10012.29|10012.29|0
1614768600000|2021-03-03 10:50:00|10012.67|10012.67|10009.28|10009.28|10012.67|10012.67|10009|10009|0
1614768900000|2021-03-03 10:55:00|10009.18|10009.18|10006.74|10006.74|10009.3|10009.3|10002.64|10002.64|0
1614769200000|2021-03-03 11:00:00|10007.14|10007.14|10004.04|10004.04|10008.51|10008.51|10000.31|10000.31|0
1614769500000|2021-03-03 11:05:00|10004.24|10004.24|10002.81|10002.81|10004.66|10004.66|9999.92|9999.92|0
1614769800000|2021-03-03 11:10:00|10002.69|10002.69|10001.26|10001.26|10005.52|10005.52|9999.91|9999.91|0
1614770100000|2021-03-03 11:15:00|10000.94|10000.94|9995.14|9995.14|10002.71|10002.71|9995.06|9995.06|0
1614770400000|2021-03-03 11:20:00|9995.3|9995.3|10000.28|10000.28|10001.31|10001.31|9995.3|9995.3|0
1614770700000|2021-03-03 11:25:00|10000.49|10000.49|9999.16|9999.16|10000.49|10000.49|9998.54|9998.54|0
1614771000000|2021-03-03 11:30:00|9998.68|9998.68|9999.68|9999.68|10000.1|10000.1|9996.41|9996.41|0
1614771300000|2021-03-03 11:35:00|9999.96|9999.96|10002.18|10002.18|10002.18|10002.18|9999.56|9999.56|0
1614771600000|2021-03-03 11:40:00|10002.35|10002.35|10000.36|10000.36|10002.44|10002.44|9998.49|9998.49|0
1614771900000|2021-03-03 11:45:00|10000.58|10000.58|9996.26|9996.26|10001.21|10001.21|9993.6|9993.6|0
1614772200000|2021-03-03 11:50:00|9996.37|9996.37|9995.4|9995.4|9996.62|9996.62|9994.06|9994.06|0
1614772500000|2021-03-03 11:55:00|9995.24|9995.24|10001.34|10001.34|10002.79|10002.79|9993.05|9993.05|0
1614772800000|2021-03-03 12:00:00|10001.52|10001.52|9998.88|9998.88|10003.94|10003.94|9998.82|9998.82|0
1614773100000|2021-03-03 12:05:00|9998.4|9998.4|9999.52|9999.52|10001.32|10001.32|9996.36|9996.36|0
1614773400000|2021-03-03 12:10:00|9999.36|9999.36|9994.76|9994.76|9999.36|9999.36|9994.52|9994.52|0
1614773700000|2021-03-03 12:15:00|9994.94|9994.94|9997.75|9997.75|9998.5|9998.5|9994.69|9994.69|0
1614774000000|2021-03-03 12:20:00|9997.58|9997.58|9998.3|9998.3|10000.04|10000.04|9995.69|9995.69|0
1614774300000|2021-03-03 12:25:00|9998.13|9998.13|10003.38|10003.38|10003.59|10003.59|9997.21|9997.21|0
1614774600000|2021-03-03 12:30:00|10003.1|10003.1|10011.44|10011.44|10012.33|10012.33|10003.1|10003.1|0
1614774900000|2021-03-03 12:35:00|10011.83|10011.83|10011.75|10011.75|10013.86|10013.86|10009.15|10009.15|0
1614775200000|2021-03-03 12:40:00|10011.92|10011.92|10016.69|10016.69|10017.07|10017.07|10011.76|10011.76|0
1614775500000|2021-03-03 12:45:00|10016.79|10016.79|10013.71|10013.71|10017.13|10017.13|10012.83|10012.83|0
1614775800000|2021-03-03 12:50:00|10013.55|10013.55|10010.92|10010.92|10016.7|10016.7|10010.13|10010.13|0
1614776100000|2021-03-03 12:55:00|10011.05|10011.05|10012.78|10012.78|10014.3|10014.3|10009.7|10009.7|0
1614776400000|2021-03-03 13:00:00|10012.91|10012.91|10004.5|10004.5|10012.91|10012.91|9997.75|9997.75|0
1614776700000|2021-03-03 13:05:00|10004.11|10004.11|10002.79|10002.79|10004.51|10004.51|10001.28|10001.28|0
1614777000000|2021-03-03 13:10:00|10002.6|10002.6|9999.97|9999.97|10003.41|10003.41|9999.68|9999.68|0
1614777300000|2021-03-03 13:15:00|9999.99|9999.99|9995.26|9995.26|10000.49|10000.49|9993.81|9993.81|0
1614777600000|2021-03-03 13:20:00|9995.65|9995.65|9987.53|9987.53|9996.29|9996.29|9987.53|9987.53|0
1614777900000|2021-03-03 13:25:00|9988.01|9988.01|9988.73|9988.73|9992.15|9992.15|9986.81|9986.81|0
1614778200000|2021-03-03 13:30:00|9988.56|9988.56|9965.1|9965.1|9988.91|9988.91|9963.15|9963.15|0
1614778500000|2021-03-03 13:35:00|9965.87|9965.87|9971.85|9971.85|9973.68|9973.68|9963.45|9963.45|0
1614778800000|2021-03-03 13:40:00|9971.68|9971.68|9966.42|9966.42|9972.22|9972.22|9959.15|9959.15|0
1614779100000|2021-03-03 13:45:00|9966.03|9966.03|9958.66|9958.66|9966.03|9966.03|9955.6|9955.6|0
1614779400000|2021-03-03 13:50:00|9959.44|9959.44|9969.82|9969.82|9969.88|9969.88|9956.47|9956.47|0
1614779700000|2021-03-03 13:55:00|9969.93|9969.93|9972.31|9972.31|9977.1|9977.1|9969.93|9969.93|0
1614780000000|2021-03-03 14:00:00|9971.92|9971.92|9964.91|9964.91|9972.31|9972.31|9963.98|9963.98|0
1614780300000|2021-03-03 14:05:00|9964.14|9964.14|9963.2|9963.2|9966.72|9966.72|9962.04|9962.04|0
1614780600000|2021-03-03 14:10:00|9963.59|9963.59|9967.52|9967.52|9970.76|9970.76|9963.08|9963.08|0
1614780900000|2021-03-03 14:15:00|9967.31|9967.31|9970.98|9970.98|9972.83|9972.83|9967.31|9967.31|0
1614781200000|2021-03-03 14:20:00|9971.11|9971.11|9972.2|9972.2|9974.31|9974.31|9966.9|9966.9|0
1614781500000|2021-03-03 14:25:00|9972.15|9972.15|9971.81|9971.81|9972.97|9972.97|9970.65|9970.65|0
1614781800000|2021-03-03 14:30:00|9971.53|9971.53|9966.22|9966.22|9975.3|9975.3|9966.19|9966.19|0
1614782100000|2021-03-03 14:35:00|9966.01|9966.01|9949.34|9949.34|9966.01|9966.01|9944.82|9944.82|0
1614782400000|2021-03-03 14:40:00|9949.13|9949.13|9934.05|9934.05|9949.13|9949.13|9933.25|9933.25|0
1614782700000|2021-03-03 14:45:00|9933.67|9933.67|9934.94|9934.94|9937.41|9937.41|9928.87|9928.87|0
1614783000000|2021-03-03 14:50:00|9934.75|9934.75|9935.42|9935.42|9943.08|9943.08|9930.46|9930.46|0
1614783300000|2021-03-03 14:55:00|9935.58|9935.58|9943.51|9943.51|9945.24|9945.24|9935.34|9935.34|0
1614783600000|2021-03-03 15:00:00|9943.67|9943.67|9962.88|9962.88|9963.03|9963.03|9943.67|9943.67|0
1614783900000|2021-03-03 15:05:00|9963.67|9963.67|9946.77|9946.77|9964.45|9964.45|9942.15|9942.15|0
1614784200000|2021-03-03 15:10:00|9946.38|9946.38|9937.64|9937.64|9948.07|9948.07|9934.86|9934.86|0
1614784500000|2021-03-03 15:15:00|9937.25|9937.25|9939.49|9939.49|9943.82|9943.82|9931.35|9931.35|0
1614784800000|2021-03-03 15:20:00|9939.77|9939.77|9944.86|9944.86|9945.78|9945.78|9925.24|9925.24|0
1614785100000|2021-03-03 15:25:00|9944.14|9944.14|9944.8|9944.8|9951.13|9951.13|9942.02|9942.02|0
1614785400000|2021-03-03 15:30:00|9944.96|9944.96|9963.48|9963.48|9965.41|9965.41|9940.66|9940.66|0
1614785700000|2021-03-03 15:35:00|9963.7|9963.7|9948.94|9948.94|9963.88|9963.88|9946.18|9946.18|0
1614786000000|2021-03-03 15:40:00|9948.55|9948.55|9943.71|9943.71|9948.58|9948.58|9943.71|9943.71|0
1614786300000|2021-03-03 15:45:00|9943.59|9943.59|9947.48|9947.48|9952.67|9952.67|9940.04|9940.04|0
1614786600000|2021-03-03 15:50:00|9946.69|9946.69|9951.62|9951.62|9952.89|9952.89|9944.25|9944.25|0
1614786900000|2021-03-03 15:55:00|9952.41|9952.41|9954.58|9954.58|9955.02|9955.02|9944.76|9944.76|0
1614787200000|2021-03-03 16:00:00|9955.82|9955.82|9962.89|9962.89|9962.89|9962.89|9953.66|9953.66|0
1614787500000|2021-03-03 16:05:00|9962.1|9962.1|9969.72|9969.72|9970.3|9970.3|9961.29|9961.29|0
1614787800000|2021-03-03 16:10:00|9968.94|9968.94|9969.88|9969.88|9975.99|9975.99|9968.16|9968.16|0
1614788100000|2021-03-03 16:15:00|9969.49|9969.49|9967.79|9967.79|9969.49|9969.49|9956.53|9956.53|0
1614788400000|2021-03-03 16:20:00|9967.63|9967.63|9974.58|9974.58|9975.53|9975.53|9961.43|9961.43|0
1614788700000|2021-03-03 16:25:00|9974.68|9974.68|9994.86|9994.86|9996.49|9996.49|9974.56|9974.56|0
1614845700000|2021-03-04 08:15:00|9918.34|9918.34|9913.03|9913.03|9919.69|9919.69|9903.06|9903.06|0
1614846000000|2021-03-04 08:20:00|9914.98|9914.98|9903.54|9903.54|9925.96|9925.96|9901.98|9901.98|0
1614846300000|2021-03-04 08:25:00|9903.92|9903.92|9900.78|9900.78|9909.62|9909.62|9898.1|9898.1|0
1614846600000|2021-03-04 08:30:00|9901.17|9901.17|9925.21|9925.21|9925.35|9925.35|9894.24|9894.24|0
1614846900000|2021-03-04 08:35:00|9925.3|9925.3|9935.71|9935.71|9935.71|9935.71|9923.55|9923.55|0
1614847200000|2021-03-04 08:40:00|9936.1|9936.1|9939.28|9939.28|9941.73|9941.73|9935.09|9935.09|0
1614847500000|2021-03-04 08:45:00|9939.62|9939.62|9923.55|9923.55|9943.24|9943.24|9923.55|9923.55|0
1614847800000|2021-03-04 08:50:00|9923.16|9923.16|9928.4|9928.4|9928.4|9928.4|9919.03|9919.03|0
1614848100000|2021-03-04 08:55:00|9928.79|9928.79|9932.83|9932.83|9933.21|9933.21|9923.14|9923.14|0
1614848400000|2021-03-04 09:00:00|9932.95|9932.95|9932.52|9932.52|9936.07|9936.07|9928.85|9928.85|0
1614848700000|2021-03-04 09:05:00|9932.65|9932.65|9917.25|9917.25|9932.65|9932.65|9916.66|9916.66|0
1614849000000|2021-03-04 09:10:00|9917.64|9917.64|9912.28|9912.28|9926.21|9926.21|9909.09|9909.09|0
1614849300000|2021-03-04 09:15:00|9912.4|9912.4|9925.71|9925.71|9926.21|9926.21|9912.33|9912.33|0
1614849600000|2021-03-04 09:20:00|9925.6|9925.6|9913.53|9913.53|9927.15|9927.15|9913.53|9913.53|0
1614849900000|2021-03-04 09:25:00|9913.14|9913.14|9907.58|9907.58|9913.14|9913.14|9905.44|9905.44|0
1614850200000|2021-03-04 09:30:00|9907.09|9907.09|9907.87|9907.87|9914.19|9914.19|9903.9|9903.9|0
1614850500000|2021-03-04 09:35:00|9908.26|9908.26|9909.53|9909.53|9912.07|9912.07|9906.46|9906.46|0
1614850800000|2021-03-04 09:40:00|9909.4|9909.4|9897.48|9897.48|9909.4|9909.4|9897.32|9897.32|0
1614851100000|2021-03-04 09:45:00|9897.14|9897.14|9903.04|9903.04|9903.44|9903.44|9892.36|9892.36|0
1614851400000|2021-03-04 09:50:00|9902.65|9902.65|9912.14|9912.14|9912.62|9912.62|9902.49|9902.49|0
1614851700000|2021-03-04 09:55:00|9912.22|9912.22|9916.55|9916.55|9916.71|9916.71|9910.92|9910.92|0
1614852000000|2021-03-04 10:00:00|9916.54|9916.54|9919.4|9919.4|9920.51|9920.51|9916.44|9916.44|0
1614852300000|2021-03-04 10:05:00|9919.78|9919.78|9909.45|9909.45|9919.95|9919.95|9909.45|9909.45|0
1614852600000|2021-03-04 10:10:00|9909.26|9909.26|9894.14|9894.14|9909.26|9909.26|9893.94|9893.94|0
1614852900000|2021-03-04 10:15:00|9894.02|9894.02|9861.42|9861.42|9894.81|9894.81|9860|9860|0
1614853200000|2021-03-04 10:20:00|9861.32|9861.32|9854.16|9854.16|9861.88|9861.88|9850.4|9850.4|0
1614853500000|2021-03-04 10:25:00|9854.94|9854.94|9852.6|9852.6|9855.63|9855.63|9843.85|9843.85|0
1614853800000|2021-03-04 10:30:00|9852.39|9852.39|9869.63|9869.63|9869.63|9869.63|9852.26|9852.26|0
1614854100000|2021-03-04 10:35:00|9869.25|9869.25|9851.52|9851.52|9870.2|9870.2|9850.88|9850.88|0
1614854400000|2021-03-04 10:40:00|9852.17|9852.17|9854.9|9854.9|9855.31|9855.31|9850.96|9850.96|0
1614854700000|2021-03-04 10:45:00|9854.8|9854.8|9859.59|9859.59|9862.82|9862.82|9853.26|9853.26|0
1614855000000|2021-03-04 10:50:00|9859.72|9859.72|9877.41|9877.41|9877.75|9877.75|9859.72|9859.72|0
1614855300000|2021-03-04 10:55:00|9876.63|9876.63|9870.29|9870.29|9878.28|9878.28|9869.02|9869.02|0
1614855600000|2021-03-04 11:00:00|9871.08|9871.08|9873.99|9873.99|9874.35|9874.35|9867.35|9867.35|0
1614855900000|2021-03-04 11:05:00|9874.04|9874.04|9873.61|9873.61|9875.33|9875.33|9872.12|9872.12|0
1614856200000|2021-03-04 11:10:00|9873.74|9873.74|9861.86|9861.86|9873.74|9873.74|9861.08|9861.08|0
1614856500000|2021-03-04 11:15:00|9861.08|9861.08|9853.43|9853.43|9861.08|9861.08|9853.3|9853.3|0
1614856800000|2021-03-04 11:20:00|9853.29|9853.29|9859.39|9859.39|9859.39|9859.39|9852.78|9852.78|0
1614857100000|2021-03-04 11:25:00|9859.55|9859.55|9860.86|9860.86|9862.05|9862.05|9857.03|9857.03|0
1614857400000|2021-03-04 11:30:00|9861.02|9861.02|9875.88|9875.88|9875.88|9875.88|9859.48|9859.48|0
1614857700000|2021-03-04 11:35:00|9876.52|9876.52|9885.56|9885.56|9885.56|9885.56|9875.37|9875.37|0
1614858000000|2021-03-04 11:40:00|9885.57|9885.57|9876.72|9876.72|9885.65|9885.65|9876.72|9876.72|0
1614858300000|2021-03-04 11:45:00|9876.55|9876.55|9877.88|9877.88|9880.49|9880.49|9876.01|9876.01|0
1614858600000|2021-03-04 11:50:00|9877.97|9877.97|9878.92|9878.92|9881.64|9881.64|9876.79|9876.79|0
1614858900000|2021-03-04 11:55:00|9878.15|9878.15|9879.38|9879.38|9881.18|9881.18|9876.98|9876.98|0
1614859200000|2021-03-04 12:00:00|9879.06|9879.06|9863.55|9863.55|9879.11|9879.11|9863.55|9863.55|0
1614859500000|2021-03-04 12:05:00|9863.71|9863.71|9875.17|9875.17|9876.06|9876.06|9863.17|9863.17|0
1614859800000|2021-03-04 12:10:00|9875.03|9875.03|9880.48|9880.48|9883.63|9883.63|9875|9875|0
1614860100000|2021-03-04 12:15:00|9880.31|9880.31|9890.39|9890.39|9890.51|9890.51|9880.23|9880.23|0
1614860400000|2021-03-04 12:20:00|9890.14|9890.14|9907.62|9907.62|9907.94|9907.94|9890.14|9890.14|0
1614860700000|2021-03-04 12:25:00|9908.2|9908.2|9912.09|9912.09|9912.09|9912.09|9907.93|9907.93|0
1614861000000|2021-03-04 12:30:00|9912.2|9912.2|9897.31|9897.31|9913.96|9913.96|9896.92|9896.92|0
1614861300000|2021-03-04 12:35:00|9897.7|9897.7|9909.7|9909.7|9911.4|9911.4|9897.48|9897.48|0
1614861600000|2021-03-04 12:40:00|9910.47|9910.47|9906.44|9906.44|9914.97|9914.97|9906.44|9906.44|0
1614861900000|2021-03-04 12:45:00|9906.32|9906.32|9909.05|9909.05|9911.66|9911.66|9905.54|9905.54|0
1614862200000|2021-03-04 12:50:00|9908.89|9908.89|9916.22|9916.22|9916.8|9916.8|9908.35|9908.35|0
1614862500000|2021-03-04 12:55:00|9915.99|9915.99|9910.05|9910.05|9915.99|9915.99|9909.64|9909.64|0
1614862800000|2021-03-04 13:00:00|9909.99|9909.99|9913.22|9913.22|9913.22|9913.22|9907.29|9907.29|0
1614863100000|2021-03-04 13:05:00|9914.38|9914.38|9918.14|9918.14|9922.06|9922.06|9913.92|9913.92|0
1614863400000|2021-03-04 13:10:00|9918.42|9918.42|9924.81|9924.81|9925.52|9925.52|9918.03|9918.03|0
1614863700000|2021-03-04 13:15:00|9924.49|9924.49|9921.52|9921.52|9925.95|9925.95|9920.91|9920.91|0
1614864000000|2021-03-04 13:20:00|9920.74|9920.74|9937.42|9937.42|9937.42|9937.42|9920.64|9920.64|0
1614864300000|2021-03-04 13:25:00|9936.96|9936.96|9947.68|9947.68|9948.17|9948.17|9936.96|9936.96|0
1614864600000|2021-03-04 13:30:00|9948.07|9948.07|9947.93|9947.93|9955.1|9955.1|9946.77|9946.77|0
1614864900000|2021-03-04 13:35:00|9947.14|9947.14|9948.26|9948.26|9950.95|9950.95|9946.7|9946.7|0
1614865200000|2021-03-04 13:40:00|9948.16|9948.16|9959.43|9959.43|9965.06|9965.06|9948.16|9948.16|0
1614865500000|2021-03-04 13:45:00|9958.65|9958.65|9955.15|9955.15|9958.91|9958.91|9948.65|9948.65|0
1614865800000|2021-03-04 13:50:00|9954.83|9954.83|9959.49|9959.49|9962.22|9962.22|9954.83|9954.83|0
1614866100000|2021-03-04 13:55:00|9959.18|9959.18|9966.05|9966.05|9966.05|9966.05|9959.02|9959.02|0
1614866400000|2021-03-04 14:00:00|9966.25|9966.25|9967.79|9967.79|9972.77|9972.77|9965.41|9965.41|0
1614866700000|2021-03-04 14:05:00|9967|9967|9966.48|9966.48|9968.04|9968.04|9963.08|9963.08|0
1614867000000|2021-03-04 14:10:00|9966.58|9966.58|9971.44|9971.44|9976.04|9976.04|9963.75|9963.75|0
1614867300000|2021-03-04 14:15:00|9971.25|9971.25|9969.43|9969.43|9971.45|9971.45|9967.74|9967.74|0
1614867600000|2021-03-04 14:20:00|9969.91|9969.91|9974.32|9974.32|9978.6|9978.6|9969.74|9969.74|0
1614867900000|2021-03-04 14:25:00|9973.93|9973.93|9970.86|9970.86|9975.47|9975.47|9969.01|9969.01|0
1614868200000|2021-03-04 14:30:00|9970.81|9970.81|9976.06|9976.06|9978.86|9978.86|9965.63|9965.63|0
1614868500000|2021-03-04 14:35:00|9976.23|9976.23|9983.31|9983.31|9988.91|9988.91|9976.23|9976.23|0
1614868800000|2021-03-04 14:40:00|9983.2|9983.2|9975.92|9975.92|9985.9|9985.9|9974.38|9974.38|0
1614869100000|2021-03-04 14:45:00|9976.04|9976.04|9953.68|9953.68|9976.04|9976.04|9953.68|9953.68|0
1614869400000|2021-03-04 14:50:00|9953.37|9953.37|9940.73|9940.73|9954.94|9954.94|9940.73|9940.73|0
1614869700000|2021-03-04 14:55:00|9940.85|9940.85|9920.37|9920.37|9940.85|9940.85|9914.86|9914.86|0
1614870000000|2021-03-04 15:00:00|9920.21|9920.21|9903.1|9903.1|9921.88|9921.88|9903.1|9903.1|0
1614870300000|2021-03-04 15:05:00|9903.26|9903.26|9900.68|9900.68|9905.38|9905.38|9898.74|9898.74|0
1614870600000|2021-03-04 15:10:00|9899.9|9899.9|9897.01|9897.01|9903.69|9903.69|9895.29|9895.29|0
1614870900000|2021-03-04 15:15:00|9898.07|9898.07|9893.18|9893.18|9901.2|9901.2|9892.03|9892.03|0
1614871200000|2021-03-04 15:20:00|9892.39|9892.39|9908.01|9908.01|9909.29|9909.29|9891.61|9891.61|0
1614871500000|2021-03-04 15:25:00|9907.62|9907.62|9905.79|9905.79|9909.02|9909.02|9896.24|9896.24|0
1614871800000|2021-03-04 15:30:00|9905.92|9905.92|9912.76|9912.76|9912.76|9912.76|9904.33|9904.33|0
1614872100000|2021-03-04 15:35:00|9912.37|9912.37|9933.52|9933.52|9933.52|9933.52|9912.37|9912.37|0
1614872400000|2021-03-04 15:40:00|9933.8|9933.8|9937.98|9937.98|9938.84|9938.84|9928.15|9928.15|0
1614872700000|2021-03-04 15:45:00|9937.65|9937.65|9948.06|9948.06|9951.42|9951.42|9936.62|9936.62|0
1614873000000|2021-03-04 15:50:00|9947.42|9947.42|9930.23|9930.23|9951.5|9951.5|9929.77|9929.77|0
1614873300000|2021-03-04 15:55:00|9930.14|9930.14|9936.34|9936.34|9939.03|9939.03|9928.45|9928.45|0
1614873600000|2021-03-04 16:00:00|9935.95|9935.95|9945.03|9945.03|9951.38|9951.38|9935.95|9935.95|0
1614873900000|2021-03-04 16:05:00|9945.08|9945.08|9939.85|9939.85|9945.49|9945.49|9938.24|9938.24|0
1614874200000|2021-03-04 16:10:00|9940.24|9940.24|9939.37|9939.37|9942.33|9942.33|9937.67|9937.67|0
1614874500000|2021-03-04 16:15:00|9939.29|9939.29|9939.03|9939.03|9939.29|9939.29|9929.16|9929.16|0
1614874800000|2021-03-04 16:20:00|9938.64|9938.64|9942.51|9942.51|9944.67|9944.67|9938.08|9938.08|0
1614875100000|2021-03-04 16:25:00|9942.61|9942.61|9932.01|9932.01|9944.37|9944.37|9929.19|9929.19|0
1614932100000|2021-03-05 08:15:00|9863.01|9863.01|9839.84|9839.84|9863.01|9863.01|9838.33|9838.33|0
1614932400000|2021-03-05 08:20:00|9839.94|9839.94|9826.7|9826.7|9840.41|9840.41|9825.54|9825.54|0
1614932700000|2021-03-05 08:25:00|9827.48|9827.48|9828.84|9828.84|9828.84|9828.84|9809.36|9809.36|0
1614933000000|2021-03-05 08:30:00|9829.78|9829.78|9812.58|9812.58|9832.62|9832.62|9808.01|9808.01|0
1614933300000|2021-03-05 08:35:00|9813.36|9813.36|9822.37|9822.37|9822.52|9822.52|9805.25|9805.25|0
1614933600000|2021-03-05 08:40:00|9822.87|9822.87|9850.39|9850.39|9851.33|9851.33|9822.87|9822.87|0
1614933900000|2021-03-05 08:45:00|9851.17|9851.17|9865.3|9865.3|9866.47|9866.47|9847.93|9847.93|0
1614934200000|2021-03-05 08:50:00|9864.52|9864.52|9861.93|9861.93|9875.63|9875.63|9861.88|9861.88|0
1614934500000|2021-03-05 08:55:00|9860.77|9860.77|9869.75|9869.75|9872.66|9872.66|9855.63|9855.63|0
1614934800000|2021-03-05 09:00:00|9867.77|9867.77|9902.81|9902.81|9902.81|9902.81|9865.54|9865.54|0
1614935100000|2021-03-05 09:05:00|9902.03|9902.03|9907.48|9907.48|9909.17|9909.17|9898.76|9898.76|0
1614935400000|2021-03-05 09:10:00|9907.87|9907.87|9879.17|9879.17|9907.87|9907.87|9879.17|9879.17|0
1614935700000|2021-03-05 09:15:00|9879.04|9879.04|9882.04|9882.04|9883.53|9883.53|9877.63|9877.63|0
1614936000000|2021-03-05 09:20:00|9881.95|9881.95|9885.01|9885.01|9886.77|9886.77|9877.8|9877.8|0
1614936300000|2021-03-05 09:25:00|9884.62|9884.62|9874.35|9874.35|9884.7|9884.7|9873.74|9873.74|0
1614936600000|2021-03-05 09:30:00|9873.8|9873.8|9875.51|9875.51|9875.51|9875.51|9868.06|9868.06|0
1614936900000|2021-03-05 09:35:00|9875.59|9875.59|9891|9891|9891|9891|9874.61|9874.61|0
1614937200000|2021-03-05 09:40:00|9891.34|9891.34|9893.96|9893.96|9894.06|9894.06|9888.9|9888.9|0
1614937500000|2021-03-05 09:45:00|9893.86|9893.86|9893.98|9893.98|9894.78|9894.78|9890|9890|0
1614937800000|2021-03-05 09:50:00|9893.93|9893.93|9903.55|9903.55|9904.82|9904.82|9893.93|9893.93|0
1614938100000|2021-03-05 09:55:00|9903.38|9903.38|9904.66|9904.66|9906.9|9906.9|9898.04|9898.04|0
1614938400000|2021-03-05 10:00:00|9905.44|9905.44|9913.12|9913.12|9914.04|9914.04|9905.44|9905.44|0
1614938700000|2021-03-05 10:05:00|9913.33|9913.33|9911.05|9911.05|9914.02|9914.02|9909.22|9909.22|0
1614939000000|2021-03-05 10:10:00|9911.44|9911.44|9924.11|9924.11|9924.11|9924.11|9910.69|9910.69|0
1614939300000|2021-03-05 10:15:00|9924.39|9924.39|9931.91|9931.91|9934.17|9934.17|9924.39|9924.39|0
1614939600000|2021-03-05 10:20:00|9932.39|9932.39|9929.15|9929.15|9932.81|9932.81|9926.92|9926.92|0
1614939900000|2021-03-05 10:25:00|9928.51|9928.51|9927.48|9927.48|9934.48|9934.48|9926.82|9926.82|0
1614940200000|2021-03-05 10:30:00|9926.3|9926.3|9930.06|9930.06|9930.62|9930.62|9926.3|9926.3|0
1614940500000|2021-03-05 10:35:00|9930.35|9930.35|9933.66|9933.66|9933.66|9933.66|9930.35|9930.35|0
1614940800000|2021-03-05 10:40:00|9933.56|9933.56|9936|9936|9936|9936|9932.43|9932.43|0
1614941100000|2021-03-05 10:45:00|9936.18|9936.18|9948.77|9948.77|9949.65|9949.65|9936.18|9936.18|0
1614941400000|2021-03-05 10:50:00|9949.16|9949.16|9951.68|9951.68|9952.72|9952.72|9946.29|9946.29|0
1614941700000|2021-03-05 10:55:00|9951.93|9951.93|9953.64|9953.64|9958.06|9958.06|9951.76|9951.76|0
1614942000000|2021-03-05 11:00:00|9953.25|9953.25|9972.22|9972.22|9972.43|9972.43|9952.27|9952.27|0
1614942300000|2021-03-05 11:05:00|9971.94|9971.94|9975.02|9975.02|9975.02|9975.02|9969.19|9969.19|0
1614942600000|2021-03-05 11:10:00|9974.63|9974.63|9986.07|9986.07|9986.63|9986.63|9974.63|9974.63|0
1614942900000|2021-03-05 11:15:00|9985.68|9985.68|9976.79|9976.79|9986.95|9986.95|9971.74|9971.74|0
1614943200000|2021-03-05 11:20:00|9976.84|9976.84|9977.13|9977.13|9978.62|9978.62|9974.71|9974.71|0
1614943500000|2021-03-05 11:25:00|9976.88|9976.88|9972.58|9972.58|9977.51|9977.51|9967.37|9967.37|0
1614943800000|2021-03-05 11:30:00|9973.36|9973.36|9979.23|9979.23|9981.27|9981.27|9970.04|9970.04|0
1614944100000|2021-03-05 11:35:00|9979.34|9979.34|9981.23|9981.23|9983.78|9983.78|9977.8|9977.8|0
1614944400000|2021-03-05 11:40:00|9981.32|9981.32|9973.84|9973.84|9982.48|9982.48|9973.46|9973.46|0
1614944700000|2021-03-05 11:45:00|9973.76|9973.76|9979.72|9979.72|9981.02|9981.02|9973.76|9973.76|0
1614945000000|2021-03-05 11:50:00|9979.67|9979.67|9980.72|9980.72|9980.72|9980.72|9976.97|9976.97|0
1614945300000|2021-03-05 11:55:00|9980.67|9980.67|9969.1|9969.1|9981.69|9981.69|9969.1|9969.1|0
1614945600000|2021-03-05 12:00:00|9968.93|9968.93|9969.91|9969.91|9974.3|9974.3|9967.36|9967.36|0
1614945900000|2021-03-05 12:05:00|9970.16|9970.16|9968.96|9968.96|9973.13|9973.13|9968.31|9968.31|0
1614946200000|2021-03-05 12:10:00|9969.28|9969.28|9965.16|9965.16|9969.8|9969.8|9963.12|9963.12|0
1614946500000|2021-03-05 12:15:00|9965.24|9965.24|9970.82|9970.82|9971.01|9971.01|9963.03|9963.03|0
1614946800000|2021-03-05 12:20:00|9971.1|9971.1|9966.82|9966.82|9971.21|9971.21|9964.44|9964.44|0
1614947100000|2021-03-05 12:25:00|9966.92|9966.92|9968.76|9968.76|9968.76|9968.76|9963.23|9963.23|0
1614947400000|2021-03-05 12:30:00|9969.53|9969.53|9972.86|9972.86|9975.87|9975.87|9969.1|9969.1|0
1614947700000|2021-03-05 12:35:00|9972.67|9972.67|9969.86|9969.86|9972.86|9972.86|9969.32|9969.32|0
1614948000000|2021-03-05 12:40:00|9967.52|9967.52|9960.51|9960.51|9967.52|9967.52|9956.89|9956.89|0
1614948300000|2021-03-05 12:45:00|9960.52|9960.52|9946.78|9946.78|9960.61|9960.61|9946.78|9946.78|0
1614948600000|2021-03-05 12:50:00|9947.17|9947.17|9954.38|9954.38|9957.63|9957.63|9946.28|9946.28|0
1614948900000|2021-03-05 12:55:00|9954.5|9954.5|9956.44|9956.44|9958.55|9958.55|9954.38|9954.38|0
1614949200000|2021-03-05 13:00:00|9956.54|9956.54|9951.93|9951.93|9963.32|9963.32|9951.93|9951.93|0
1614949500000|2021-03-05 13:05:00|9952.09|9952.09|9955.53|9955.53|9955.53|9955.53|9947.19|9947.19|0
1614949800000|2021-03-05 13:10:00|9955.37|9955.37|9941.79|9941.79|9955.37|9955.37|9941.79|9941.79|0
1614950100000|2021-03-05 13:15:00|9941.69|9941.69|9945.42|9945.42|9946.31|9946.31|9939.04|9939.04|0
1614950400000|2021-03-05 13:20:00|9945.7|9945.7|9951.97|9951.97|9955.41|9955.41|9945.7|9945.7|0
1614950700000|2021-03-05 13:25:00|9952.13|9952.13|9951.85|9951.85|9956.3|9956.3|9951.35|9951.35|0
1614951000000|2021-03-05 13:30:00|9951.46|9951.46|9938.06|9938.06|9951.46|9951.46|9928.08|9928.08|0
1614951300000|2021-03-05 13:35:00|9937.9|9937.9|9942.82|9942.82|9958.93|9958.93|9937.58|9937.58|0
1614951600000|2021-03-05 13:40:00|9943.6|9943.6|9965.45|9965.45|9969|9969|9942.82|9942.82|0
1614951900000|2021-03-05 13:45:00|9965.84|9965.84|9969.38|9969.38|9976.1|9976.1|9965.84|9965.84|0
1614952200000|2021-03-05 13:50:00|9969.59|9969.59|9981.37|9981.37|9983.92|9983.92|9966.92|9966.92|0
1614952500000|2021-03-05 13:55:00|9981.69|9981.69|9973.54|9973.54|9984.82|9984.82|9971.53|9971.53|0
1614952800000|2021-03-05 14:00:00|9973.63|9973.63|9978.08|9978.08|9984.3|9984.3|9973.1|9973.1|0
1614953100000|2021-03-05 14:05:00|9977.95|9977.95|9997.92|9997.92|9997.92|9997.92|9977.64|9977.64|0
1614953400000|2021-03-05 14:10:00|9998|9998|9992.26|9992.26|10003.43|10003.43|9991.72|9991.72|0
1614953700000|2021-03-05 14:15:00|9992.07|9992.07|10001.67|10001.67|10004.36|10004.36|9992.07|9992.07|0
1614954000000|2021-03-05 14:20:00|10001.75|10001.75|9987.36|9987.36|10005.88|10005.88|9987.03|9987.03|0
1614954300000|2021-03-05 14:25:00|9987.48|9987.48|9987.73|9987.73|9997.88|9997.88|9985.88|9985.88|0
1614954600000|2021-03-05 14:30:00|9987.83|9987.83|9963.65|9963.65|9990.59|9990.59|9963.65|9963.65|0
1614954900000|2021-03-05 14:35:00|9961.75|9961.75|9946.85|9946.85|9961.75|9961.75|9946.39|9946.39|0
1614955200000|2021-03-05 14:40:00|9946.74|9946.74|9966.57|9966.57|9967.26|9967.26|9946.65|9946.65|0
1614955500000|2021-03-05 14:45:00|9967.5|9967.5|9962.35|9962.35|9979.26|9979.26|9962.35|9962.35|0
1614955800000|2021-03-05 14:50:00|9961.87|9961.87|9958.08|9958.08|9969.22|9969.22|9956.51|9956.51|0
1614956100000|2021-03-05 14:55:00|9958.47|9958.47|9949.23|9949.23|9962.24|9962.24|9942.84|9942.84|0
1614956400000|2021-03-05 15:00:00|9949.61|9949.61|9960.48|9960.48|9961.74|9961.74|9941.61|9941.61|0
1614956700000|2021-03-05 15:05:00|9960.87|9960.87|9963.94|9963.94|9973.16|9973.16|9960.87|9960.87|0
1614957000000|2021-03-05 15:10:00|9963.83|9963.83|9956.66|9956.66|9970.21|9970.21|9954.44|9954.44|0
1614957300000|2021-03-05 15:15:00|9957.05|9957.05|9944.17|9944.17|9960.08|9960.08|9942.94|9942.94|0
1614957600000|2021-03-05 15:20:00|9943.97|9943.97|9946.01|9946.01|9946.03|9946.03|9937.64|9937.64|0
1614957900000|2021-03-05 15:25:00|9945.62|9945.62|9931.49|9931.49|9952.77|9952.77|9931.49|9931.49|0
1614958200000|2021-03-05 15:30:00|9931.32|9931.32|9925.31|9925.31|9936.48|9936.48|9919.96|9919.96|0
1614958500000|2021-03-05 15:35:00|9925.7|9925.7|9913.19|9913.19|9927.96|9927.96|9912.46|9912.46|0
1614958800000|2021-03-05 15:40:00|9912.8|9912.8|9909.31|9909.31|9919.16|9919.16|9909.31|9909.31|0
1614959100000|2021-03-05 15:45:00|9908.53|9908.53|9917.89|9917.89|9920.79|9920.79|9906.27|9906.27|0
1614959400000|2021-03-05 15:50:00|9917.55|9917.55|9920.22|9920.22|9924.33|9924.33|9916|9916|0
1614959700000|2021-03-05 15:55:00|9921|9921|9911.21|9911.21|9932.69|9932.69|9911.21|9911.21|0
1614960000000|2021-03-05 16:00:00|9911.86|9911.86|9906.63|9906.63|9914.51|9914.51|9899.56|9899.56|0
1614960300000|2021-03-05 16:05:00|9906.46|9906.46|9894.52|9894.52|9907.79|9907.79|9894.41|9894.41|0
1614960600000|2021-03-05 16:10:00|9894.91|9894.91|9894.51|9894.51|9900.29|9900.29|9889.25|9889.25|0
1614960900000|2021-03-05 16:15:00|9894.12|9894.12|9892.59|9892.59|9897.6|9897.6|9888.35|9888.35|0
1614961200000|2021-03-05 16:20:00|9892.34|9892.34|9872.66|9872.66|9896.11|9896.11|9872.66|9872.66|0
1614961500000|2021-03-05 16:25:00|9872.53|9872.53|9845.59|9845.59|9877.42|9877.42|9843.58|9843.58|0
1615191300000|2021-03-08 08:15:00|9890.87|9890.87|9875.88|9875.88|9900.73|9900.73|9875.52|9875.52|0
1615191600000|2021-03-08 08:20:00|9876.15|9876.15|9896.21|9896.21|9906.85|9906.85|9874.34|9874.34|0
1615191900000|2021-03-08 08:25:00|9895.82|9895.82|9905.76|9905.76|9909.82|9909.82|9889.66|9889.66|0
1615192200000|2021-03-08 08:30:00|9903.82|9903.82|9898.29|9898.29|9905.82|9905.82|9875.83|9875.83|0
1615192500000|2021-03-08 08:35:00|9898.67|9898.67|9887.94|9887.94|9904.95|9904.95|9879.89|9879.89|0
1615192800000|2021-03-08 08:40:00|9887.55|9887.55|9886.28|9886.28|9903.34|9903.34|9885.64|9885.64|0
1615193100000|2021-03-08 08:45:00|9886.67|9886.67|9888.79|9888.79|9888.82|9888.82|9869.37|9869.37|0
1615193400000|2021-03-08 08:50:00|9888.95|9888.95|9903|9903|9903|9903|9887.1|9887.1|0
1615193700000|2021-03-08 08:55:00|9905.36|9905.36|9909|9909|9912.99|9912.99|9905.36|9905.36|0
1615194000000|2021-03-08 09:00:00|9909.39|9909.39|9905.66|9905.66|9910.35|9910.35|9904.84|9904.84|0
1615194300000|2021-03-08 09:05:00|9905.82|9905.82|9888.8|9888.8|9906.99|9906.99|9888.35|9888.35|0
1615194600000|2021-03-08 09:10:00|9888.81|9888.81|9875.63|9875.63|9892.79|9892.79|9875.24|9875.24|0
1615194900000|2021-03-08 09:15:00|9875.46|9875.46|9874.24|9874.24|9881.06|9881.06|9873.13|9873.13|0
1615195200000|2021-03-08 09:20:00|9874.4|9874.4|9837.21|9837.21|9874.4|9874.4|9835|9835|0
1615195500000|2021-03-08 09:25:00|9836.88|9836.88|9839.04|9839.04|9841.9|9841.9|9833.53|9833.53|0
1615195800000|2021-03-08 09:30:00|9837.68|9837.68|9826.17|9826.17|9837.74|9837.74|9822.24|9822.24|0
1615196100000|2021-03-08 09:35:00|9826.01|9826.01|9843.07|9843.07|9844.11|9844.11|9825.11|9825.11|0
1615196400000|2021-03-08 09:40:00|9842|9842|9856.11|9856.11|9856.11|9856.11|9838.35|9838.35|0
1615196700000|2021-03-08 09:45:00|9856.5|9856.5|9846.59|9846.59|9857.53|9857.53|9846.51|9846.51|0
1615197000000|2021-03-08 09:50:00|9846.72|9846.72|9834.34|9834.34|9846.72|9846.72|9833.33|9833.33|0
1615197300000|2021-03-08 09:55:00|9834.73|9834.73|9841.88|9841.88|9846.59|9846.59|9834.49|9834.49|0
1615197600000|2021-03-08 10:00:00|9841.77|9841.77|9838|9838|9845.67|9845.67|9834.32|9834.32|0
1615197900000|2021-03-08 10:05:00|9838.28|9838.28|9840.72|9840.72|9843.88|9843.88|9838.28|9838.28|0
1615198200000|2021-03-08 10:10:00|9840.55|9840.55|9833.24|9833.24|9841.6|9841.6|9832.35|9832.35|0
1615198500000|2021-03-08 10:15:00|9833.45|9833.45|9823.9|9823.9|9840.01|9840.01|9821.15|9821.15|0
1615198800000|2021-03-08 10:20:00|9824|9824|9831.65|9831.65|9832.84|9832.84|9822.83|9822.83|0
1615199100000|2021-03-08 10:25:00|9831.94|9831.94|9838.12|9838.12|9838.7|9838.7|9831.94|9831.94|0
1615199400000|2021-03-08 10:30:00|9837.33|9837.33|9858.97|9858.97|9858.97|9858.97|9833.78|9833.78|0
1615199700000|2021-03-08 10:35:00|9858.58|9858.58|9855.05|9855.05|9865.83|9865.83|9854.76|9854.76|0
1615200000000|2021-03-08 10:40:00|9854.27|9854.27|9843.05|9843.05|9854.3|9854.3|9841.23|9841.23|0
1615200300000|2021-03-08 10:45:00|9842.66|9842.66|9850.25|9850.25|9853.53|9853.53|9838.69|9838.69|0
1615200600000|2021-03-08 10:50:00|9849.86|9849.86|9854.77|9854.77|9856.05|9856.05|9848.63|9848.63|0
1615200900000|2021-03-08 10:55:00|9854.69|9854.69|9854.6|9854.6|9858.25|9858.25|9853.13|9853.13|0
1615201200000|2021-03-08 11:00:00|9854.21|9854.21|9857.45|9857.45|9860.99|9860.99|9854.21|9854.21|0
1615201500000|2021-03-08 11:05:00|9857.56|9857.56|9871.25|9871.25|9871.41|9871.41|9857.28|9857.28|0
1615201800000|2021-03-08 11:10:00|9871.53|9871.53|9879.92|9879.92|9883.1|9883.1|9871.53|9871.53|0
1615202100000|2021-03-08 11:15:00|9880.31|9880.31|9883.64|9883.64|9885.48|9885.48|9872.17|9872.17|0
1615202400000|2021-03-08 11:20:00|9883.8|9883.8|9870.42|9870.42|9883.8|9883.8|9866.04|9866.04|0
1615202700000|2021-03-08 11:25:00|9870.7|9870.7|9855.48|9855.48|9877.69|9877.69|9855.48|9855.48|0
1615203000000|2021-03-08 11:30:00|9855.16|9855.16|9859.03|9859.03|9861.33|9861.33|9852.71|9852.71|0
1615203300000|2021-03-08 11:35:00|9859.67|9859.67|9873.41|9873.41|9873.41|9873.41|9859.51|9859.51|0
1615203600000|2021-03-08 11:40:00|9873.57|9873.57|9875.82|9875.82|9878.88|9878.88|9871.46|9871.46|0
1615203900000|2021-03-08 11:45:00|9875.61|9875.61|9880.65|9880.65|9885.51|9885.51|9875.61|9875.61|0
1615204200000|2021-03-08 11:50:00|9880.64|9880.64|9887.15|9887.15|9887.45|9887.45|9876.9|9876.9|0
1615204500000|2021-03-08 11:55:00|9887.34|9887.34|9899.7|9899.7|9909.6|9909.6|9887.34|9887.34|0
1615204800000|2021-03-08 12:00:00|9900.87|9900.87|9890.57|9890.57|9907.67|9907.67|9886.62|9886.62|0
1615205100000|2021-03-08 12:05:00|9889.79|9889.79|9880.93|9880.93|9893.43|9893.43|9879.97|9879.97|0
1615205400000|2021-03-08 12:10:00|9881.71|9881.71|9873.91|9873.91|9885.29|9885.29|9873.91|9873.91|0
1615205700000|2021-03-08 12:15:00|9873.81|9873.81|9875.24|9875.24|9878.39|9878.39|9873.81|9873.81|0
1615206000000|2021-03-08 12:20:00|9875.63|9875.63|9873.2|9873.2|9878.27|9878.27|9868.56|9868.56|0
1615206300000|2021-03-08 12:25:00|9873.12|9873.12|9868.03|9868.03|9873.74|9873.74|9867.86|9867.86|0
1615206600000|2021-03-08 12:30:00|9868.15|9868.15|9860.88|9860.88|9869.47|9869.47|9853.37|9853.37|0
1615206900000|2021-03-08 12:35:00|9860.71|9860.71|9860.76|9860.76|9861.68|9861.68|9855.73|9855.73|0
1615207200000|2021-03-08 12:40:00|9860.37|9860.37|9849.24|9849.24|9861.87|9861.87|9849.22|9849.22|0
1615207500000|2021-03-08 12:45:00|9849.14|9849.14|9850.31|9850.31|9850.99|9850.99|9843.01|9843.01|0
1615207800000|2021-03-08 12:50:00|9850.7|9850.7|9853.63|9853.63|9855.28|9855.28|9848.79|9848.79|0
1615208100000|2021-03-08 12:55:00|9853.07|9853.07|9850.8|9850.8|9853.49|9853.49|9847.23|9847.23|0
1615208400000|2021-03-08 13:00:00|9850.69|9850.69|9842.99|9842.99|9852.05|9852.05|9837.92|9837.92|0
1615208700000|2021-03-08 13:05:00|9844.93|9844.93|9845.93|9845.93|9846.64|9846.64|9839.97|9839.97|0
1615209000000|2021-03-08 13:10:00|9846.31|9846.31|9855.47|9855.47|9855.47|9855.47|9844.72|9844.72|0
1615209300000|2021-03-08 13:15:00|9856.25|9856.25|9859.04|9859.04|9859.04|9859.04|9853.54|9853.54|0
1615209600000|2021-03-08 13:20:00|9859.43|9859.43|9860.84|9860.84|9864.2|9864.2|9859.43|9859.43|0
1615209900000|2021-03-08 13:25:00|9861.01|9861.01|9852.28|9852.28|9861.18|9861.18|9850.03|9850.03|0
1615210200000|2021-03-08 13:30:00|9851.5|9851.5|9848.8|9848.8|9851.5|9851.5|9846.25|9846.25|0
1615210500000|2021-03-08 13:35:00|9848.52|9848.52|9845.36|9845.36|9848.91|9848.91|9840.48|9840.48|0
1615210800000|2021-03-08 13:40:00|9845.18|9845.18|9849.6|9849.6|9850.65|9850.65|9844.67|9844.67|0
1615211100000|2021-03-08 13:45:00|9849.7|9849.7|9857.52|9857.52|9858.13|9858.13|9849.49|9849.49|0
1615211400000|2021-03-08 13:50:00|9857.63|9857.63|9856.76|9856.76|9862.32|9862.32|9855.67|9855.67|0
1615211700000|2021-03-08 13:55:00|9856.68|9856.68|9855.9|9855.9|9858.99|9858.99|9855.28|9855.28|0
1615212000000|2021-03-08 14:00:00|9856.1|9856.1|9864.18|9864.18|9866.48|9866.48|9852.87|9852.87|0
1615212300000|2021-03-08 14:05:00|9863.9|9863.9|9878.84|9878.84|9879.6|9879.6|9862.79|9862.79|0
1615212600000|2021-03-08 14:10:00|9878.45|9878.45|9875.65|9875.65|9878.45|9878.45|9870.57|9870.57|0
1615212900000|2021-03-08 14:15:00|9875.55|9875.55|9876.69|9876.69|9879.23|9879.23|9872.32|9872.32|0
1615213200000|2021-03-08 14:20:00|9876.53|9876.53|9875.95|9875.95|9876.53|9876.53|9867.68|9867.68|0
1615213500000|2021-03-08 14:25:00|9876.34|9876.34|9879.97|9879.97|9883.08|9883.08|9874.34|9874.34|0
1615213800000|2021-03-08 14:30:00|9879.86|9879.86|9866.41|9866.41|9881.21|9881.21|9864.26|9864.26|0
1615214100000|2021-03-08 14:35:00|9867.45|9867.45|9908.26|9908.26|9911.79|9911.79|9867.45|9867.45|0
1615214400000|2021-03-08 14:40:00|9908.38|9908.38|9907.8|9907.8|9913.94|9913.94|9904.96|9904.96|0
1615214700000|2021-03-08 14:45:00|9907.92|9907.92|9912.15|9912.15|9921.75|9921.75|9907.92|9907.92|0
1615215000000|2021-03-08 14:50:00|9911.36|9911.36|9916.35|9916.35|9920.84|9920.84|9904.82|9904.82|0
1615215300000|2021-03-08 14:55:00|9915.8|9915.8|9915.03|9915.03|9931.03|9931.03|9911.73|9911.73|0
1615215600000|2021-03-08 15:00:00|9915.31|9915.31|9912.58|9912.58|9927.12|9927.12|9904.34|9904.34|0
1615215900000|2021-03-08 15:05:00|9911.91|9911.91|9944.97|9944.97|9944.97|9944.97|9911.8|9911.8|0
1615216200000|2021-03-08 15:10:00|9944.8|9944.8|9956.29|9956.29|9956.29|9956.29|9944.8|9944.8|0
1615216500000|2021-03-08 15:15:00|9956.69|9956.69|9958.07|9958.07|9959.67|9959.67|9946.73|9946.73|0
1615216800000|2021-03-08 15:20:00|9958.84|9958.84|9951.08|9951.08|9968.04|9968.04|9947.12|9947.12|0
1615217100000|2021-03-08 15:25:00|9951.87|9951.87|9958.28|9958.28|9967.14|9967.14|9951.87|9951.87|0
1615217400000|2021-03-08 15:30:00|9958.33|9958.33|9967.75|9967.75|9967.75|9967.75|9955.71|9955.71|0
1615217700000|2021-03-08 15:35:00|9969.2|9969.2|9970.31|9970.31|9982.32|9982.32|9968.92|9968.92|0
1615218000000|2021-03-08 15:40:00|9972.12|9972.12|9975.11|9975.11|9986.16|9986.16|9971.73|9971.73|0
1615218300000|2021-03-08 15:45:00|9975.39|9975.39|9970.93|9970.93|9979.91|9979.91|9968.57|9968.57|0
1615218600000|2021-03-08 15:50:00|9971.21|9971.21|9977.77|9977.77|9983.68|9983.68|9971.21|9971.21|0
1615218900000|2021-03-08 15:55:00|9977.69|9977.69|9979.73|9979.73|9986.76|9986.76|9977.5|9977.5|0
1615219200000|2021-03-08 16:00:00|9979.4|9979.4|9980.34|9980.34|9983.1|9983.1|9977.69|9977.69|0
1615219500000|2021-03-08 16:05:00|9980.13|9980.13|9980.25|9980.25|9986.43|9986.43|9978.33|9978.33|0
1615219800000|2021-03-08 16:10:00|9980.53|9980.53|9981.35|9981.35|9981.67|9981.67|9975.18|9975.18|0
1615220100000|2021-03-08 16:15:00|9981.3|9981.3|9991.34|9991.34|9991.34|9991.34|9978.69|9978.69|0
1615220400000|2021-03-08 16:20:00|9991.59|9991.59|10007.81|10007.81|10010.76|10010.76|9991.43|9991.43|0
1615220700000|2021-03-08 16:25:00|10007.65|10007.65|10007.19|10007.19|10011.12|10011.12|10000.51|10000.51|0
1615277700000|2021-03-09 08:15:00|9982.39|9982.39|9991|9991|10000.62|10000.62|9980.3|9980.3|0
1615278000000|2021-03-09 08:20:00|9990.61|9990.61|9983.29|9983.29|9991.52|9991.52|9974.42|9974.42|0
1615278300000|2021-03-09 08:25:00|9985.23|9985.23|9998.54|9998.54|9998.54|9998.54|9978.71|9978.71|0
1615278600000|2021-03-09 08:30:00|9999.91|9999.91|10023.49|10023.49|10025.64|10025.64|9998.49|9998.49|0
1615278900000|2021-03-09 08:35:00|10022.71|10022.71|10028.7|10028.7|10028.7|10028.7|10014.15|10014.15|0
1615279200000|2021-03-09 08:40:00|10029.29|10029.29|10018.13|10018.13|10033.27|10033.27|10018.13|10018.13|0
1615279500000|2021-03-09 08:45:00|10018.92|10018.92|10023.13|10023.13|10025.68|10025.68|10015.97|10015.97|0
1615279800000|2021-03-09 08:50:00|10022.62|10022.62|10031.18|10031.18|10037.52|10037.52|10022.62|10022.62|0
1615280100000|2021-03-09 08:55:00|10030.94|10030.94|10038.43|10038.43|10041.76|10041.76|10028.29|10028.29|0
1615280400000|2021-03-09 09:00:00|10038.08|10038.08|10040.27|10040.27|10041.87|10041.87|10035.4|10035.4|0
1615280700000|2021-03-09 09:05:00|10040.23|10040.23|10053.35|10053.35|10055.05|10055.05|10039.84|10039.84|0
1615281000000|2021-03-09 09:10:00|10053.99|10053.99|10086.28|10086.28|10086.28|10086.28|10053.04|10053.04|0
1615281300000|2021-03-09 09:15:00|10085.5|10085.5|10101.44|10101.44|10102.79|10102.79|10080.96|10080.96|0
1615281600000|2021-03-09 09:20:00|10101.06|10101.06|10096.52|10096.52|10103.02|10103.02|10091.64|10091.64|0
1615281900000|2021-03-09 09:25:00|10096.55|10096.55|10109.42|10109.42|10110.1|10110.1|10096.55|10096.55|0
1615282200000|2021-03-09 09:30:00|10109.81|10109.81|10112.15|10112.15|10112.4|10112.4|10105.01|10105.01|0
1615282500000|2021-03-09 09:35:00|10112.27|10112.27|10119.86|10119.86|10121.21|10121.21|10111.62|10111.62|0
1615282800000|2021-03-09 09:40:00|10120.25|10120.25|10126.77|10126.77|10129.34|10129.34|10119.46|10119.46|0
1615283100000|2021-03-09 09:45:00|10127.39|10127.39|10117.17|10117.17|10127.39|10127.39|10115.49|10115.49|0
1615283400000|2021-03-09 09:50:00|10117.56|10117.56|10103.09|10103.09|10118.29|10118.29|10100.81|10100.81|0
1615283700000|2021-03-09 09:55:00|10103.37|10103.37|10111.45|10111.45|10112.84|10112.84|10102.77|10102.77|0
1615284000000|2021-03-09 10:00:00|10111.55|10111.55|10126.54|10126.54|10133.08|10133.08|10111.18|10111.18|0
1615284300000|2021-03-09 10:05:00|10126.41|10126.41|10152.8|10152.8|10155.29|10155.29|10126.3|10126.3|0
1615284600000|2021-03-09 10:10:00|10153.59|10153.59|10144.48|10144.48|10154.29|10154.29|10143.54|10143.54|0
1615284900000|2021-03-09 10:15:00|10144.35|10144.35|10136.85|10136.85|10144.7|10144.7|10135.4|10135.4|0
1615285200000|2021-03-09 10:20:00|10136.69|10136.69|10132.3|10132.3|10142.72|10142.72|10129.7|10129.7|0
1615285500000|2021-03-09 10:25:00|10132.14|10132.14|10136.2|10136.2|10136.62|10136.62|10129.85|10129.85|0
1615285800000|2021-03-09 10:30:00|10136.23|10136.23|10144.01|10144.01|10144.13|10144.13|10136.23|10136.23|0
1615286100000|2021-03-09 10:35:00|10142.44|10142.44|10143.4|10143.4|10147.63|10147.63|10141.57|10141.57|0
1615286400000|2021-03-09 10:40:00|10143.88|10143.88|10137.01|10137.01|10144.04|10144.04|10137.01|10137.01|0
1615286700000|2021-03-09 10:45:00|10137.09|10137.09|10127.18|10127.18|10137.09|10137.09|10125.83|10125.83|0
1615287000000|2021-03-09 10:50:00|10126.94|10126.94|10146.01|10146.01|10147.58|10147.58|10126.42|10126.42|0
1615287300000|2021-03-09 10:55:00|10146.4|10146.4|10149.56|10149.56|10149.82|10149.82|10138.25|10138.25|0
1615287600000|2021-03-09 11:00:00|10149.9|10149.9|10151.67|10151.67|10154.26|10154.26|10144.64|10144.64|0
1615287900000|2021-03-09 11:05:00|10151.69|10151.69|10173.66|10173.66|10174.04|10174.04|10151.69|10151.69|0
1615288200000|2021-03-09 11:10:00|10174.14|10174.14|10183.39|10183.39|10186.42|10186.42|10173.75|10173.75|0
1615288500000|2021-03-09 11:15:00|10183.78|10183.78|10193.56|10193.56|10195.05|10195.05|10183.78|10183.78|0
1615288800000|2021-03-09 11:20:00|10193.17|10193.17|10197.75|10197.75|10197.92|10197.92|10192.31|10192.31|0
1615289100000|2021-03-09 11:25:00|10197.57|10197.57|10213.62|10213.62|10213.62|10213.62|10197.47|10197.47|0
1615289400000|2021-03-09 11:30:00|10213.79|10213.79|10207.59|10207.59|10217.26|10217.26|10205.3|10205.3|0
1615289700000|2021-03-09 11:35:00|10207.87|10207.87|10207.65|10207.65|10214.58|10214.58|10204.52|10204.52|0
1615290000000|2021-03-09 11:40:00|10207.46|10207.46|10203.9|10203.9|10207.46|10207.46|10203.06|10203.06|0
1615290300000|2021-03-09 11:45:00|10203.94|10203.94|10195|10195|10204.35|10204.35|10192.23|10192.23|0
1615290600000|2021-03-09 11:50:00|10195.39|10195.39|10184.9|10184.9|10195.47|10195.47|10183.46|10183.46|0
1615290900000|2021-03-09 11:55:00|10185.29|10185.29|10181.58|10181.58|10187.24|10187.24|10177.27|10177.27|0
1615291200000|2021-03-09 12:00:00|10181.37|10181.37|10186.12|10186.12|10186.9|10186.9|10181.37|10181.37|0
1615291500000|2021-03-09 12:05:00|10185.99|10185.99|10186.02|10186.02|10188.3|10188.3|10182.14|10182.14|0
1615291800000|2021-03-09 12:10:00|10186.19|10186.19|10188.12|10188.12|10188.88|10188.88|10184.77|10184.77|0
1615292100000|2021-03-09 12:15:00|10188.28|10188.28|10182.23|10182.23|10190.55|10190.55|10180.68|10180.68|0
1615292400000|2021-03-09 12:20:00|10182.28|10182.28|10183.9|10183.9|10191.46|10191.46|10181.41|10181.41|0
1615292700000|2021-03-09 12:25:00|10184.06|10184.06|10182.76|10182.76|10188.33|10188.33|10181.47|10181.47|0
1615293000000|2021-03-09 12:30:00|10182.6|10182.6|10178.34|10178.34|10183.48|10183.48|10176.12|10176.12|0
1615293300000|2021-03-09 12:35:00|10178.15|10178.15|10169.47|10169.47|10178.93|10178.93|10169.14|10169.14|0
1615293600000|2021-03-09 12:40:00|10168.99|10168.99|10163.28|10163.28|10169.23|10169.23|10159.41|10159.41|0
1615293900000|2021-03-09 12:45:00|10163.11|10163.11|10158.68|10158.68|10164.49|10164.49|10158.64|10158.64|0
1615294200000|2021-03-09 12:50:00|10158.81|10158.81|10156.7|10156.7|10162.03|10162.03|10155.91|10155.91|0
1615294500000|2021-03-09 12:55:00|10156.31|10156.31|10159.23|10159.23|10161.68|10161.68|10156.31|10156.31|0
1615294800000|2021-03-09 13:00:00|10159.55|10159.55|10156.26|10156.26|10162.13|10162.13|10155.95|10155.95|0
1615295100000|2021-03-09 13:05:00|10156.42|10156.42|10160.12|10160.12|10162.29|10162.29|10156.42|10156.42|0
1615295400000|2021-03-09 13:10:00|10159.96|10159.96|10165.45|10165.45|10166.84|10166.84|10159.96|10159.96|0
1615295700000|2021-03-09 13:15:00|10165.56|10165.56|10157.64|10157.64|10169.48|10169.48|10155.99|10155.99|0
1615296000000|2021-03-09 13:20:00|10157.89|10157.89|10160.94|10160.94|10161.46|10161.46|10156.33|10156.33|0
1615296300000|2021-03-09 13:25:00|10160.83|10160.83|10165.56|10165.56|10165.75|10165.75|10159.53|10159.53|0
1615296600000|2021-03-09 13:30:00|10164.78|10164.78|10156.49|10156.49|10167.6|10167.6|10155.98|10155.98|0
1615296900000|2021-03-09 13:35:00|10156.25|10156.25|10158.73|10158.73|10160.2|10160.2|10153.06|10153.06|0
1615297200000|2021-03-09 13:40:00|10159.21|10159.21|10165.2|10165.2|10166.55|10166.55|10158.82|10158.82|0
1615297500000|2021-03-09 13:45:00|10165.3|10165.3|10160.37|10160.37|10165.3|10165.3|10156.93|10156.93|0
1615297800000|2021-03-09 13:50:00|10160.62|10160.62|10162.6|10162.6|10163.81|10163.81|10157.4|10157.4|0
1615298100000|2021-03-09 13:55:00|10161.82|10161.82|10171.1|10171.1|10177.97|10177.97|10160.57|10160.57|0
1615298400000|2021-03-09 14:00:00|10171.27|10171.27|10173.18|10173.18|10179.17|10179.17|10171.27|10171.27|0
1615298700000|2021-03-09 14:05:00|10173.05|10173.05|10178.24|10178.24|10178.34|10178.34|10171.46|10171.46|0
1615299000000|2021-03-09 14:10:00|10178.61|10178.61|10188.75|10188.75|10189.03|10189.03|10173.17|10173.17|0
1615299300000|2021-03-09 14:15:00|10188.92|10188.92|10184.15|10184.15|10189.27|10189.27|10183.17|10183.17|0
1615299600000|2021-03-09 14:20:00|10183.36|10183.36|10175.43|10175.43|10183.36|10183.36|10174.66|10174.66|0
1615299900000|2021-03-09 14:25:00|10176.21|10176.21|10186.87|10186.87|10186.9|10186.9|10176.21|10176.21|0
1615300200000|2021-03-09 14:30:00|10186.8|10186.8|10224.05|10224.05|10224.05|10224.05|10182.9|10182.9|0
1615300500000|2021-03-09 14:35:00|10224.83|10224.83|10214.67|10214.67|10226.6|10226.6|10210.89|10210.89|0
1615300800000|2021-03-09 14:40:00|10214.39|10214.39|10203.31|10203.31|10216.09|10216.09|10190.65|10190.65|0
1615301100000|2021-03-09 14:45:00|10202.92|10202.92|10200.41|10200.41|10206.06|10206.06|10187.72|10187.72|0
1615301400000|2021-03-09 14:50:00|10201.19|10201.19|10211.27|10211.27|10211.97|10211.97|10188.81|10188.81|0
1615301700000|2021-03-09 14:55:00|10211.66|10211.66|10216.64|10216.64|10220.67|10220.67|10209.66|10209.66|0
1615302000000|2021-03-09 15:00:00|10216.25|10216.25|10217.47|10217.47|10218.83|10218.83|10211.38|10211.38|0
1615302300000|2021-03-09 15:05:00|10217.72|10217.72|10214.4|10214.4|10224.45|10224.45|10213.51|10213.51|0
1615302600000|2021-03-09 15:10:00|10214.29|10214.29|10214.17|10214.17|10216.8|10216.8|10211.55|10211.55|0
1615302900000|2021-03-09 15:15:00|10214.34|10214.34|10217.24|10217.24|10217.7|10217.7|10211.01|10211.01|0
1615303200000|2021-03-09 15:20:00|10216.96|10216.96|10229.1|10229.1|10232.29|10232.29|10216.88|10216.88|0
1615303500000|2021-03-09 15:25:00|10229.42|10229.42|10231.23|10231.23|10232.67|10232.67|10228.6|10228.6|0
1615303800000|2021-03-09 15:30:00|10232.01|10232.01|10221.88|10221.88|10236.61|10236.61|10221.88|10221.88|0
1615304100000|2021-03-09 15:35:00|10222.04|10222.04|10209.99|10209.99|10224.11|10224.11|10209.99|10209.99|0
1615304400000|2021-03-09 15:40:00|10210.31|10210.31|10203.59|10203.59|10211.12|10211.12|10199.71|10199.71|0
1615304700000|2021-03-09 15:45:00|10203.27|10203.27|10198.05|10198.05|10207.28|10207.28|10196.1|10196.1|0
1615305000000|2021-03-09 15:50:00|10197.89|10197.89|10203.73|10203.73|10205.13|10205.13|10197.89|10197.89|0
1615305300000|2021-03-09 15:55:00|10203.92|10203.92|10200.8|10200.8|10204.38|10204.38|10197.79|10197.79|0
1615305600000|2021-03-09 16:00:00|10201.12|10201.12|10200.36|10200.36|10204.91|10204.91|10199.7|10199.7|0
1615305900000|2021-03-09 16:05:00|10199.88|10199.88|10202.33|10202.33|10203.35|10203.35|10195.44|10195.44|0
1615306200000|2021-03-09 16:10:00|10202.16|10202.16|10205.35|10205.35|10207.62|10207.62|10200.6|10200.6|0
1615306500000|2021-03-09 16:15:00|10205.59|10205.59|10210.95|10210.95|10211.11|10211.11|10205.51|10205.51|0
1615306800000|2021-03-09 16:20:00|10210.92|10210.92|10210.52|10210.52|10212.64|10212.64|10208.43|10208.43|0
1615307100000|2021-03-09 16:25:00|10210.91|10210.91|10207.29|10207.29|10215.04|10215.04|10205.93|10205.93|0
1615364100000|2021-03-10 08:15:00|10103.98|10103.98|10124.23|10124.23|10130.01|10130.01|10103.29|10103.29|0
1615364400000|2021-03-10 08:20:00|10124.4|10124.4|10142.5|10142.5|10142.5|10142.5|10122.85|10122.85|0
1615364700000|2021-03-10 08:25:00|10142.89|10142.89|10122.84|10122.84|10144.59|10144.59|10122.3|10122.3|0
1615365000000|2021-03-10 08:30:00|10122.79|10122.79|10140.41|10140.41|10140.41|10140.41|10118.48|10118.48|0
1615365300000|2021-03-10 08:35:00|10140.04|10140.04|10145.59|10145.59|10148.28|10148.28|10139.23|10139.23|0
1615365600000|2021-03-10 08:40:00|10146.38|10146.38|10150.1|10150.1|10158.25|10158.25|10145.65|10145.65|0
1615365900000|2021-03-10 08:45:00|10150.49|10150.49|10153.09|10153.09|10153.09|10153.09|10144.74|10144.74|0
1615366200000|2021-03-10 08:50:00|10153.34|10153.34|10150.66|10150.66|10156.9|10156.9|10144.08|10144.08|0
1615366500000|2021-03-10 08:55:00|10150.27|10150.27|10162.19|10162.19|10162.52|10162.52|10147.54|10147.54|0
1615366800000|2021-03-10 09:00:00|10162|10162|10156.58|10156.58|10164.93|10164.93|10155.4|10155.4|0
1615367100000|2021-03-10 09:05:00|10156.74|10156.74|10160.73|10160.73|10165.13|10165.13|10156.74|10156.74|0
1615367400000|2021-03-10 09:10:00|10159.95|10159.95|10157.79|10157.79|10160.03|10160.03|10146.04|10146.04|0
1615367700000|2021-03-10 09:15:00|10158.96|10158.96|10153.33|10153.33|10159.73|10159.73|10152.65|10152.65|0
1615368000000|2021-03-10 09:20:00|10153.18|10153.18|10150.79|10150.79|10157.8|10157.8|10149.26|10149.26|0
1615368300000|2021-03-10 09:25:00|10152.38|10152.38|10148.69|10148.69|10155.67|10155.67|10148.49|10148.49|0
1615368600000|2021-03-10 09:30:00|10148.5|10148.5|10150.65|10150.65|10153.79|10153.79|10148.5|10148.5|0
1615368900000|2021-03-10 09:35:00|10150.31|10150.31|10150.26|10150.26|10155.34|10155.34|10150.26|10150.26|0
1615369200000|2021-03-10 09:40:00|10149.87|10149.87|10132.2|10132.2|10150.64|10150.64|10132.2|10132.2|0
1615369500000|2021-03-10 09:45:00|10132.37|10132.37|10131.11|10131.11|10136.67|10136.67|10130.03|10130.03|0
1615369800000|2021-03-10 09:50:00|10131.5|10131.5|10132.18|10132.18|10132.36|10132.36|10128.42|10128.42|0
1615370100000|2021-03-10 09:55:00|10132.95|10132.95|10128.52|10128.52|10132.95|10132.95|10128.18|10128.18|0
1615370400000|2021-03-10 10:00:00|10128.2|10128.2|10124.78|10124.78|10128.98|10128.98|10123.91|10123.91|0
1615370700000|2021-03-10 10:05:00|10125.17|10125.17|10129.74|10129.74|10130.59|10130.59|10125.17|10125.17|0
1615371000000|2021-03-10 10:10:00|10129.66|10129.66|10128.62|10128.62|10129.94|10129.94|10126.38|10126.38|0
1615371300000|2021-03-10 10:15:00|10128.7|10128.7|10126.97|10126.97|10128.78|10128.78|10124.96|10124.96|0
1615371600000|2021-03-10 10:20:00|10127.07|10127.07|10127.23|10127.23|10127.38|10127.38|10123.69|10123.69|0
1615371900000|2021-03-10 10:25:00|10127.56|10127.56|10125.49|10125.49|10131.78|10131.78|10125.05|10125.05|0
1615372200000|2021-03-10 10:30:00|10125.1|10125.1|10116.15|10116.15|10125.27|10125.27|10116.15|10116.15|0
1615372500000|2021-03-10 10:35:00|10116.1|10116.1|10119.17|10119.17|10119.95|10119.95|10113.41|10113.41|0
1615372800000|2021-03-10 10:40:00|10119.4|10119.4|10116.62|10116.62|10119.53|10119.53|10115.56|10115.56|0
1615373100000|2021-03-10 10:45:00|10116.44|10116.44|10119.08|10119.08|10120.89|10120.89|10115.6|10115.6|0
1615373400000|2021-03-10 10:50:00|10119.25|10119.25|10115.77|10115.77|10119.25|10119.25|10112.72|10112.72|0
1615373700000|2021-03-10 10:55:00|10115.84|10115.84|10118.5|10118.5|10118.5|10118.5|10115.11|10115.11|0
1615374000000|2021-03-10 11:00:00|10118.89|10118.89|10121.16|10121.16|10122.58|10122.58|10118.29|10118.29|0
1615374300000|2021-03-10 11:05:00|10120.95|10120.95|10129.62|10129.62|10130.01|10130.01|10119.92|10119.92|0
1615374600000|2021-03-10 11:10:00|10129.5|10129.5|10127.66|10127.66|10130.89|10130.89|10127.66|10127.66|0
1615374900000|2021-03-10 11:15:00|10127.26|10127.26|10123.73|10123.73|10127.26|10127.26|10123.73|10123.73|0
1615375200000|2021-03-10 11:20:00|10123.52|10123.52|10111.97|10111.97|10123.68|10123.68|10111.97|10111.97|0
1615375500000|2021-03-10 11:25:00|10111.69|10111.69|10100.93|10100.93|10111.72|10111.72|10099.59|10099.59|0
1615375800000|2021-03-10 11:30:00|10100.72|10100.72|10101.6|10101.6|10106.37|10106.37|10100.72|10100.72|0
1615376100000|2021-03-10 11:35:00|10101.47|10101.47|10102.63|10102.63|10105.5|10105.5|10098.94|10098.94|0
1615376400000|2021-03-10 11:40:00|10102.84|10102.84|10098.82|10098.82|10102.84|10102.84|10098.53|10098.53|0
1615376700000|2021-03-10 11:45:00|10098.72|10098.72|10096.09|10096.09|10100.5|10100.5|10094.82|10094.82|0
1615377000000|2021-03-10 11:50:00|10096.21|10096.21|10104.99|10104.99|10104.99|10104.99|10095.94|10095.94|0
1615377300000|2021-03-10 11:55:00|10105.11|10105.11|10115.69|10115.69|10116.56|10116.56|10104.98|10104.98|0
1615377600000|2021-03-10 12:00:00|10115.52|10115.52|10119.16|10119.16|10119.16|10119.16|10115.24|10115.24|0
1615377900000|2021-03-10 12:05:00|10119.35|10119.35|10121.45|10121.45|10121.45|10121.45|10116.52|10116.52|0
1615378200000|2021-03-10 12:10:00|10121.2|10121.2|10121.58|10121.58|10122.68|10122.68|10119.31|10119.31|0
1615378500000|2021-03-10 12:15:00|10122.37|10122.37|10124.28|10124.28|10127.98|10127.98|10122.37|10122.37|0
1615378800000|2021-03-10 12:20:00|10124.41|10124.41|10127.63|10127.63|10127.68|10127.68|10120.85|10120.85|0
1615379100000|2021-03-10 12:25:00|10127.46|10127.46|10127.5|10127.5|10129.77|10129.77|10124.88|10124.88|0
1615379400000|2021-03-10 12:30:00|10127.29|10127.29|10130.13|10130.13|10130.25|10130.25|10126.12|10126.12|0
1615379700000|2021-03-10 12:35:00|10130.52|10130.52|10130.03|10130.03|10132.32|10132.32|10129.07|10129.07|0
1615380000000|2021-03-10 12:40:00|10129.89|10129.89|10130.69|10130.69|10135.33|10135.33|10126.79|10126.79|0
1615380300000|2021-03-10 12:45:00|10130.54|10130.54|10139.73|10139.73|10139.84|10139.84|10130.3|10130.3|0
1615380600000|2021-03-10 12:50:00|10138.57|10138.57|10136.09|10136.09|10138.57|10138.57|10135.07|10135.07|0
1615380900000|2021-03-10 12:55:00|10135.92|10135.92|10130.51|10130.51|10135.92|10135.92|10127.63|10127.63|0
1615381200000|2021-03-10 13:00:00|10130.7|10130.7|10126.16|10126.16|10132.27|10132.27|10125.8|10125.8|0
1615381500000|2021-03-10 13:05:00|10126.54|10126.54|10120.77|10120.77|10128.48|10128.48|10116.6|10116.6|0
1615381800000|2021-03-10 13:10:00|10120.67|10120.67|10114.06|10114.06|10120.67|10120.67|10110.8|10110.8|0
1615382100000|2021-03-10 13:15:00|10113.89|10113.89|10107.09|10107.09|10113.89|10113.89|10106.37|10106.37|0
1615382400000|2021-03-10 13:20:00|10107.22|10107.22|10102.03|10102.03|10108.88|10108.88|10102.03|10102.03|0
1615382700000|2021-03-10 13:25:00|10102.16|10102.16|10100.52|10100.52|10105.67|10105.67|10098.95|10098.95|0
1615383000000|2021-03-10 13:30:00|10100.91|10100.91|10128.67|10128.67|10129.45|10129.45|10100.91|10100.91|0
1615383300000|2021-03-10 13:35:00|10129.16|10129.16|10110.02|10110.02|10132.04|10132.04|10108.71|10108.71|0
1615383600000|2021-03-10 13:40:00|10110.8|10110.8|10110.83|10110.83|10114.74|10114.74|10109.4|10109.4|0
1615383900000|2021-03-10 13:45:00|10110.73|10110.73|10113.88|10113.88|10113.88|10113.88|10108.39|10108.39|0
1615384200000|2021-03-10 13:50:00|10114.27|10114.27|10112.9|10112.9|10114.32|10114.32|10109.42|10109.42|0
1615384500000|2021-03-10 13:55:00|10113.02|10113.02|10118.72|10118.72|10118.96|10118.96|10112.14|10112.14|0
1615384800000|2021-03-10 14:00:00|10119.06|10119.06|10115.68|10115.68|10120.22|10120.22|10113.43|10113.43|0
1615385100000|2021-03-10 14:05:00|10116.07|10116.07|10111.7|10111.7|10118.09|10118.09|10106.61|10106.61|0
1615385400000|2021-03-10 14:10:00|10112.37|10112.37|10114.81|10114.81|10116.13|10116.13|10112.28|10112.28|0
1615385700000|2021-03-10 14:15:00|10114.79|10114.79|10117.63|10117.63|10120.13|10120.13|10113.92|10113.92|0
1615386000000|2021-03-10 14:20:00|10117.47|10117.47|10119.99|10119.99|10119.99|10119.99|10110.79|10110.79|0
1615386300000|2021-03-10 14:25:00|10120.15|10120.15|10124.62|10124.62|10125.41|10125.41|10118.08|10118.08|0
1615386600000|2021-03-10 14:30:00|10125.4|10125.4|10123.53|10123.53|10136.2|10136.2|10122.57|10122.57|0
1615386900000|2021-03-10 14:35:00|10123.64|10123.64|10119.12|10119.12|10123.64|10123.64|10095.58|10095.58|0
1615387200000|2021-03-10 14:40:00|10118.17|10118.17|10126.39|10126.39|10129.22|10129.22|10115.14|10115.14|0
1615387500000|2021-03-10 14:45:00|10126.31|10126.31|10122.11|10122.11|10134.1|10134.1|10118.69|10118.69|0
1615387800000|2021-03-10 14:50:00|10122.22|10122.22|10140.48|10140.48|10141.18|10141.18|10121.18|10121.18|0
1615388100000|2021-03-10 14:55:00|10140.68|10140.68|10126.67|10126.67|10144.82|10144.82|10126.67|10126.67|0
1615388400000|2021-03-10 15:00:00|10127.06|10127.06|10133.2|10133.2|10134.89|10134.89|10126.97|10126.97|0
1615388700000|2021-03-10 15:05:00|10133.06|10133.06|10134.45|10134.45|10137.45|10137.45|10130.32|10130.32|0
1615389000000|2021-03-10 15:10:00|10134.83|10134.83|10126.95|10126.95|10138.56|10138.56|10126.22|10126.22|0
1615389300000|2021-03-10 15:15:00|10126.64|10126.64|10126.94|10126.94|10130.29|10130.29|10125.26|10125.26|0
1615389600000|2021-03-10 15:20:00|10127.33|10127.33|10123.96|10123.96|10129.32|10129.32|10120.47|10120.47|0
1615389900000|2021-03-10 15:25:00|10124.35|10124.35|10112.36|10112.36|10124.38|10124.38|10112.09|10112.09|0
1615390200000|2021-03-10 15:30:00|10112.19|10112.19|10123.26|10123.26|10123.26|10123.26|10109.91|10109.91|0
1615390500000|2021-03-10 15:35:00|10123.43|10123.43|10128.01|10128.01|10129.63|10129.63|10122.56|10122.56|0
1615390800000|2021-03-10 15:40:00|10128.4|10128.4|10136.41|10136.41|10136.8|10136.8|10126.48|10126.48|0
1615391100000|2021-03-10 15:45:00|10136.25|10136.25|10134.73|10134.73|10140.1|10140.1|10133.69|10133.69|0
1615391400000|2021-03-10 15:50:00|10134.6|10134.6|10120.32|10120.32|10134.6|10134.6|10119.82|10119.82|0
1615391700000|2021-03-10 15:55:00|10120.15|10120.15|10120.78|10120.78|10121.62|10121.62|10115.32|10115.32|0
1615392000000|2021-03-10 16:00:00|10120.88|10120.88|10138.16|10138.16|10139.12|10139.12|10119.88|10119.88|0
1615392300000|2021-03-10 16:05:00|10138.24|10138.24|10130.58|10130.58|10138.51|10138.51|10129.52|10129.52|0
1615392600000|2021-03-10 16:10:00|10130.19|10130.19|10136.28|10136.28|10138.18|10138.18|10130.11|10130.11|0
1615392900000|2021-03-10 16:15:00|10136.2|10136.2|10128.63|10128.63|10136.44|10136.44|10126.91|10126.91|0
1615393200000|2021-03-10 16:20:00|10128.79|10128.79|10124.62|10124.62|10130.37|10130.37|10122.6|10122.6|0
1615393500000|2021-03-10 16:25:00|10124.63|10124.63|10123.74|10123.74|10129.41|10129.41|10122.17|10122.17|0
1615450500000|2021-03-11 08:15:00|10158.85|10158.85|10177.15|10177.15|10180.88|10180.88|10158.85|10158.85|0
1615450800000|2021-03-11 08:20:00|10176.76|10176.76|10183.62|10183.62|10183.62|10183.62|10172.42|10172.42|0
1615451100000|2021-03-11 08:25:00|10184.39|10184.39|10183.26|10183.26|10187.83|10187.83|10179.58|10179.58|0
1615451400000|2021-03-11 08:30:00|10183.66|10183.66|10177.9|10177.9|10186.48|10186.48|10177.77|10177.77|0
1615451700000|2021-03-11 08:35:00|10176.74|10176.74|10182.16|10182.16|10186.1|10186.1|10170.62|10170.62|0
1615452000000|2021-03-11 08:40:00|10181.83|10181.83|10181.6|10181.6|10182.01|10182.01|10175.35|10175.35|0
1615452300000|2021-03-11 08:45:00|10181.74|10181.74|10197.92|10197.92|10198.68|10198.68|10181.74|10181.74|0
1615452600000|2021-03-11 08:50:00|10197.76|10197.76|10196.13|10196.13|10197.76|10197.76|10188.34|10188.34|0
1615452900000|2021-03-11 08:55:00|10196.52|10196.52|10194.83|10194.83|10197.99|10197.99|10190.03|10190.03|0
1615453200000|2021-03-11 09:00:00|10195.07|10195.07|10192.02|10192.02|10195.36|10195.36|10190.5|10190.5|0
1615453500000|2021-03-11 09:05:00|10191.64|10191.64|10196.73|10196.73|10196.73|10196.73|10189.04|10189.04|0
1615453800000|2021-03-11 09:10:00|10196.86|10196.86|10207.3|10207.3|10208.37|10208.37|10196.86|10196.86|0
1615454100000|2021-03-11 09:15:00|10207.12|10207.12|10206.77|10206.77|10211.13|10211.13|10206.34|10206.34|0
1615454400000|2021-03-11 09:20:00|10206.89|10206.89|10207.09|10207.09|10208.89|10208.89|10204.55|10204.55|0
1615454700000|2021-03-11 09:25:00|10206.32|10206.32|10203.33|10203.33|10206.32|10206.32|10199.83|10199.83|0
1615455000000|2021-03-11 09:30:00|10203.65|10203.65|10199.02|10199.02|10203.65|10203.65|10197.39|10197.39|0
1615455300000|2021-03-11 09:35:00|10198.63|10198.63|10195.04|10195.04|10199.17|10199.17|10190.32|10190.32|0
1615455600000|2021-03-11 09:40:00|10194.9|10194.9|10187.84|10187.84|10194.9|10194.9|10186.28|10186.28|0
1615455900000|2021-03-11 09:45:00|10187.85|10187.85|10189.35|10189.35|10190.78|10190.78|10185.45|10185.45|0
1615456200000|2021-03-11 09:50:00|10189.51|10189.51|10186|10186|10189.51|10189.51|10183.9|10183.9|0
1615456500000|2021-03-11 09:55:00|10185.84|10185.84|10180.46|10180.46|10185.84|10185.84|10179.87|10179.87|0
1615456800000|2021-03-11 10:00:00|10180.85|10180.85|10178.91|10178.91|10183.4|10183.4|10178.13|10178.13|0
1615457100000|2021-03-11 10:05:00|10178.3|10178.3|10173.85|10173.85|10178.5|10178.5|10172.24|10172.24|0
1615457400000|2021-03-11 10:10:00|10173.8|10173.8|10164.74|10164.74|10175.25|10175.25|10164.74|10164.74|0
1615457700000|2021-03-11 10:15:00|10164.35|10164.35|10167.75|10167.75|10167.88|10167.88|10160.76|10160.76|0
1615458000000|2021-03-11 10:20:00|10167.36|10167.36|10166.64|10166.64|10169.68|10169.68|10163.19|10163.19|0
1615458300000|2021-03-11 10:25:00|10166.75|10166.75|10161.97|10161.97|10167.31|10167.31|10161.97|10161.97|0
1615458600000|2021-03-11 10:30:00|10161.81|10161.81|10149.84|10149.84|10161.81|10161.81|10149.84|10149.84|0
1615458900000|2021-03-11 10:35:00|10149.97|10149.97|10153.43|10153.43|10153.53|10153.53|10149.6|10149.6|0
1615459200000|2021-03-11 10:40:00|10153.3|10153.3|10153.09|10153.09|10155.08|10155.08|10150.63|10150.63|0
1615459500000|2021-03-11 10:45:00|10153.87|10153.87|10145.74|10145.74|10153.87|10153.87|10145.45|10145.45|0
1615459800000|2021-03-11 10:50:00|10145.58|10145.58|10156.72|10156.72|10157.71|10157.71|10145.42|10145.42|0
1615460100000|2021-03-11 10:55:00|10157.5|10157.5|10161.24|10161.24|10161.37|10161.37|10155.15|10155.15|0
1615460400000|2021-03-11 11:00:00|10161.72|10161.72|10167.48|10167.48|10169.66|10169.66|10161.72|10161.72|0
1615460700000|2021-03-11 11:05:00|10166.7|10166.7|10163.24|10163.24|10168.82|10168.82|10162.85|10162.85|0
1615461000000|2021-03-11 11:10:00|10163.11|10163.11|10164.32|10164.32|10165.07|10165.07|10157.98|10157.98|0
1615461300000|2021-03-11 11:15:00|10163.93|10163.93|10168.31|10168.31|10171.47|10171.47|10163.93|10163.93|0
1615461600000|2021-03-11 11:20:00|10167.83|10167.83|10163.19|10163.19|10167.83|10167.83|10163.19|10163.19|0
1615461900000|2021-03-11 11:25:00|10162.91|10162.91|10164.59|10164.59|10164.59|10164.59|10159.96|10159.96|0
1615462200000|2021-03-11 11:30:00|10164.72|10164.72|10159.38|10159.38|10164.89|10164.89|10159.32|10159.32|0
1615462500000|2021-03-11 11:35:00|10159.21|10159.21|10158.57|10158.57|10159.21|10159.21|10152.58|10152.58|0
1615462800000|2021-03-11 11:40:00|10158.96|10158.96|10154.43|10154.43|10159.68|10159.68|10153.76|10153.76|0
1615463100000|2021-03-11 11:45:00|10154.55|10154.55|10163.28|10163.28|10164.86|10164.86|10154.36|10154.36|0
1615463400000|2021-03-11 11:50:00|10163.67|10163.67|10158.37|10158.37|10165.02|10165.02|10158.37|10158.37|0
1615463700000|2021-03-11 11:55:00|10158.26|10158.26|10154.93|10154.93|10158.64|10158.64|10152.54|10152.54|0
1615464000000|2021-03-11 12:00:00|10154.98|10154.98|10155.58|10155.58|10156.8|10156.8|10153.83|10153.83|0
1615464300000|2021-03-11 12:05:00|10155.69|10155.69|10158.02|10158.02|10158.31|10158.31|10155.69|10155.69|0
1615464600000|2021-03-11 12:10:00|10157.85|10157.85|10155.21|10155.21|10160.54|10160.54|10155.21|10155.21|0
1615464900000|2021-03-11 12:15:00|10155.08|10155.08|10157.6|10157.6|10158.18|10158.18|10154.08|10154.08|0
1615465200000|2021-03-11 12:20:00|10157.41|10157.41|10161.23|10161.23|10161.64|10161.64|10156.5|10156.5|0
1615465500000|2021-03-11 12:25:00|10161.35|10161.35|10165.45|10165.45|10166.97|10166.97|10160.44|10160.44|0
1615465800000|2021-03-11 12:30:00|10166.35|10166.35|10163.41|10163.41|10169.66|10169.66|10162.67|10162.67|0
1615466100000|2021-03-11 12:35:00|10163.24|10163.24|10174.59|10174.59|10174.59|10174.59|10161.64|10161.64|0
1615466400000|2021-03-11 12:40:00|10174.78|10174.78|10170.84|10170.84|10177.58|10177.58|10170.74|10170.74|0
1615466700000|2021-03-11 12:45:00|10171.63|10171.63|10187.11|10187.11|10187.11|10187.11|10170.95|10170.95|0
1615467000000|2021-03-11 12:50:00|10187.21|10187.21|10186.08|10186.08|10189.75|10189.75|10185.18|10185.18|0
1615467300000|2021-03-11 12:55:00|10186.21|10186.21|10186.59|10186.59|10189.23|10189.23|10180.68|10180.68|0
1615467600000|2021-03-11 13:00:00|10186.7|10186.7|10192.41|10192.41|10193.63|10193.63|10185.91|10185.91|0
1615467900000|2021-03-11 13:05:00|10192.58|10192.58|10189.11|10189.11|10193.17|10193.17|10186.35|10186.35|0
1615468200000|2021-03-11 13:10:00|10189.9|10189.9|10181.41|10181.41|10191.19|10191.19|10180.96|10180.96|0
1615468500000|2021-03-11 13:15:00|10180.62|10180.62|10183.72|10183.72|10186.06|10186.06|10179.83|10179.83|0
1615468800000|2021-03-11 13:20:00|10183.33|10183.33|10181.34|10181.34|10183.72|10183.72|10180.04|10180.04|0
1615469100000|2021-03-11 13:25:00|10181.72|10181.72|10174.6|10174.6|10181.72|10181.72|10174.21|10174.21|0
1615469400000|2021-03-11 13:30:00|10174.57|10174.57|10179.25|10179.25|10179.32|10179.32|10173.97|10173.97|0
1615469700000|2021-03-11 13:35:00|10179.28|10179.28|10174.12|10174.12|10182.3|10182.3|10169.77|10169.77|0
1615470000000|2021-03-11 13:40:00|10173.99|10173.99|10177.18|10177.18|10177.29|10177.29|10172.72|10172.72|0
1615470300000|2021-03-11 13:45:00|10177.34|10177.34|10174.75|10174.75|10177.67|10177.67|10172.5|10172.5|0
1615470600000|2021-03-11 13:50:00|10174.36|10174.36|10177.75|10177.75|10177.75|10177.75|10171.78|10171.78|0
1615470900000|2021-03-11 13:55:00|10178.03|10178.03|10186.1|10186.1|10186.55|10186.55|10177.87|10177.87|0
1615471200000|2021-03-11 14:00:00|10186.31|10186.31|10182.84|10182.84|10187.19|10187.19|10182.44|10182.44|0
1615471500000|2021-03-11 14:05:00|10182.93|10182.93|10182.57|10182.57|10183.4|10183.4|10179.41|10179.41|0
1615471800000|2021-03-11 14:10:00|10182.23|10182.23|10175.02|10175.02|10182.23|10182.23|10173.79|10173.79|0
1615472100000|2021-03-11 14:15:00|10175.27|10175.27|10178.73|10178.73|10179.17|10179.17|10175.27|10175.27|0
1615472400000|2021-03-11 14:20:00|10178.54|10178.54|10181.93|10181.93|10181.93|10181.93|10177.78|10177.78|0
1615472700000|2021-03-11 14:25:00|10182.32|10182.32|10179.15|10179.15|10183.5|10183.5|10176.2|10176.2|0
1615473000000|2021-03-11 14:30:00|10178.99|10178.99|10184.17|10184.17|10184.17|10184.17|10178.84|10178.84|0
1615473300000|2021-03-11 14:35:00|10184.05|10184.05|10172.71|10172.71|10185.27|10185.27|10171.48|10171.48|0
1615473600000|2021-03-11 14:40:00|10172.82|10172.82|10172.86|10172.86|10175.86|10175.86|10171.8|10171.8|0
1615473900000|2021-03-11 14:45:00|10172.94|10172.94|10169.28|10169.28|10174.57|10174.57|10166.9|10166.9|0
1615474200000|2021-03-11 14:50:00|10169.6|10169.6|10181.48|10181.48|10181.48|10181.48|10169.53|10169.53|0
1615474500000|2021-03-11 14:55:00|10181.51|10181.51|10181.79|10181.79|10184.54|10184.54|10178.33|10178.33|0
1615474800000|2021-03-11 15:00:00|10181.99|10181.99|10189.23|10189.23|10196.02|10196.02|10181.99|10181.99|0
1615475100000|2021-03-11 15:05:00|10189.51|10189.51|10186.72|10186.72|10191.08|10191.08|10185.55|10185.55|0
1615475400000|2021-03-11 15:10:00|10186.56|10186.56|10181.39|10181.39|10189.54|10189.54|10181.11|10181.11|0
1615475700000|2021-03-11 15:15:00|10181.2|10181.2|10167.49|10167.49|10181.2|10181.2|10165.61|10165.61|0
1615476000000|2021-03-11 15:20:00|10166.7|10166.7|10170.51|10170.51|10172.49|10172.49|10165.59|10165.59|0
1615476300000|2021-03-11 15:25:00|10169.73|10169.73|10170.27|10170.27|10172.53|10172.53|10163.74|10163.74|0
1615476600000|2021-03-11 15:30:00|10170.11|10170.11|10174.09|10174.09|10174.63|10174.63|10168.54|10168.54|0
1615476900000|2021-03-11 15:35:00|10174.28|10174.28|10172.09|10172.09|10175.04|10175.04|10171.17|10171.17|0
1615477200000|2021-03-11 15:40:00|10171.89|10171.89|10178.17|10178.17|10178.17|10178.17|10171.79|10171.79|0
1615477500000|2021-03-11 15:45:00|10178.34|10178.34|10175.17|10175.17|10178.34|10178.34|10173.12|10173.12|0
1615477800000|2021-03-11 15:50:00|10175.28|10175.28|10178.26|10178.26|10178.48|10178.48|10174.53|10174.53|0
1615478100000|2021-03-11 15:55:00|10178.37|10178.37|10178.04|10178.04|10179.42|10179.42|10176.02|10176.02|0
1615478400000|2021-03-11 16:00:00|10177.65|10177.65|10176.19|10176.19|10178.47|10178.47|10174.83|10174.83|0
1615478700000|2021-03-11 16:05:00|10176.12|10176.12|10177.6|10177.6|10181.3|10181.3|10176.12|10176.12|0
1615479000000|2021-03-11 16:10:00|10177.28|10177.28|10179.63|10179.63|10180.34|10180.34|10175.07|10175.07|0
1615479300000|2021-03-11 16:15:00|10179.72|10179.72|10175.56|10175.56|10179.72|10179.72|10174.01|10174.01|0
1615479600000|2021-03-11 16:20:00|10175.73|10175.73|10179.6|10179.6|10181.63|10181.63|10168.29|10168.29|0
1615479900000|2021-03-11 16:25:00|10179.21|10179.21|10185.77|10185.77|10187.57|10187.57|10178.01|10178.01|0
1615536900000|2021-03-12 08:15:00|10184.78|10184.78|10215.05|10215.05|10215.47|10215.47|10184.78|10184.78|0
1615537200000|2021-03-12 08:20:00|10214.8|10214.8|10202.96|10202.96|10217.78|10217.78|10202.96|10202.96|0
1615537500000|2021-03-12 08:25:00|10201.84|10201.84|10204.73|10204.73|10205.15|10205.15|10197.76|10197.76|0
1615537800000|2021-03-12 08:30:00|10205.51|10205.51|10186.8|10186.8|10205.51|10205.51|10186.8|10186.8|0
1615538100000|2021-03-12 08:35:00|10186.04|10186.04|10167.64|10167.64|10186.04|10186.04|10166.46|10166.46|0
1615538400000|2021-03-12 08:40:00|10168.01|10168.01|10173.38|10173.38|10173.38|10173.38|10159.73|10159.73|0
1615538700000|2021-03-12 08:45:00|10173.5|10173.5|10163.59|10163.59|10184.7|10184.7|10163.59|10163.59|0
1615539000000|2021-03-12 08:50:00|10163.43|10163.43|10161.08|10161.08|10166.58|10166.58|10155.4|10155.4|0
1615539300000|2021-03-12 08:55:00|10160.97|10160.97|10153.82|10153.82|10161.99|10161.99|10152.85|10152.85|0
1615539600000|2021-03-12 09:00:00|10152.25|10152.25|10148.62|10148.62|10152.25|10152.25|10146.88|10146.88|0
1615539900000|2021-03-12 09:05:00|10147.83|10147.83|10147.47|10147.47|10156.51|10156.51|10147.47|10147.47|0
1615540200000|2021-03-12 09:10:00|10147.15|10147.15|10147.53|10147.53|10154.33|10154.33|10147.15|10147.15|0
1615540500000|2021-03-12 09:15:00|10146.75|10146.75|10145.54|10145.54|10148.06|10148.06|10143.31|10143.31|0
1615540800000|2021-03-12 09:20:00|10145.35|10145.35|10145.92|10145.92|10146.07|10146.07|10142.12|10142.12|0
1615541100000|2021-03-12 09:25:00|10145.36|10145.36|10145.37|10145.37|10148.57|10148.57|10144.53|10144.53|0
1615541400000|2021-03-12 09:30:00|10144.02|10144.02|10149.99|10149.99|10150.22|10150.22|10142.88|10142.88|0
1615541700000|2021-03-12 09:35:00|10148.82|10148.82|10152.39|10152.39|10152.39|10152.39|10148.37|10148.37|0
1615542000000|2021-03-12 09:40:00|10152.26|10152.26|10148.89|10148.89|10153.68|10153.68|10147.36|10147.36|0
1615542300000|2021-03-12 09:45:00|10148.75|10148.75|10148.97|10148.97|10152.74|10152.74|10148.75|10148.75|0
1615542600000|2021-03-12 09:50:00|10148.8|10148.8|10152.69|10152.69|10154.01|10154.01|10146.12|10146.12|0
1615542900000|2021-03-12 09:55:00|10151.11|10151.11|10153.89|10153.89|10154.51|10154.51|10150.26|10150.26|0
1615543200000|2021-03-12 10:00:00|10154.01|10154.01|10146.17|10146.17|10154.9|10154.9|10145.69|10145.69|0
1615543500000|2021-03-12 10:05:00|10145.79|10145.79|10140.46|10140.46|10146.91|10146.91|10140.46|10140.46|0
1615543800000|2021-03-12 10:10:00|10141.63|10141.63|10139.12|10139.12|10141.63|10141.63|10138.07|10138.07|0
1615544100000|2021-03-12 10:15:00|10138.88|10138.88|10134.82|10134.82|10140.62|10140.62|10134.72|10134.72|0
1615544400000|2021-03-12 10:20:00|10134.44|10134.44|10134.72|10134.72|10136.42|10136.42|10133.82|10133.82|0
1615544700000|2021-03-12 10:25:00|10135.04|10135.04|10132.68|10132.68|10136.52|10136.52|10131.44|10131.44|0
1615545000000|2021-03-12 10:30:00|10132.67|10132.67|10135.75|10135.75|10135.75|10135.75|10132.13|10132.13|0
1615545300000|2021-03-12 10:35:00|10136.24|10136.24|10136.06|10136.06|10137.23|10137.23|10134.56|10134.56|0
1615545600000|2021-03-12 10:40:00|10136.45|10136.45|10136.8|10136.8|10139.64|10139.64|10135.82|10135.82|0
1615545900000|2021-03-12 10:45:00|10136.13|10136.13|10131.49|10131.49|10136.13|10136.13|10130|10130|0
1615546200000|2021-03-12 10:50:00|10131.77|10131.77|10128.25|10128.25|10131.99|10131.99|10127.74|10127.74|0
1615546500000|2021-03-12 10:55:00|10128.2|10128.2|10127.1|10127.1|10129.76|10129.76|10125.81|10125.81|0
1615546800000|2021-03-12 11:00:00|10126.93|10126.93|10116.53|10116.53|10127.6|10127.6|10113.29|10113.29|0
1615547100000|2021-03-12 11:05:00|10115.89|10115.89|10115.8|10115.8|10116.11|10116.11|10112.99|10112.99|0
1615547400000|2021-03-12 11:10:00|10115.55|10115.55|10107.56|10107.56|10115.55|10115.55|10107.56|10107.56|0
1615547700000|2021-03-12 11:15:00|10108.07|10108.07|10109.25|10109.25|10109.61|10109.61|10105.72|10105.72|0
1615548000000|2021-03-12 11:20:00|10108.76|10108.76|10105.65|10105.65|10108.76|10108.76|10103.41|10103.41|0
1615548300000|2021-03-12 11:25:00|10105.48|10105.48|10105.42|10105.42|10106.63|10106.63|10103.69|10103.69|0
1615548600000|2021-03-12 11:30:00|10105.74|10105.74|10108.47|10108.47|10108.51|10108.51|10105.49|10105.49|0
1615548900000|2021-03-12 11:35:00|10108.86|10108.86|10113.96|10113.96|10115.74|10115.74|10108.57|10108.57|0
1615549200000|2021-03-12 11:40:00|10115.54|10115.54|10118.3|10118.3|10119.19|10119.19|10114.74|10114.74|0
1615549500000|2021-03-12 11:45:00|10118.11|10118.11|10118.38|10118.38|10119.75|10119.75|10115.3|10115.3|0
1615549800000|2021-03-12 11:50:00|10118.5|10118.5|10121.55|10121.55|10121.55|10121.55|10118.22|10118.22|0
1615550100000|2021-03-12 11:55:00|10121.94|10121.94|10120.08|10120.08|10123|10123|10118.36|10118.36|0
1615550400000|2021-03-12 12:00:00|10119.05|10119.05|10119.42|10119.42|10120.38|10120.38|10116.69|10116.69|0
1615550700000|2021-03-12 12:05:00|10119.59|10119.59|10126.27|10126.27|10126.27|10126.27|10119.48|10119.48|0
1615551000000|2021-03-12 12:10:00|10125.88|10125.88|10129.12|10129.12|10129.12|10129.12|10125.07|10125.07|0
1615551300000|2021-03-12 12:15:00|10129.23|10129.23|10131.07|10131.07|10133.04|10133.04|10129.12|10129.12|0
1615551600000|2021-03-12 12:20:00|10127.92|10127.92|10128.06|10128.06|10129.8|10129.8|10124.53|10124.53|0
1615551900000|2021-03-12 12:25:00|10128.19|10128.19|10130.47|10130.47|10130.77|10130.77|10127.73|10127.73|0
1615552200000|2021-03-12 12:30:00|10130.66|10130.66|10129.48|10129.48|10132.89|10132.89|10129.48|10129.48|0
1615552500000|2021-03-12 12:35:00|10129.09|10129.09|10130.47|10130.47|10132.34|10132.34|10125.57|10125.57|0
1615552800000|2021-03-12 12:40:00|10129.68|10129.68|10139.46|10139.46|10139.46|10139.46|10129.68|10129.68|0
1615553100000|2021-03-12 12:45:00|10139.07|10139.07|10141.15|10141.15|10143.17|10143.17|10139.07|10139.07|0
1615553400000|2021-03-12 12:50:00|10140.37|10140.37|10148.11|10148.11|10148.11|10148.11|10139.58|10139.58|0
1615553700000|2021-03-12 12:55:00|10147.72|10147.72|10146.18|10146.18|10149.96|10149.96|10145|10145|0
1615554000000|2021-03-12 13:00:00|10146.96|10146.96|10151.37|10151.37|10152.2|10152.2|10146.07|10146.07|0
1615554300000|2021-03-12 13:05:00|10151.32|10151.32|10144.45|10144.45|10151.32|10151.32|10144.45|10144.45|0
1615554600000|2021-03-12 13:10:00|10144.84|10144.84|10137.8|10137.8|10147.18|10147.18|10137.7|10137.7|0
1615554900000|2021-03-12 13:15:00|10137.7|10137.7|10140.68|10140.68|10141.07|10141.07|10137.11|10137.11|0
1615555200000|2021-03-12 13:20:00|10140.3|10140.3|10138.81|10138.81|10141.49|10141.49|10138.66|10138.66|0
1615555500000|2021-03-12 13:25:00|10138.7|10138.7|10139.82|10139.82|10140.19|10140.19|10137.47|10137.47|0
1615555800000|2021-03-12 13:30:00|10141.4|10141.4|10140.48|10140.48|10144.04|10144.04|10139.7|10139.7|0
1615556100000|2021-03-12 13:35:00|10140.27|10140.27|10134.91|10134.91|10140.27|10140.27|10130.74|10130.74|0
1615556400000|2021-03-12 13:40:00|10135.08|10135.08|10134.57|10134.57|10138.02|10138.02|10131.55|10131.55|0
1615556700000|2021-03-12 13:45:00|10134.74|10134.74|10130.22|10130.22|10134.74|10134.74|10130.14|10130.14|0
1615557000000|2021-03-12 13:50:00|10130.32|10130.32|10129.53|10129.53|10131.22|10131.22|10128.65|10128.65|0
1615557300000|2021-03-12 13:55:00|10129.14|10129.14|10129.71|10129.71|10131.8|10131.8|10129.14|10129.14|0
1615557600000|2021-03-12 14:00:00|10129.56|10129.56|10130.24|10130.24|10131.2|10131.2|10124.92|10124.92|0
1615557900000|2021-03-12 14:05:00|10129.99|10129.99|10128.11|10128.11|10135.28|10135.28|10127.81|10127.81|0
1615558200000|2021-03-12 14:10:00|10128.23|10128.23|10127.76|10127.76|10130.13|10130.13|10126.5|10126.5|0
1615558500000|2021-03-12 14:15:00|10127.93|10127.93|10132.75|10132.75|10132.94|10132.94|10127.93|10127.93|0
1615558800000|2021-03-12 14:20:00|10133.14|10133.14|10131.03|10131.03|10134.07|10134.07|10127.28|10127.28|0
1615559100000|2021-03-12 14:25:00|10131.42|10131.42|10129.3|10129.3|10133.46|10133.46|10128.57|10128.57|0
1615559400000|2021-03-12 14:30:00|10129.02|10129.02|10144.06|10144.06|10144.45|10144.45|10123.68|10123.68|0
1615559700000|2021-03-12 14:35:00|10143.27|10143.27|10141.95|10141.95|10143.78|10143.78|10130.97|10130.97|0
1615560000000|2021-03-12 14:40:00|10142.34|10142.34|10162.09|10162.09|10162.09|10162.09|10141.16|10141.16|0
1615560300000|2021-03-12 14:45:00|10161.9|10161.9|10161.2|10161.2|10163.17|10163.17|10156.18|10156.18|0
1615560600000|2021-03-12 14:50:00|10160.81|10160.81|10165.66|10165.66|10171.23|10171.23|10160.36|10160.36|0
1615560900000|2021-03-12 14:55:00|10165.27|10165.27|10171.51|10171.51|10176.69|10176.69|10164.92|10164.92|0
1615561200000|2021-03-12 15:00:00|10171.92|10171.92|10165.57|10165.57|10174.55|10174.55|10163.45|10163.45|0
1615561500000|2021-03-12 15:05:00|10165.48|10165.48|10161.2|10161.2|10166.14|10166.14|10156.77|10156.77|0
1615561800000|2021-03-12 15:10:00|10160.02|10160.02|10163.25|10163.25|10163.5|10163.5|10150.32|10150.32|0
1615562100000|2021-03-12 15:15:00|10162.86|10162.86|10167.06|10167.06|10170.7|10170.7|10162.61|10162.61|0
1615562400000|2021-03-12 15:20:00|10166.82|10166.82|10166.59|10166.59|10169.09|10169.09|10163.01|10163.01|0
1615562700000|2021-03-12 15:25:00|10166.75|10166.75|10163.32|10163.32|10167.03|10167.03|10159.39|10159.39|0
1615563000000|2021-03-12 15:30:00|10164.11|10164.11|10167.75|10167.75|10168.31|10168.31|10161.31|10161.31|0
1615563300000|2021-03-12 15:35:00|10166.96|10166.96|10173.33|10173.33|10174.89|10174.89|10166.11|10166.11|0
1615563600000|2021-03-12 15:40:00|10172.94|10172.94|10174.41|10174.41|10174.79|10174.79|10172.13|10172.13|0
1615563900000|2021-03-12 15:45:00|10173.63|10173.63|10169.89|10169.89|10175.44|10175.44|10169.21|10169.21|0
1615564200000|2021-03-12 15:50:00|10169.92|10169.92|10161.42|10161.42|10169.92|10169.92|10161.36|10161.36|0
1615564500000|2021-03-12 15:55:00|10161.22|10161.22|10154.96|10154.96|10161.93|10161.93|10154.96|10154.96|0
1615564800000|2021-03-12 16:00:00|10155.28|10155.28|10153.63|10153.63|10157.75|10157.75|10153.01|10153.01|0
1615565100000|2021-03-12 16:05:00|10153.68|10153.68|10157.32|10157.32|10160.64|10160.64|10153.68|10153.68|0
1615565400000|2021-03-12 16:10:00|10157.37|10157.37|10164.3|10164.3|10164.53|10164.53|10157.37|10157.37|0
1615565700000|2021-03-12 16:15:00|10164.35|10164.35|10171.74|10171.74|10171.87|10171.87|10163.4|10163.4|0
1615566000000|2021-03-12 16:20:00|10171.87|10171.87|10175.35|10175.35|10175.35|10175.35|10170.2|10170.2|0
1615566300000|2021-03-12 16:25:00|10175.52|10175.52|10170.85|10170.85|10178.24|10178.24|10170.47|10170.47|0
1615796100000|2021-03-15 08:15:00|10232.29|10232.29|10234.69|10234.69|10239.4|10239.4|10228.01|10228.01|0
1615796400000|2021-03-15 08:20:00|10234.26|10234.26|10226.04|10226.04|10234.26|10234.26|10223.3|10223.3|0
1615796700000|2021-03-15 08:25:00|10226.31|10226.31|10215.72|10215.72|10226.85|10226.85|10209.99|10209.99|0
1615797000000|2021-03-15 08:30:00|10216.05|10216.05|10206.02|10206.02|10222.05|10222.05|10206.02|10206.02|0
1615797300000|2021-03-15 08:35:00|10206.41|10206.41|10203.35|10203.35|10207.13|10207.13|10201.43|10201.43|0
1615797600000|2021-03-15 08:40:00|10203.19|10203.19|10214.35|10214.35|10214.84|10214.84|10202.66|10202.66|0
1615797900000|2021-03-15 08:45:00|10213.96|10213.96|10196.88|10196.88|10217.18|10217.18|10196.88|10196.88|0
1615798200000|2021-03-15 08:50:00|10196.54|10196.54|10196.15|10196.15|10198.17|10198.17|10194.1|10194.1|0
1615798500000|2021-03-15 08:55:00|10196.5|10196.5|10202.55|10202.55|10205.08|10205.08|10195.62|10195.62|0
1615798800000|2021-03-15 09:00:00|10201.82|10201.82|10202.47|10202.47|10206.7|10206.7|10201.16|10201.16|0
1615799100000|2021-03-15 09:05:00|10203.03|10203.03|10210.06|10210.06|10210.45|10210.45|10203.03|10203.03|0
1615799400000|2021-03-15 09:10:00|10209.89|10209.89|10215.25|10215.25|10215.25|10215.25|10209.31|10209.31|0
1615799700000|2021-03-15 09:15:00|10215.41|10215.41|10217.34|10217.34|10217.85|10217.85|10212.68|10212.68|0
1615800000000|2021-03-15 09:20:00|10219.68|10219.68|10226.14|10226.14|10226.14|10226.14|10219.68|10219.68|0
1615800300000|2021-03-15 09:25:00|10226.08|10226.08|10219.67|10219.67|10226.08|10226.08|10219.36|10219.36|0
1615800600000|2021-03-15 09:30:00|10220.06|10220.06|10214.93|10214.93|10221.17|10221.17|10213.29|10213.29|0
1615800900000|2021-03-15 09:35:00|10214.99|10214.99|10216.55|10216.55|10219.12|10219.12|10214.99|10214.99|0
1615801200000|2021-03-15 09:40:00|10216.45|10216.45|10212.52|10212.52|10216.45|10216.45|10209.58|10209.58|0
1615801500000|2021-03-15 09:45:00|10212.33|10212.33|10214.74|10214.74|10215.32|10215.32|10209.99|10209.99|0
1615801800000|2021-03-15 09:50:00|10214.67|10214.67|10217.68|10217.68|10219.53|10219.53|10214.67|10214.67|0
1615802100000|2021-03-15 09:55:00|10218.07|10218.07|10217.67|10217.67|10219.27|10219.27|10216.51|10216.51|0
1615802400000|2021-03-15 10:00:00|10218.46|10218.46|10218.54|10218.54|10219.09|10219.09|10213.6|10213.6|0
1615802700000|2021-03-15 10:05:00|10218.74|10218.74|10218.56|10218.56|10219.09|10219.09|10213.91|10213.91|0
1615803000000|2021-03-15 10:10:00|10219.07|10219.07|10212.33|10212.33|10219.07|10219.07|10211.59|10211.59|0
1615803300000|2021-03-15 10:15:00|10211.94|10211.94|10206.96|10206.96|10211.94|10211.94|10205.86|10205.86|0
1615803600000|2021-03-15 10:20:00|10206.83|10206.83|10209.91|10209.91|10210.56|10210.56|10205.86|10205.86|0
1615803900000|2021-03-15 10:25:00|10210.16|10210.16|10208.93|10208.93|10212.46|10212.46|10208.93|10208.93|0
1615804200000|2021-03-15 10:30:00|10208.6|10208.6|10205.14|10205.14|10209.49|10209.49|10205.04|10205.04|0
1615804500000|2021-03-15 10:35:00|10202.78|10202.78|10207|10207|10207.52|10207.52|10202.78|10202.78|0
1615804800000|2021-03-15 10:40:00|10206.79|10206.79|10205.88|10205.88|10208.06|10208.06|10204.59|10204.59|0
1615805100000|2021-03-15 10:45:00|10205.9|10205.9|10208.14|10208.14|10208.92|10208.92|10203.52|10203.52|0
1615805400000|2021-03-15 10:50:00|10208.2|10208.2|10205.92|10205.92|10209.51|10209.51|10205.92|10205.92|0
1615805700000|2021-03-15 10:55:00|10205.64|10205.64|10203.28|10203.28|10206.42|10206.42|10202.8|10202.8|0
1615806000000|2021-03-15 11:00:00|10203.11|10203.11|10204.31|10204.31|10204.31|10204.31|10199.83|10199.83|0
1615806300000|2021-03-15 11:05:00|10203.92|10203.92|10210.25|10210.25|10210.25|10210.25|10203.3|10203.3|0
1615806600000|2021-03-15 11:10:00|10210.53|10210.53|10213.76|10213.76|10213.76|10213.76|10207.73|10207.73|0
1615806900000|2021-03-15 11:15:00|10213.89|10213.89|10218.74|10218.74|10220.45|10220.45|10213.89|10213.89|0
1615807200000|2021-03-15 11:20:00|10217.96|10217.96|10213.71|10213.71|10217.96|10217.96|10213.3|10213.3|0
1615807500000|2021-03-15 11:25:00|10212.93|10212.93|10203|10203|10212.93|10212.93|10202.58|10202.58|0
1615807800000|2021-03-15 11:30:00|10203.24|10203.24|10201.66|10201.66|10207.51|10207.51|10201.3|10201.3|0
1615808100000|2021-03-15 11:35:00|10201.71|10201.71|10201.81|10201.81|10203.89|10203.89|10200.86|10200.86|0
1615808400000|2021-03-15 11:40:00|10201.02|10201.02|10200.06|10200.06|10201.29|10201.29|10199.73|10199.73|0
1615808700000|2021-03-15 11:45:00|10199.92|10199.92|10196.97|10196.97|10199.92|10199.92|10196.81|10196.81|0
1615809000000|2021-03-15 11:50:00|10196.81|10196.81|10196.32|10196.32|10197.37|10197.37|10195.55|10195.55|0
1615809300000|2021-03-15 11:55:00|10196.37|10196.37|10194.49|10194.49|10197.53|10197.53|10193|10193|0
1615809600000|2021-03-15 12:00:00|10194.89|10194.89|10195.07|10195.07|10195.84|10195.84|10194.01|10194.01|0
1615809900000|2021-03-15 12:05:00|10194.9|10194.9|10193.82|10193.82|10195.01|10195.01|10192.64|10192.64|0
1615810200000|2021-03-15 12:10:00|10194.21|10194.21|10177.62|10177.62|10194.7|10194.7|10177.47|10177.47|0
1615810500000|2021-03-15 12:15:00|10177.06|10177.06|10172.11|10172.11|10177.06|10177.06|10169.57|10169.57|0
1615810800000|2021-03-15 12:20:00|10173.28|10173.28|10166.84|10166.84|10173.67|10173.67|10166.84|10166.84|0
1615811100000|2021-03-15 12:25:00|10166.88|10166.88|10168.79|10168.79|10168.79|10168.79|10163.3|10163.3|0
1615811400000|2021-03-15 12:30:00|10168.85|10168.85|10163.72|10163.72|10171.33|10171.33|10163.72|10163.72|0
1615811700000|2021-03-15 12:35:00|10163.45|10163.45|10166.21|10166.21|10167.15|10167.15|10163.45|10163.45|0
1615812000000|2021-03-15 12:40:00|10166.14|10166.14|10163.95|10163.95|10166.51|10166.51|10163.4|10163.4|0
1615812300000|2021-03-15 12:45:00|10163.61|10163.61|10163.5|10163.5|10164.39|10164.39|10161.49|10161.49|0
1615812600000|2021-03-15 12:50:00|10163.69|10163.69|10164.09|10164.09|10164.24|10164.24|10160.75|10160.75|0
1615812900000|2021-03-15 12:55:00|10164.37|10164.37|10171.28|10171.28|10172.25|10172.25|10164.26|10164.26|0
1615813200000|2021-03-15 13:00:00|10170.89|10170.89|10172.75|10172.75|10172.75|10172.75|10170.12|10170.12|0
1615813500000|2021-03-15 13:05:00|10173.14|10173.14|10185.82|10185.82|10189.92|10189.92|10173.13|10173.13|0
1615813800000|2021-03-15 13:10:00|10186.21|10186.21|10183.89|10183.89|10187.67|10187.67|10183.28|10183.28|0
1615814100000|2021-03-15 13:15:00|10183.76|10183.76|10186.07|10186.07|10186.07|10186.07|10182.95|10182.95|0
1615814400000|2021-03-15 13:20:00|10186.46|10186.46|10185.73|10185.73|10188.63|10188.63|10185.52|10185.52|0
1615814700000|2021-03-15 13:25:00|10185.56|10185.56|10188.06|10188.06|10189.85|10189.85|10185.56|10185.56|0
1615815000000|2021-03-15 13:30:00|10188.84|10188.84|10182.18|10182.18|10188.84|10188.84|10180.74|10180.74|0
1615815300000|2021-03-15 13:35:00|10181.79|10181.79|10183.2|10183.2|10186.3|10186.3|10181.59|10181.59|0
1615815600000|2021-03-15 13:40:00|10183.09|10183.09|10178.08|10178.08|10183.09|10183.09|10177.5|10177.5|0
1615815900000|2021-03-15 13:45:00|10177.95|10177.95|10171.25|10171.25|10178.04|10178.04|10169.94|10169.94|0
1615816200000|2021-03-15 13:50:00|10171.53|10171.53|10175.24|10175.24|10176.35|10176.35|10169.77|10169.77|0
1615816500000|2021-03-15 13:55:00|10175.08|10175.08|10170.78|10170.78|10175.08|10175.08|10169.13|10169.13|0
1615816800000|2021-03-15 14:00:00|10170.89|10170.89|10166.46|10166.46|10171.92|10171.92|10165.13|10165.13|0
1615817100000|2021-03-15 14:05:00|10166.33|10166.33|10163.19|10163.19|10167.39|10167.39|10162.4|10162.4|0
1615817400000|2021-03-15 14:10:00|10162.8|10162.8|10168.85|10168.85|10174.72|10174.72|10162.76|10162.76|0
1615817700000|2021-03-15 14:15:00|10169.24|10169.24|10163.1|10163.1|10169.24|10169.24|10159.66|10159.66|0
1615818000000|2021-03-15 14:20:00|10163.38|10163.38|10158.58|10158.58|10163.38|10163.38|10155.71|10155.71|0
1615818300000|2021-03-15 14:25:00|10158.97|10158.97|10159.08|10159.08|10160.98|10160.98|10155.8|10155.8|0
1615818600000|2021-03-15 14:30:00|10158.74|10158.74|10164.35|10164.35|10164.35|10164.35|10158.42|10158.42|0
1615818900000|2021-03-15 14:35:00|10164.84|10164.84|10156.92|10156.92|10165.94|10165.94|10153.22|10153.22|0
1615819200000|2021-03-15 14:40:00|10156.87|10156.87|10156.73|10156.73|10159.98|10159.98|10154.43|10154.43|0
1615819500000|2021-03-15 14:45:00|10156.79|10156.79|10153.94|10153.94|10159.97|10159.97|10153.79|10153.79|0
1615819800000|2021-03-15 14:50:00|10154.33|10154.33|10157.88|10157.88|10160.1|10160.1|10153.2|10153.2|0
1615820100000|2021-03-15 14:55:00|10158.27|10158.27|10160.54|10160.54|10162.25|10162.25|10155.23|10155.23|0
1615820400000|2021-03-15 15:00:00|10160.15|10160.15|10165.29|10165.29|10165.29|10165.29|10159.36|10159.36|0
1615820700000|2021-03-15 15:05:00|10165.61|10165.61|10171.05|10171.05|10173.45|10173.45|10165.61|10165.61|0
1615821000000|2021-03-15 15:10:00|10171.33|10171.33|10172.19|10172.19|10174.19|10174.19|10169|10169|0
1615821300000|2021-03-15 15:15:00|10172.35|10172.35|10179.21|10179.21|10179.67|10179.67|10168.32|10168.32|0
1615821600000|2021-03-15 15:20:00|10179.26|10179.26|10176.29|10176.29|10180.1|10180.1|10173.91|10173.91|0
1615821900000|2021-03-15 15:25:00|10175.9|10175.9|10167.49|10167.49|10176.79|10176.79|10166.1|10166.1|0
1615822200000|2021-03-15 15:30:00|10167.67|10167.67|10170.34|10170.34|10174.14|10174.14|10167.03|10167.03|0
1615822500000|2021-03-15 15:35:00|10170|10170|10148.52|10148.52|10170.28|10170.28|10146.29|10146.29|0
1615822800000|2021-03-15 15:40:00|10147.73|10147.73|10144.98|10144.98|10151.34|10151.34|10144.02|10144.02|0
1615823100000|2021-03-15 15:45:00|10144.66|10144.66|10149.67|10149.67|10151.03|10151.03|10143|10143|0
1615823400000|2021-03-15 15:50:00|10149.99|10149.99|10155.99|10155.99|10157.35|10157.35|10149.56|10149.56|0
1615823700000|2021-03-15 15:55:00|10156.13|10156.13|10158.16|10158.16|10160.79|10160.79|10152.01|10152.01|0
1615824000000|2021-03-15 16:00:00|10157.77|10157.77|10164.69|10164.69|10164.69|10164.69|10157.38|10157.38|0
1615824300000|2021-03-15 16:05:00|10165.08|10165.08|10180.94|10180.94|10181.61|10181.61|10165.08|10165.08|0
1615824600000|2021-03-15 16:10:00|10181.22|10181.22|10185.06|10185.06|10185.06|10185.06|10179.33|10179.33|0
1615824900000|2021-03-15 16:15:00|10185.14|10185.14|10183.57|10183.57|10190.15|10190.15|10183.57|10183.57|0
1615825200000|2021-03-15 16:20:00|10182.79|10182.79|10187.13|10187.13|10187.3|10187.3|10181.96|10181.96|0
1615825500000|2021-03-15 16:25:00|10187.52|10187.52|10192.84|10192.84|10194.47|10194.47|10183.98|10183.98|0
1615882500000|2021-03-16 08:15:00|10235.27|10235.27|10250.45|10250.45|10260.07|10260.07|10235.27|10235.27|0
1615882800000|2021-03-16 08:20:00|10249.66|10249.66|10255.82|10255.82|10256.67|10256.67|10245.09|10245.09|0
1615883100000|2021-03-16 08:25:00|10256.6|10256.6|10263.95|10263.95|10267.35|10267.35|10256.6|10256.6|0
1615883400000|2021-03-16 08:30:00|10264.06|10264.06|10256.45|10256.45|10267.69|10267.69|10256.18|10256.18|0
1615883700000|2021-03-16 08:35:00|10256.6|10256.6|10248.15|10248.15|10256.81|10256.81|10244.58|10244.58|0
1615884000000|2021-03-16 08:40:00|10248.99|10248.99|10252.69|10252.69|10252.69|10252.69|10247.24|10247.24|0
1615884300000|2021-03-16 08:45:00|10254.51|10254.51|10256.9|10256.9|10262.12|10262.12|10254.44|10254.44|0
1615884600000|2021-03-16 08:50:00|10255.72|10255.72|10268.76|10268.76|10271.14|10271.14|10255.38|10255.38|0
1615884900000|2021-03-16 08:55:00|10270.33|10270.33|10267.84|10267.84|10271.22|10271.22|10266.87|10266.87|0
1615885200000|2021-03-16 09:00:00|10268|10268|10266.21|10266.21|10268.84|10268.84|10262.81|10262.81|0
1615885500000|2021-03-16 09:05:00|10267.38|10267.38|10281.6|10281.6|10284.34|10284.34|10267.38|10267.38|0
1615885800000|2021-03-16 09:10:00|10281.33|10281.33|10278.23|10278.23|10281.52|10281.52|10275.66|10275.66|0
1615886100000|2021-03-16 09:15:00|10278.62|10278.62|10280.62|10280.62|10281.43|10281.43|10276.72|10276.72|0
1615886400000|2021-03-16 09:20:00|10280.05|10280.05|10280.85|10280.85|10284.04|10284.04|10278.76|10278.76|0
1615886700000|2021-03-16 09:25:00|10280.57|10280.57|10286.02|10286.02|10288.64|10288.64|10275.58|10275.58|0
1615887000000|2021-03-16 09:30:00|10285.67|10285.67|10298.81|10298.81|10298.81|10298.81|10285.67|10285.67|0
1615887300000|2021-03-16 09:35:00|10298.42|10298.42|10303.4|10303.4|10305.91|10305.91|10296.75|10296.75|0
1615887600000|2021-03-16 09:40:00|10303.01|10303.01|10306.99|10306.99|10311.26|10311.26|10303.01|10303.01|0
1615887900000|2021-03-16 09:45:00|10306.67|10306.67|10290.81|10290.81|10306.67|10306.67|10290.48|10290.48|0
1615888200000|2021-03-16 09:50:00|10290.02|10290.02|10286.52|10286.52|10290.02|10290.02|10286.11|10286.11|0
1615888500000|2021-03-16 09:55:00|10287.31|10287.31|10290.68|10290.68|10294.6|10294.6|10287.31|10287.31|0
1615888800000|2021-03-16 10:00:00|10289.11|10289.11|10283.35|10283.35|10289.21|10289.21|10282.32|10282.32|0
1615889100000|2021-03-16 10:05:00|10283.38|10283.38|10275.21|10275.21|10286.17|10286.17|10275.21|10275.21|0
1615889400000|2021-03-16 10:10:00|10275.38|10275.38|10267.47|10267.47|10276.96|10276.96|10267.47|10267.47|0
1615889700000|2021-03-16 10:15:00|10267.79|10267.79|10260.3|10260.3|10269.45|10269.45|10259.17|10259.17|0
1615890000000|2021-03-16 10:20:00|10260.19|10260.19|10263.94|10263.94|10266.01|10266.01|10257.69|10257.69|0
1615890300000|2021-03-16 10:25:00|10263.73|10263.73|10269|10269|10269.65|10269.65|10261.99|10261.99|0
1615890600000|2021-03-16 10:30:00|10268.87|10268.87|10271.5|10271.5|10272.13|10272.13|10266.14|10266.14|0
1615890900000|2021-03-16 10:35:00|10271.89|10271.89|10264.99|10264.99|10272.15|10272.15|10264.99|10264.99|0
1615891200000|2021-03-16 10:40:00|10265.4|10265.4|10268.7|10268.7|10269.5|10269.5|10264.6|10264.6|0
1615891500000|2021-03-16 10:45:00|10268.81|10268.81|10275.99|10275.99|10278.13|10278.13|10268.81|10268.81|0
1615891800000|2021-03-16 10:50:00|10276.77|10276.77|10274.85|10274.85|10277.89|10277.89|10272.08|10272.08|0
1615892100000|2021-03-16 10:55:00|10275.02|10275.02|10271.69|10271.69|10275.4|10275.4|10267.03|10267.03|0
1615892400000|2021-03-16 11:00:00|10270.91|10270.91|10281.29|10281.29|10281.29|10281.29|10270.91|10270.91|0
1615892700000|2021-03-16 11:05:00|10280.96|10280.96|10294.17|10294.17|10297.65|10297.65|10280.96|10280.96|0
1615893000000|2021-03-16 11:10:00|10293.78|10293.78|10292.97|10292.97|10294.56|10294.56|10290.27|10290.27|0
1615893300000|2021-03-16 11:15:00|10292.19|10292.19|10304.14|10304.14|10304.74|10304.74|10292.19|10292.19|0
1615893600000|2021-03-16 11:20:00|10303.85|10303.85|10300.05|10300.05|10304.29|10304.29|10298.61|10298.61|0
1615893900000|2021-03-16 11:25:00|10299.93|10299.93|10298.09|10298.09|10303.87|10303.87|10297.41|10297.41|0
1615894200000|2021-03-16 11:30:00|10298.26|10298.26|10301.94|10301.94|10301.94|10301.94|10295.29|10295.29|0
1615894500000|2021-03-16 11:35:00|10301.81|10301.81|10308.56|10308.56|10309.92|10309.92|10301.81|10301.81|0
1615894800000|2021-03-16 11:40:00|10308.72|10308.72|10312.97|10312.97|10313.58|10313.58|10305.92|10305.92|0
1615895100000|2021-03-16 11:45:00|10312.58|10312.58|10323.41|10323.41|10323.8|10323.8|10312.58|10312.58|0
1615895400000|2021-03-16 11:50:00|10323.16|10323.16|10324.12|10324.12|10324.89|10324.89|10320.98|10320.98|0
1615895700000|2021-03-16 11:55:00|10323.99|10323.99|10329.92|10329.92|10330.31|10330.31|10323.14|10323.14|0
1615896000000|2021-03-16 12:00:00|10329.83|10329.83|10328.51|10328.51|10331.19|10331.19|10326.51|10326.51|0
1615896300000|2021-03-16 12:05:00|10328.76|10328.76|10326.67|10326.67|10329.2|10329.2|10318.22|10318.22|0
1615896600000|2021-03-16 12:10:00|10326.54|10326.54|10330.3|10330.3|10330.72|10330.72|10326.03|10326.03|0
1615896900000|2021-03-16 12:15:00|10330.43|10330.43|10327.16|10327.16|10330.55|10330.55|10325.66|10325.66|0
1615897200000|2021-03-16 12:20:00|10326.91|10326.91|10317.37|10317.37|10326.91|10326.91|10314.93|10314.93|0
1615897500000|2021-03-16 12:25:00|10317.76|10317.76|10323.68|10323.68|10323.7|10323.7|10317.76|10317.76|0
1615897800000|2021-03-16 12:30:00|10323.79|10323.79|10328.47|10328.47|10330.9|10330.9|10322.44|10322.44|0
1615898100000|2021-03-16 12:35:00|10327.69|10327.69|10330.94|10330.94|10331.53|10331.53|10327.69|10327.69|0
1615898400000|2021-03-16 12:40:00|10330.89|10330.89|10332.84|10332.84|10334.55|10334.55|10329.91|10329.91|0
1615898700000|2021-03-16 12:45:00|10332.05|10332.05|10333.52|10333.52|10333.52|10333.52|10327.97|10327.97|0
1615899000000|2021-03-16 12:50:00|10333.36|10333.36|10325.73|10325.73|10335.52|10335.52|10325.73|10325.73|0
1615899300000|2021-03-16 12:55:00|10326.22|10326.22|10322.12|10322.12|10328.57|10328.57|10321.24|10321.24|0
1615899600000|2021-03-16 13:00:00|10322.29|10322.29|10320.06|10320.06|10324.44|10324.44|10318.72|10318.72|0
1615899900000|2021-03-16 13:05:00|10319.95|10319.95|10322.04|10322.04|10322.19|10322.19|10316.98|10316.98|0
1615900200000|2021-03-16 13:10:00|10322.21|10322.21|10327.41|10327.41|10327.41|10327.41|10322.21|10322.21|0
1615900500000|2021-03-16 13:15:00|10327.58|10327.58|10334.71|10334.71|10335.1|10335.1|10327.58|10327.58|0
1615900800000|2021-03-16 13:20:00|10334.81|10334.81|10337.75|10337.75|10337.75|10337.75|10330.91|10330.91|0
1615901100000|2021-03-16 13:25:00|10336.96|10336.96|10340.17|10340.17|10340.17|10340.17|10336.03|10336.03|0
1615901400000|2021-03-16 13:30:00|10340.5|10340.5|10355.85|10355.85|10356.01|10356.01|10340.5|10340.5|0
1615901700000|2021-03-16 13:35:00|10356.04|10356.04|10349.7|10349.7|10357.91|10357.91|10345.51|10345.51|0
1615902000000|2021-03-16 13:40:00|10350.1|10350.1|10347.84|10347.84|10350.37|10350.37|10346.08|10346.08|0
1615902300000|2021-03-16 13:45:00|10348.16|10348.16|10350.87|10350.87|10351.15|10351.15|10343.08|10343.08|0
1615902600000|2021-03-16 13:50:00|10350.98|10350.98|10347.38|10347.38|10352.02|10352.02|10341.35|10341.35|0
1615902900000|2021-03-16 13:55:00|10347.22|10347.22|10351.93|10351.93|10360.76|10360.76|10347.22|10347.22|0
1615903200000|2021-03-16 14:00:00|10352.14|10352.14|10341.29|10341.29|10352.19|10352.19|10341.29|10341.29|0
1615903500000|2021-03-16 14:05:00|10341.68|10341.68|10347.68|10347.68|10349.41|10349.41|10340.12|10340.12|0
1615903800000|2021-03-16 14:10:00|10347.8|10347.8|10352.37|10352.37|10352.68|10352.68|10347.11|10347.11|0
1615904100000|2021-03-16 14:15:00|10353.14|10353.14|10354.11|10354.11|10359.07|10359.07|10350.55|10350.55|0
1615904400000|2021-03-16 14:20:00|10353.32|10353.32|10355.52|10355.52|10355.63|10355.63|10350.94|10350.94|0
1615904700000|2021-03-16 14:25:00|10355.91|10355.91|10357.23|10357.23|10358.47|10358.47|10351.57|10351.57|0
1615905000000|2021-03-16 14:30:00|10357.48|10357.48|10356.89|10356.89|10359.07|10359.07|10353.29|10353.29|0
1615905300000|2021-03-16 14:35:00|10357.28|10357.28|10351.96|10351.96|10358.85|10358.85|10351.74|10351.74|0
1615905600000|2021-03-16 14:40:00|10351.57|10351.57|10347.2|10347.2|10351.83|10351.83|10345.99|10345.99|0
1615905900000|2021-03-16 14:45:00|10346.41|10346.41|10349.12|10349.12|10349.94|10349.94|10345.22|10345.22|0
1615906200000|2021-03-16 14:50:00|10349.02|10349.02|10345.25|10345.25|10349.4|10349.4|10342.65|10342.65|0
1615906500000|2021-03-16 14:55:00|10345.53|10345.53|10346.52|10346.52|10351.67|10351.67|10342.52|10342.52|0
1615906800000|2021-03-16 15:00:00|10345.35|10345.35|10344.03|10344.03|10347.19|10347.19|10340.51|10340.51|0
1615907100000|2021-03-16 15:05:00|10344.31|10344.31|10342.17|10342.17|10345.92|10345.92|10339.07|10339.07|0
1615907400000|2021-03-16 15:10:00|10342.95|10342.95|10351.97|10351.97|10354.07|10354.07|10342.95|10342.95|0
1615907700000|2021-03-16 15:15:00|10351.91|10351.91|10347.76|10347.76|10354.2|10354.2|10345.69|10345.69|0
1615908000000|2021-03-16 15:20:00|10347.85|10347.85|10349.08|10349.08|10352.05|10352.05|10344.5|10344.5|0
1615908300000|2021-03-16 15:25:00|10348.29|10348.29|10351.25|10351.25|10351.25|10351.25|10345.43|10345.43|0
1615908600000|2021-03-16 15:30:00|10351.46|10351.46|10349.94|10349.94|10355.22|10355.22|10345.43|10345.43|0
1615908900000|2021-03-16 15:35:00|10349.15|10349.15|10350.72|10350.72|10352.41|10352.41|10346.94|10346.94|0
1615909200000|2021-03-16 15:40:00|10350.89|10350.89|10347.28|10347.28|10350.89|10350.89|10345.23|10345.23|0
1615909500000|2021-03-16 15:45:00|10346.89|10346.89|10339.71|10339.71|10346.97|10346.97|10336.64|10336.64|0
1615909800000|2021-03-16 15:50:00|10339.77|10339.77|10334.31|10334.31|10340.09|10340.09|10331.88|10331.88|0
1615910100000|2021-03-16 15:55:00|10334.18|10334.18|10341.53|10341.53|10341.53|10341.53|10333.46|10333.46|0
1615910400000|2021-03-16 16:00:00|10340.98|10340.98|10353.02|10353.02|10357.86|10357.86|10340.98|10340.98|0
1615910700000|2021-03-16 16:05:00|10353.22|10353.22|10349.37|10349.37|10353.22|10353.22|10346.27|10346.27|0
1615911000000|2021-03-16 16:10:00|10349.86|10349.86|10346.07|10346.07|10351.66|10351.66|10344.79|10344.79|0
1615911300000|2021-03-16 16:15:00|10346.23|10346.23|10350|10350|10353.88|10353.88|10345.49|10345.49|0
1615911600000|2021-03-16 16:20:00|10349.94|10349.94|10352.37|10352.37|10355.22|10355.22|10348.76|10348.76|0
1615911900000|2021-03-16 16:25:00|10352.24|10352.24|10352.96|10352.96|10353.9|10353.9|10348.46|10348.46|0
1615968900000|2021-03-17 08:15:00|10380.75|10380.75|10352.71|10352.71|10384.84|10384.84|10352.71|10352.71|0
1615969200000|2021-03-17 08:20:00|10351.93|10351.93|10354.37|10354.37|10360.31|10360.31|10344.55|10344.55|0
1615969500000|2021-03-17 08:25:00|10354.25|10354.25|10354.39|10354.39|10355.79|10355.79|10340.65|10340.65|0
1615969800000|2021-03-17 08:30:00|10353.6|10353.6|10348.61|10348.61|10355.35|10355.35|10344.9|10344.9|0
1615970100000|2021-03-17 08:35:00|10348.02|10348.02|10361.16|10361.16|10361.16|10361.16|10343.92|10343.92|0
1615970400000|2021-03-17 08:40:00|10361.33|10361.33|10348.69|10348.69|10362.03|10362.03|10348.64|10348.64|0
1615970700000|2021-03-17 08:45:00|10348.86|10348.86|10348.61|10348.61|10349.62|10349.62|10342.12|10342.12|0
1615971000000|2021-03-17 08:50:00|10347.83|10347.83|10346.56|10346.56|10349.44|10349.44|10345.78|10345.78|0
1615971300000|2021-03-17 08:55:00|10346.28|10346.28|10361.72|10361.72|10361.72|10361.72|10345.21|10345.21|0
1615971600000|2021-03-17 09:00:00|10360.93|10360.93|10353.9|10353.9|10363.85|10363.85|10353.87|10353.87|0
1615971900000|2021-03-17 09:05:00|10354.38|10354.38|10353.63|10353.63|10360.58|10360.58|10353.31|10353.31|0
1615972200000|2021-03-17 09:10:00|10353.74|10353.74|10355.19|10355.19|10361.41|10361.41|10353.26|10353.26|0
1615972500000|2021-03-17 09:15:00|10355.03|10355.03|10357.54|10357.54|10360.29|10360.29|10352.78|10352.78|0
1615972800000|2021-03-17 09:20:00|10357.82|10357.82|10361.93|10361.93|10363.5|10363.5|10357.82|10357.82|0
1615973100000|2021-03-17 09:25:00|10361.54|10361.54|10351.17|10351.17|10361.74|10361.74|10350.99|10350.99|0
1615973400000|2021-03-17 09:30:00|10351.56|10351.56|10346.91|10346.91|10351.56|10351.56|10345.61|10345.61|0
1615973700000|2021-03-17 09:35:00|10347.13|10347.13|10349.9|10349.9|10350.57|10350.57|10345.26|10345.26|0
1615974000000|2021-03-17 09:40:00|10349.78|10349.78|10346.17|10346.17|10351.51|10351.51|10342.18|10342.18|0
1615974300000|2021-03-17 09:45:00|10346.36|10346.36|10347.33|10347.33|10350.1|10350.1|10344.79|10344.79|0
1615974600000|2021-03-17 09:50:00|10345.77|10345.77|10340.42|10340.42|10345.77|10345.77|10337.71|10337.71|0
1615974900000|2021-03-17 09:55:00|10340.03|10340.03|10346.56|10346.56|10347.53|10347.53|10338.57|10338.57|0
1615975200000|2021-03-17 10:00:00|10346.23|10346.23|10348.38|10348.38|10349.66|10349.66|10344.68|10344.68|0
1615975500000|2021-03-17 10:05:00|10348.21|10348.21|10350.96|10350.96|10350.96|10350.96|10345.49|10345.49|0
1615975800000|2021-03-17 10:10:00|10350.77|10350.77|10346.48|10346.48|10352.61|10352.61|10346.48|10346.48|0
1615976100000|2021-03-17 10:15:00|10346.13|10346.13|10350.53|10350.53|10353.36|10353.36|10346.02|10346.02|0
1615976400000|2021-03-17 10:20:00|10350.67|10350.67|10350.34|10350.34|10352.62|10352.62|10348.83|10348.83|0
1615976700000|2021-03-17 10:25:00|10350.21|10350.21|10353.28|10353.28|10353.77|10353.77|10350.21|10350.21|0
1615977000000|2021-03-17 10:30:00|10353.39|10353.39|10355.42|10355.42|10357.74|10357.74|10351.53|10351.53|0
1615977300000|2021-03-17 10:35:00|10356.2|10356.2|10352.23|10352.23|10357.27|10357.27|10352.06|10352.06|0
1615977600000|2021-03-17 10:40:00|10352.34|10352.34|10359.35|10359.35|10359.35|10359.35|10352.34|10352.34|0
1615977900000|2021-03-17 10:45:00|10359.52|10359.52|10367.78|10367.78|10374.32|10374.32|10359.52|10359.52|0
1615978200000|2021-03-17 10:50:00|10367.39|10367.39|10365.48|10365.48|10368.95|10368.95|10363.92|10363.92|0
1615978500000|2021-03-17 10:55:00|10365.09|10365.09|10363.06|10363.06|10366.15|10366.15|10361.22|10361.22|0
1615978800000|2021-03-17 11:00:00|10362.82|10362.82|10364.88|10364.88|10365.78|10365.78|10360.78|10360.78|0
1615979100000|2021-03-17 11:05:00|10364.49|10364.49|10374.51|10374.51|10374.51|10374.51|10363.32|10363.32|0
1615979400000|2021-03-17 11:10:00|10374.55|10374.55|10364.84|10364.84|10374.71|10374.71|10364.03|10364.03|0
1615979700000|2021-03-17 11:15:00|10364.67|10364.67|10351.15|10351.15|10364.67|10364.67|10350.4|10350.4|0
1615980000000|2021-03-17 11:20:00|10350.94|10350.94|10336.37|10336.37|10350.94|10350.94|10334.21|10334.21|0
1615980300000|2021-03-17 11:25:00|10335.69|10335.69|10347.02|10347.02|10347.08|10347.08|10331.08|10331.08|0
1615980600000|2021-03-17 11:30:00|10346.63|10346.63|10341.12|10341.12|10346.63|10346.63|10339.59|10339.59|0
1615980900000|2021-03-17 11:35:00|10341.28|10341.28|10332.86|10332.86|10342.32|10342.32|10332.86|10332.86|0
1615981200000|2021-03-17 11:40:00|10332.73|10332.73|10326.3|10326.3|10332.73|10332.73|10325.42|10325.42|0
1615981500000|2021-03-17 11:45:00|10326.48|10326.48|10331.34|10331.34|10331.86|10331.86|10323.08|10323.08|0
1615981800000|2021-03-17 11:50:00|10331.22|10331.22|10326.6|10326.6|10331.42|10331.42|10325.55|10325.55|0
1615982100000|2021-03-17 11:55:00|10325.53|10325.53|10330.79|10330.79|10330.88|10330.88|10324.74|10324.74|0
1615982400000|2021-03-17 12:00:00|10330.23|10330.23|10331.86|10331.86|10335.11|10335.11|10329.35|10329.35|0
1615982700000|2021-03-17 12:05:00|10331.47|10331.47|10327.69|10327.69|10331.63|10331.63|10323.91|10323.91|0
1615983000000|2021-03-17 12:10:00|10327.86|10327.86|10335.36|10335.36|10336.32|10336.32|10327.03|10327.03|0
1615983300000|2021-03-17 12:15:00|10335.56|10335.56|10339.82|10339.82|10340.4|10340.4|10335.56|10335.56|0
1615983600000|2021-03-17 12:20:00|10340.22|10340.22|10336.82|10336.82|10342.76|10342.76|10334.1|10334.1|0
1615983900000|2021-03-17 12:25:00|10336.87|10336.87|10341.52|10341.52|10342.91|10342.91|10336.08|10336.08|0
1615984200000|2021-03-17 12:30:00|10341.71|10341.71|10341.22|10341.22|10343|10343|10339.43|10339.43|0
1615984500000|2021-03-17 12:35:00|10340.83|10340.83|10338.71|10338.71|10340.97|10340.97|10335.5|10335.5|0
1615984800000|2021-03-17 12:40:00|10339.09|10339.09|10343.07|10343.07|10343.61|10343.61|10333.21|10333.21|0
1615985100000|2021-03-17 12:45:00|10343.17|10343.17|10346.84|10346.84|10348.82|10348.82|10343.17|10343.17|0
1615985400000|2021-03-17 12:50:00|10347.05|10347.05|10345.43|10345.43|10347.8|10347.8|10343.08|10343.08|0
1615985700000|2021-03-17 12:55:00|10345.64|10345.64|10338.92|10338.92|10345.85|10345.85|10337.19|10337.19|0
1615986000000|2021-03-17 13:00:00|10338.44|10338.44|10326.1|10326.1|10338.44|10338.44|10325.03|10325.03|0
1615986300000|2021-03-17 13:05:00|10325.71|10325.71|10325.94|10325.94|10327.5|10327.5|10321.45|10321.45|0
1615986600000|2021-03-17 13:10:00|10326.33|10326.33|10322.32|10322.32|10327.01|10327.01|10322.32|10322.32|0
1615986900000|2021-03-17 13:15:00|10322.71|10322.71|10326.52|10326.52|10327.57|10327.57|10322.71|10322.71|0
1615987200000|2021-03-17 13:20:00|10326.36|10326.36|10325.77|10325.77|10327.81|10327.81|10325.08|10325.08|0
1615987500000|2021-03-17 13:25:00|10325.96|10325.96|10325.33|10325.33|10328.03|10328.03|10325.33|10325.33|0
1615987800000|2021-03-17 13:30:00|10324.55|10324.55|10327.05|10327.05|10327.23|10327.23|10314.97|10314.97|0
1615988100000|2021-03-17 13:35:00|10327.24|10327.24|10328.16|10328.16|10328.87|10328.87|10321.1|10321.1|0
1615988400000|2021-03-17 13:40:00|10326.59|10326.59|10337.45|10337.45|10337.84|10337.84|10326.28|10326.28|0
1615988700000|2021-03-17 13:45:00|10338.01|10338.01|10342.71|10342.71|10345.11|10345.11|10337.85|10337.85|0
1615989000000|2021-03-17 13:50:00|10343.1|10343.1|10337.68|10337.68|10343.49|10343.49|10335.82|10335.82|0
1615989300000|2021-03-17 13:55:00|10337.51|10337.51|10330.89|10330.89|10337.51|10337.51|10330.44|10330.44|0
1615989600000|2021-03-17 14:00:00|10330.72|10330.72|10326.57|10326.57|10334.62|10334.62|10326.57|10326.57|0
1615989900000|2021-03-17 14:05:00|10326.85|10326.85|10326.85|10326.85|10333.49|10333.49|10326.85|10326.85|0
1615990200000|2021-03-17 14:10:00|10326.96|10326.96|10317.06|10317.06|10327.11|10327.11|10316.67|10316.67|0
1615990500000|2021-03-17 14:15:00|10316.87|10316.87|10318.29|10318.29|10320.78|10320.78|10315.05|10315.05|0
1615990800000|2021-03-17 14:20:00|10318.48|10318.48|10321.29|10321.29|10324.28|10324.28|10318.22|10318.22|0
1615991100000|2021-03-17 14:25:00|10321.1|10321.1|10320.7|10320.7|10325.2|10325.2|10318.72|10318.72|0
1615991400000|2021-03-17 14:30:00|10321.26|10321.26|10318.19|10318.19|10322.58|10322.58|10315.8|10315.8|0
1615991700000|2021-03-17 14:35:00|10318.38|10318.38|10322.05|10322.05|10324.42|10324.42|10317.14|10317.14|0
1615992000000|2021-03-17 14:40:00|10321.26|10321.26|10309.59|10309.59|10321.26|10321.26|10305.99|10305.99|0
1615992300000|2021-03-17 14:45:00|10309.68|10309.68|10301.54|10301.54|10309.68|10309.68|10300.43|10300.43|0
1615992600000|2021-03-17 14:50:00|10300.77|10300.77|10316.54|10316.54|10318.18|10318.18|10299.58|10299.58|0
1615992900000|2021-03-17 14:55:00|10316.35|10316.35|10310.51|10310.51|10316.35|10316.35|10305.86|10305.86|0
1615993200000|2021-03-17 15:00:00|10311.07|10311.07|10301.78|10301.78|10311.07|10311.07|10297.43|10297.43|0
1615993500000|2021-03-17 15:05:00|10301.97|10301.97|10305.93|10305.93|10307.77|10307.77|10301.2|10301.2|0
1615993800000|2021-03-17 15:10:00|10306.32|10306.32|10298.52|10298.52|10308.03|10308.03|10298.07|10298.07|0
1615994100000|2021-03-17 15:15:00|10298.24|10298.24|10306.49|10306.49|10306.49|10306.49|10294.12|10294.12|0
1615994400000|2021-03-17 15:20:00|10306.78|10306.78|10302.87|10302.87|10309.77|10309.77|10302.87|10302.87|0
1615994700000|2021-03-17 15:25:00|10303.26|10303.26|10303.34|10303.34|10305.83|10305.83|10300.32|10300.32|0
1615995000000|2021-03-17 15:30:00|10303.29|10303.29|10296.96|10296.96|10303.81|10303.81|10294.82|10294.82|0
1615995300000|2021-03-17 15:35:00|10296.97|10296.97|10289.37|10289.37|10296.97|10296.97|10288.21|10288.21|0
1615995600000|2021-03-17 15:40:00|10289.56|10289.56|10287.98|10287.98|10291.9|10291.9|10287.75|10287.75|0
1615995900000|2021-03-17 15:45:00|10288.11|10288.11|10291.31|10291.31|10293.55|10293.55|10287.08|10287.08|0
1615996200000|2021-03-17 15:50:00|10291.03|10291.03|10291.69|10291.69|10295.38|10295.38|10290.69|10290.69|0
1615996500000|2021-03-17 15:55:00|10290.9|10290.9|10290.41|10290.41|10291.83|10291.83|10285.86|10285.86|0
1615996800000|2021-03-17 16:00:00|10291.19|10291.19|10290.65|10290.65|10293.95|10293.95|10290.15|10290.15|0
1615997100000|2021-03-17 16:05:00|10289.86|10289.86|10291.52|10291.52|10292.31|10292.31|10289.51|10289.51|0
1615997400000|2021-03-17 16:10:00|10292.31|10292.31|10291.93|10291.93|10293.08|10293.08|10287.52|10287.52|0
1615997700000|2021-03-17 16:15:00|10291.71|10291.71|10291.25|10291.25|10293.48|10293.48|10288.55|10288.55|0
1615998000000|2021-03-17 16:20:00|10290.46|10290.46|10288.05|10288.05|10290.46|10290.46|10286.27|10286.27|0
1615998300000|2021-03-17 16:25:00|10287.27|10287.27|10284.01|10284.01|10287.44|10287.44|10279.58|10279.58|0
1616055300000|2021-03-18 08:15:00|10259.86|10259.86|10253.19|10253.19|10265.42|10265.42|10253.05|10253.05|0
1616055600000|2021-03-18 08:20:00|10252.65|10252.65|10249.89|10249.89|10253.92|10253.92|10245.95|10245.95|0
1616055900000|2021-03-18 08:25:00|10250.09|10250.09|10243.56|10243.56|10250.09|10250.09|10237.77|10237.77|0
1616056200000|2021-03-18 08:30:00|10244.36|10244.36|10233.46|10233.46|10244.36|10244.36|10233.36|10233.36|0
1616056500000|2021-03-18 08:35:00|10232.98|10232.98|10233.3|10233.3|10237.98|10237.98|10231.4|10231.4|0
1616056800000|2021-03-18 08:40:00|10233.51|10233.51|10220.86|10220.86|10234.09|10234.09|10218.3|10218.3|0
1616057100000|2021-03-18 08:45:00|10221.65|10221.65|10199.09|10199.09|10222.44|10222.44|10197.71|10197.71|0
1616057400000|2021-03-18 08:50:00|10198.71|10198.71|10209.52|10209.52|10212.37|10212.37|10197.07|10197.07|0
1616057700000|2021-03-18 08:55:00|10209.69|10209.69|10227.75|10227.75|10228.69|10228.69|10209.69|10209.69|0
1616058000000|2021-03-18 09:00:00|10228.54|10228.54|10229.3|10229.3|10231.85|10231.85|10226.19|10226.19|0
1616058300000|2021-03-18 09:05:00|10229.11|10229.11|10224.64|10224.64|10231.96|10231.96|10224.38|10224.38|0
1616058600000|2021-03-18 09:10:00|10224.8|10224.8|10221.36|10221.36|10229.52|10229.52|10219.77|10219.77|0
1616058900000|2021-03-18 09:15:00|10221.57|10221.57|10234.95|10234.95|10235.96|10235.96|10220.92|10220.92|0
1616059200000|2021-03-18 09:20:00|10234.78|10234.78|10239.5|10239.5|10239.5|10239.5|10231.97|10231.97|0
1616059500000|2021-03-18 09:25:00|10239.82|10239.82|10234.58|10234.58|10240.43|10240.43|10234.58|10234.58|0
1616059800000|2021-03-18 09:30:00|10234.52|10234.52|10238.87|10238.87|10243.4|10243.4|10234.05|10234.05|0
1616060100000|2021-03-18 09:35:00|10239.22|10239.22|10238.55|10238.55|10239.22|10239.22|10236.81|10236.81|0
1616060400000|2021-03-18 09:40:00|10238.35|10238.35|10240.94|10240.94|10243.64|10243.64|10236.78|10236.78|0
1616060700000|2021-03-18 09:45:00|10241.33|10241.33|10245.93|10245.93|10248.16|10248.16|10240.8|10240.8|0
1616061000000|2021-03-18 09:50:00|10247.1|10247.1|10247.06|10247.06|10248.51|10248.51|10246|10246|0
1616061300000|2021-03-18 09:55:00|10246.87|10246.87|10244.11|10244.11|10246.87|10246.87|10240.35|10240.35|0
1616061600000|2021-03-18 10:00:00|10244.16|10244.16|10247.95|10247.95|10247.95|10247.95|10243|10243|0
1616061900000|2021-03-18 10:05:00|10247.75|10247.75|10249.08|10249.08|10249.92|10249.92|10245.91|10245.91|0
1616062200000|2021-03-18 10:10:00|10248.92|10248.92|10244.18|10244.18|10248.92|10248.92|10243.69|10243.69|0
1616062500000|2021-03-18 10:15:00|10244.29|10244.29|10252.98|10252.98|10252.98|10252.98|10241.66|10241.66|0
1616062800000|2021-03-18 10:20:00|10252.81|10252.81|10260.44|10260.44|10260.61|10260.61|10252.81|10252.81|0
1616063100000|2021-03-18 10:25:00|10260.16|10260.16|10251.73|10251.73|10260.16|10260.16|10251.73|10251.73|0
1616063400000|2021-03-18 10:30:00|10252.12|10252.12|10246.7|10246.7|10252.42|10252.42|10246.47|10246.47|0
1616063700000|2021-03-18 10:35:00|10247.1|10247.1|10247.32|10247.32|10248.91|10248.91|10243.56|10243.56|0
1616064000000|2021-03-18 10:40:00|10247.63|10247.63|10246.07|10246.07|10247.77|10247.77|10245.28|10245.28|0
1616064300000|2021-03-18 10:45:00|10245.75|10245.75|10241.97|10241.97|10245.75|10245.75|10241.71|10241.71|0
1616064600000|2021-03-18 10:50:00|10242.13|10242.13|10245.12|10245.12|10246.01|10246.01|10241.51|10241.51|0
1616064900000|2021-03-18 10:55:00|10245.51|10245.51|10228.47|10228.47|10246.15|10246.15|10228.47|10228.47|0
1616065200000|2021-03-18 11:00:00|10228.38|10228.38|10216.66|10216.66|10228.38|10228.38|10216.66|10216.66|0
1616065500000|2021-03-18 11:05:00|10215.88|10215.88|10218.8|10218.8|10221.48|10221.48|10212.84|10212.84|0
1616065800000|2021-03-18 11:10:00|10218.96|10218.96|10210.7|10210.7|10220.87|10220.87|10210.7|10210.7|0
1616066100000|2021-03-18 11:15:00|10210.64|10210.64|10201.43|10201.43|10211.12|10211.12|10198.91|10198.91|0
1616066400000|2021-03-18 11:20:00|10200.65|10200.65|10208.68|10208.68|10208.68|10208.68|10192.45|10192.45|0
1616066700000|2021-03-18 11:25:00|10208.84|10208.84|10206.07|10206.07|10216.03|10216.03|10205.93|10205.93|0
1616067000000|2021-03-18 11:30:00|10205.28|10205.28|10202.87|10202.87|10208.21|10208.21|10202.87|10202.87|0
1616067300000|2021-03-18 11:35:00|10202.62|10202.62|10189.2|10189.2|10202.62|10202.62|10188.23|10188.23|0
1616067600000|2021-03-18 11:40:00|10189.04|10189.04|10187.07|10187.07|10190.12|10190.12|10186.05|10186.05|0
1616067900000|2021-03-18 11:45:00|10186.91|10186.91|10193.06|10193.06|10194.27|10194.27|10186.91|10186.91|0
1616068200000|2021-03-18 11:50:00|10192.27|10192.27|10190.08|10190.08|10192.27|10192.27|10186.89|10186.89|0
1616068500000|2021-03-18 11:55:00|10189.76|10189.76|10189.25|10189.25|10192.46|10192.46|10188.41|10188.41|0
1616068800000|2021-03-18 12:00:00|10188.86|10188.86|10206.33|10206.33|10206.33|10206.33|10188.86|10188.86|0
1616069100000|2021-03-18 12:05:00|10205.54|10205.54|10202.25|10202.25|10205.54|10205.54|10200.59|10200.59|0
1616069400000|2021-03-18 12:10:00|10201.46|10201.46|10200.16|10200.16|10204.19|10204.19|10200.16|10200.16|0
1616069700000|2021-03-18 12:15:00|10200|10200|10195.4|10195.4|10202.02|10202.02|10194.08|10194.08|0
1616070000000|2021-03-18 12:20:00|10195|10195|10197.67|10197.67|10197.84|10197.84|10192.99|10192.99|0
1616070300000|2021-03-18 12:25:00|10197.28|10197.28|10199.6|10199.6|10199.6|10199.6|10196.89|10196.89|0
1616070600000|2021-03-18 12:30:00|10199.65|10199.65|10197.58|10197.58|10199.71|10199.71|10195.03|10195.03|0
1616070900000|2021-03-18 12:35:00|10197.48|10197.48|10194.27|10194.27|10198.88|10198.88|10191.41|10191.41|0
1616071200000|2021-03-18 12:40:00|10194.66|10194.66|10183.78|10183.78|10195.45|10195.45|10182.78|10182.78|0
1616071500000|2021-03-18 12:45:00|10184.17|10184.17|10187.61|10187.61|10187.61|10187.61|10183.89|10183.89|0
1616071800000|2021-03-18 12:50:00|10187.51|10187.51|10193.43|10193.43|10197.13|10197.13|10186.81|10186.81|0
1616072100000|2021-03-18 12:55:00|10193.82|10193.82|10195.73|10195.73|10197.21|10197.21|10193.82|10193.82|0
1616072400000|2021-03-18 13:00:00|10195.56|10195.56|10197.3|10197.3|10197.3|10197.3|10193.9|10193.9|0
1616072700000|2021-03-18 13:05:00|10196.81|10196.81|10207.98|10207.98|10211.05|10211.05|10196.81|10196.81|0
1616073000000|2021-03-18 13:10:00|10207.82|10207.82|10210.27|10210.27|10212.12|10212.12|10207.62|10207.62|0
1616073300000|2021-03-18 13:15:00|10210.11|10210.11|10210.41|10210.41|10211.33|10211.33|10207.96|10207.96|0
1616073600000|2021-03-18 13:20:00|10209.62|10209.62|10210.13|10210.13|10210.7|10210.7|10207.9|10207.9|0
1616073900000|2021-03-18 13:25:00|10209.65|10209.65|10201.73|10201.73|10209.67|10209.67|10201.34|10201.34|0
1616074200000|2021-03-18 13:30:00|10201.83|10201.83|10209.57|10209.57|10209.57|10209.57|10199.53|10199.53|0
1616074500000|2021-03-18 13:35:00|10209.4|10209.4|10210.43|10210.43|10215.03|10215.03|10203.31|10203.31|0
1616074800000|2021-03-18 13:40:00|10210.59|10210.59|10210.7|10210.7|10212.5|10212.5|10207.67|10207.67|0
1616075100000|2021-03-18 13:45:00|10210.31|10210.31|10207.75|10207.75|10211.85|10211.85|10202.07|10202.07|0
1616075400000|2021-03-18 13:50:00|10207.73|10207.73|10232.76|10232.76|10236.76|10236.76|10205.42|10205.42|0
1616075700000|2021-03-18 13:55:00|10232.92|10232.92|10248.65|10248.65|10250.71|10250.71|10232.92|10232.92|0
1616076000000|2021-03-18 14:00:00|10249.43|10249.43|10247.16|10247.16|10249.94|10249.94|10243.37|10243.37|0
1616076300000|2021-03-18 14:05:00|10246.82|10246.82|10239.62|10239.62|10247.11|10247.11|10235.26|10235.26|0
1616076600000|2021-03-18 14:10:00|10239.72|10239.72|10239.18|10239.18|10244.36|10244.36|10238.72|10238.72|0
1616076900000|2021-03-18 14:15:00|10238.79|10238.79|10232.15|10232.15|10241.08|10241.08|10230.95|10230.95|0
1616077200000|2021-03-18 14:20:00|10232.2|10232.2|10233.95|10233.95|10234.08|10234.08|10229.07|10229.07|0
1616077500000|2021-03-18 14:25:00|10233.74|10233.74|10240.59|10240.59|10243.85|10243.85|10232.95|10232.95|0
1616077800000|2021-03-18 14:30:00|10240.99|10240.99|10240.9|10240.9|10245.36|10245.36|10237.04|10237.04|0
1616078100000|2021-03-18 14:35:00|10240.51|10240.51|10237.61|10237.61|10243.06|10243.06|10236.56|10236.56|0
1616078400000|2021-03-18 14:40:00|10237.22|10237.22|10232.59|10232.59|10238.22|10238.22|10232.01|10232.01|0
1616078700000|2021-03-18 14:45:00|10231.75|10231.75|10223.9|10223.9|10232.67|10232.67|10223.52|10223.52|0
1616079000000|2021-03-18 14:50:00|10223.12|10223.12|10219.31|10219.31|10223.12|10223.12|10215.72|10215.72|0
1616079300000|2021-03-18 14:55:00|10219.33|10219.33|10219.34|10219.34|10223.59|10223.59|10218.1|10218.1|0
1616079600000|2021-03-18 15:00:00|10219.13|10219.13|10220.55|10220.55|10228.84|10228.84|10219.13|10219.13|0
1616079900000|2021-03-18 15:05:00|10221.33|10221.33|10224.47|10224.47|10228.47|10228.47|10219.96|10219.96|0
1616080200000|2021-03-18 15:10:00|10224.27|10224.27|10222.26|10222.26|10225.83|10225.83|10220.4|10220.4|0
1616080500000|2021-03-18 15:15:00|10222.09|10222.09|10220.88|10220.88|10222.09|10222.09|10218.8|10218.8|0
1616080800000|2021-03-18 15:20:00|10220.71|10220.71|10214.16|10214.16|10222.4|10222.4|10214.08|10214.08|0
1616081100000|2021-03-18 15:25:00|10213.88|10213.88|10228.49|10228.49|10228.49|10228.49|10213.58|10213.58|0
1616081400000|2021-03-18 15:30:00|10228.1|10228.1|10221.61|10221.61|10228.1|10228.1|10221.61|10221.61|0
1616081700000|2021-03-18 15:35:00|10222|10222|10216.46|10216.46|10222.19|10222.19|10216.39|10216.39|0
1616082000000|2021-03-18 15:40:00|10216.51|10216.51|10220.13|10220.13|10220.44|10220.44|10215.93|10215.93|0
1616082300000|2021-03-18 15:45:00|10220.41|10220.41|10226.93|10226.93|10227.33|10227.33|10220.13|10220.13|0
1616082600000|2021-03-18 15:50:00|10226.74|10226.74|10233.15|10233.15|10233.43|10233.43|10226.74|10226.74|0
1616082900000|2021-03-18 15:55:00|10232.86|10232.86|10241.33|10241.33|10243.12|10243.12|10232.69|10232.69|0
1616083200000|2021-03-18 16:00:00|10242.12|10242.12|10246.44|10246.44|10246.64|10246.64|10241.49|10241.49|0
1616083500000|2021-03-18 16:05:00|10246.39|10246.39|10241.48|10241.48|10246.43|10246.43|10240.23|10240.23|0
1616083800000|2021-03-18 16:10:00|10243.06|10243.06|10236.57|10236.57|10246.28|10246.28|10236.22|10236.22|0
1616084100000|2021-03-18 16:15:00|10236.96|10236.96|10241.38|10241.38|10243.39|10243.39|10235.26|10235.26|0
1616084400000|2021-03-18 16:20:00|10241.77|10241.77|10244.4|10244.4|10244.94|10244.94|10240.71|10240.71|0
1616084700000|2021-03-18 16:25:00|10244.32|10244.32|10240.13|10240.13|10245.11|10245.11|10238.89|10238.89|0
1616141700000|2021-03-19 08:15:00|10176.61|10176.61|10188.71|10188.71|10188.71|10188.71|10170.48|10170.48|0
1616142000000|2021-03-19 08:20:00|10188.58|10188.58|10205.06|10205.06|10207.37|10207.37|10188.58|10188.58|0
1616142300000|2021-03-19 08:25:00|10205.16|10205.16|10220.72|10220.72|10222.57|10222.57|10203.29|10203.29|0
1616142600000|2021-03-19 08:30:00|10220.59|10220.59|10218.95|10218.95|10223.4|10223.4|10218.07|10218.07|0
1616142900000|2021-03-19 08:35:00|10218.55|10218.55|10214.78|10214.78|10219.72|10219.72|10214.28|10214.28|0
1616143200000|2021-03-19 08:40:00|10215.12|10215.12|10201.4|10201.4|10215.5|10215.5|10201.4|10201.4|0
1616143500000|2021-03-19 08:45:00|10201.56|10201.56|10194.41|10194.41|10202.74|10202.74|10192.87|10192.87|0
1616143800000|2021-03-19 08:50:00|10195.19|10195.19|10203.64|10203.64|10208.36|10208.36|10195.07|10195.07|0
1616144100000|2021-03-19 08:55:00|10204.03|10204.03|10204.13|10204.13|10204.73|10204.73|10201.8|10201.8|0
1616144400000|2021-03-19 09:00:00|10204.3|10204.3|10205.04|10205.04|10207.25|10207.25|10203.91|10203.91|0
1616144700000|2021-03-19 09:05:00|10205.31|10205.31|10207.7|10207.7|10210.01|10210.01|10205.14|10205.14|0
1616145000000|2021-03-19 09:10:00|10207.31|10207.31|10206.59|10206.59|10211.86|10211.86|10206.24|10206.24|0
1616145300000|2021-03-19 09:15:00|10206.11|10206.11|10200.48|10200.48|10207.22|10207.22|10199.5|10199.5|0
1616145600000|2021-03-19 09:20:00|10200.61|10200.61|10210.77|10210.77|10211.53|10211.53|10200.49|10200.49|0
1616145900000|2021-03-19 09:25:00|10211.56|10211.56|10212.58|10212.58|10214.82|10214.82|10209.22|10209.22|0
1616146200000|2021-03-19 09:30:00|10212.41|10212.41|10213|10213|10213.24|10213.24|10209.17|10209.17|0
1616146500000|2021-03-19 09:35:00|10213.14|10213.14|10210.03|10210.03|10216.05|10216.05|10209.79|10209.79|0
1616146800000|2021-03-19 09:40:00|10209.47|10209.47|10209.3|10209.3|10210.07|10210.07|10206.21|10206.21|0
1616147100000|2021-03-19 09:45:00|10208.35|10208.35|10209.75|10209.75|10215.02|10215.02|10207.96|10207.96|0
1616147400000|2021-03-19 09:50:00|10210.14|10210.14|10213.61|10213.61|10214.72|10214.72|10209.59|10209.59|0
1616147700000|2021-03-19 09:55:00|10214.1|10214.1|10239.11|10239.11|10239.41|10239.41|10214.1|10214.1|0
1616148000000|2021-03-19 10:00:00|10239.2|10239.2|10230.32|10230.32|10242.31|10242.31|10229.5|10229.5|0
1616148300000|2021-03-19 10:05:00|10229.93|10229.93|10235.78|10235.78|10235.78|10235.78|10226.56|10226.56|0
1616148900000|2021-03-19 10:15:00|10235.62|10235.62|10191.15|10191.15|10235.62|10235.62|10175.77|10175.77|0
1616149200000|2021-03-19 10:20:00|10191.71|10191.71|10194.04|10194.04|10195.01|10195.01|10185.81|10185.81|0
1616149500000|2021-03-19 10:25:00|10194.13|10194.13|10211.68|10211.68|10211.68|10211.68|10192.68|10192.68|0
1616149800000|2021-03-19 10:30:00|10211.76|10211.76|10225.08|10225.08|10225.08|10225.08|10211.35|10211.35|0
1616150100000|2021-03-19 10:35:00|10225.47|10225.47|10216.17|10216.17|10229.87|10229.87|10213.94|10213.94|0
1616150400000|2021-03-19 10:40:00|10216.56|10216.56|10230.18|10230.18|10230.83|10230.83|10216.56|10216.56|0
1616150700000|2021-03-19 10:45:00|10229.97|10229.97|10228.46|10228.46|10231.61|10231.61|10224.59|10224.59|0
1616151000000|2021-03-19 10:50:00|10226.9|10226.9|10254.56|10254.56|10259.57|10259.57|10226.9|10226.9|0
1616151300000|2021-03-19 10:55:00|10251.9|10251.9|10261.63|10261.63|10264.42|10264.42|10251.46|10251.46|0
1616151600000|2021-03-19 11:00:00|10260.48|10260.48|10255.8|10255.8|10260.48|10260.48|10247.57|10247.57|0
1616151900000|2021-03-19 11:05:00|10255.64|10255.64|10248.64|10248.64|10258.99|10258.99|10248.64|10248.64|0
1616152200000|2021-03-19 11:10:00|10248.8|10248.8|10233.42|10233.42|10250.56|10250.56|10233.08|10233.08|0
1616152500000|2021-03-19 11:15:00|10234.21|10234.21|10230.74|10230.74|10237.48|10237.48|10229.72|10229.72|0
1616152800000|2021-03-19 11:20:00|10230.35|10230.35|10220.21|10220.21|10234.24|10234.24|10220.04|10220.04|0
1616153100000|2021-03-19 11:25:00|10220.04|10220.04|10218.43|10218.43|10220.04|10220.04|10213.4|10213.4|0
1616153400000|2021-03-19 11:30:00|10220.01|10220.01|10227.94|10227.94|10227.94|10227.94|10220.01|10220.01|0
1616153700000|2021-03-19 11:35:00|10228.11|10228.11|10232.52|10232.52|10232.62|10232.62|10228.11|10228.11|0
1616154000000|2021-03-19 11:40:00|10232.95|10232.95|10227.01|10227.01|10236.06|10236.06|10223.57|10223.57|0
1616154300000|2021-03-19 11:45:00|10227.28|10227.28|10219.69|10219.69|10228.31|10228.31|10218.71|10218.71|0
1616154600000|2021-03-19 11:50:00|10220.11|10220.11|10211.77|10211.77|10220.2|10220.2|10211.77|10211.77|0
1616154900000|2021-03-19 11:55:00|10211.58|10211.58|10208.06|10208.06|10217.05|10217.05|10208.06|10208.06|0
1616155200000|2021-03-19 12:00:00|10207.76|10207.76|10214.59|10214.59|10214.87|10214.87|10206.61|10206.61|0
1616155500000|2021-03-19 12:05:00|10214.77|10214.77|10213.68|10213.68|10216.1|10216.1|10209.99|10209.99|0
1616155800000|2021-03-19 12:10:00|10213.29|10213.29|10205.5|10205.5|10213.29|10213.29|10204.8|10204.8|0
1616156100000|2021-03-19 12:15:00|10205.39|10205.39|10208.76|10208.76|10209.58|10209.58|10203.85|10203.85|0
1616156400000|2021-03-19 12:20:00|10209.15|10209.15|10210.09|10210.09|10212.39|10212.39|10208.06|10208.06|0
1616156700000|2021-03-19 12:25:00|10210.19|10210.19|10204.75|10204.75|10210.19|10210.19|10202.12|10202.12|0
1616157000000|2021-03-19 12:30:00|10205.14|10205.14|10210.93|10210.93|10211.28|10211.28|10205.14|10205.14|0
1616157300000|2021-03-19 12:35:00|10211.32|10211.32|10218.2|10218.2|10219.33|10219.33|10211.32|10211.32|0
1616157600000|2021-03-19 12:40:00|10218.37|10218.37|10216.03|10216.03|10218.37|10218.37|10214.75|10214.75|0
1616157900000|2021-03-19 12:45:00|10216.2|10216.2|10217.8|10217.8|10218.25|10218.25|10214.74|10214.74|0
1616158200000|2021-03-19 12:50:00|10217.97|10217.97|10212.76|10212.76|10217.97|10217.97|10212.4|10212.4|0
1616158500000|2021-03-19 12:55:00|10212.44|10212.44|10209.24|10209.24|10214.02|10214.02|10209.24|10209.24|0
1616158800000|2021-03-19 13:00:00|10208.85|10208.85|10203.37|10203.37|10209.03|10209.03|10194.99|10194.99|0
1616159100000|2021-03-19 13:05:00|10202.91|10202.91|10199.17|10199.17|10208.02|10208.02|10198.65|10198.65|0
1616159400000|2021-03-19 13:10:00|10198.78|10198.78|10190.33|10190.33|10199.17|10199.17|10189.91|10189.91|0
1616159700000|2021-03-19 13:15:00|10190.72|10190.72|10197.49|10197.49|10200.39|10200.39|10190.72|10190.72|0
1616160000000|2021-03-19 13:20:00|10197.43|10197.43|10194.1|10194.1|10199.76|10199.76|10194.1|10194.1|0
1616160300000|2021-03-19 13:25:00|10194.06|10194.06|10184.69|10184.69|10194.06|10194.06|10184.69|10184.69|0
1616160600000|2021-03-19 13:30:00|10184.58|10184.58|10185.93|10185.93|10193.02|10193.02|10182|10182|0
1616160900000|2021-03-19 13:35:00|10186.21|10186.21|10174.56|10174.56|10188.15|10188.15|10174.56|10174.56|0
1616161200000|2021-03-19 13:40:00|10173.77|10173.77|10167.02|10167.02|10174.04|10174.04|10160.82|10160.82|0
1616161500000|2021-03-19 13:45:00|10167.81|10167.81|10150.22|10150.22|10167.81|10167.81|10150.05|10150.05|0
1616161800000|2021-03-19 13:50:00|10151|10151|10168.1|10168.1|10177.65|10177.65|10150.43|10150.43|0
1616162100000|2021-03-19 13:55:00|10167.89|10167.89|10159.43|10159.43|10167.89|10167.89|10158.19|10158.19|0
1616162400000|2021-03-19 14:00:00|10159.23|10159.23|10150.27|10150.27|10160.89|10160.89|10149.19|10149.19|0
1616162700000|2021-03-19 14:05:00|10149.48|10149.48|10160.82|10160.82|10160.82|10160.82|10148.22|10148.22|0
1616163000000|2021-03-19 14:10:00|10161.66|10161.66|10163.59|10163.59|10165.04|10165.04|10159.31|10159.31|0
1616163300000|2021-03-19 14:15:00|10162.43|10162.43|10170.56|10170.56|10170.56|10170.56|10157.83|10157.83|0
1616163600000|2021-03-19 14:20:00|10170.75|10170.75|10186.08|10186.08|10186.08|10186.08|10170.75|10170.75|0
1616163900000|2021-03-19 14:25:00|10186.25|10186.25|10186.03|10186.03|10191.61|10191.61|10184.63|10184.63|0
1616164200000|2021-03-19 14:30:00|10186.82|10186.82|10169.42|10169.42|10188.04|10188.04|10165.82|10165.82|0
1616164500000|2021-03-19 14:35:00|10169.25|10169.25|10193.18|10193.18|10193.18|10193.18|10167.36|10167.36|0
1616164800000|2021-03-19 14:40:00|10193.02|10193.02|10201.72|10201.72|10201.91|10201.91|10192.83|10192.83|0
1616165100000|2021-03-19 14:45:00|10202.11|10202.11|10204.72|10204.72|10205.14|10205.14|10197.16|10197.16|0
1616165400000|2021-03-19 14:50:00|10204.59|10204.59|10228.6|10228.6|10230.52|10230.52|10204.59|10204.59|0
1616165700000|2021-03-19 14:55:00|10228.44|10228.44|10227.16|10227.16|10229.48|10229.48|10218.79|10218.79|0
1616166000000|2021-03-19 15:00:00|10227.72|10227.72|10225.76|10225.76|10231.91|10231.91|10225.76|10225.76|0
1616166300000|2021-03-19 15:05:00|10225.37|10225.37|10213.58|10213.58|10228.1|10228.1|10213.58|10213.58|0
1616166600000|2021-03-19 15:10:00|10213.19|10213.19|10207.62|10207.62|10216|10216|10207.23|10207.23|0
1616166900000|2021-03-19 15:15:00|10207.78|10207.78|10211.27|10211.27|10211.27|10211.27|10207.08|10207.08|0
1616167200000|2021-03-19 15:20:00|10210.49|10210.49|10202.97|10202.97|10211.57|10211.57|10199.86|10199.86|0
1616167500000|2021-03-19 15:25:00|10203.36|10203.36|10198.88|10198.88|10203.78|10203.78|10193.54|10193.54|0
1616167800000|2021-03-19 15:30:00|10199.05|10199.05|10202.11|10202.11|10202.14|10202.14|10196.88|10196.88|0
1616168100000|2021-03-19 15:35:00|10202.19|10202.19|10195.41|10195.41|10203|10203|10195.09|10195.09|0
1616168400000|2021-03-19 15:40:00|10195.8|10195.8|10193.07|10193.07|10197.82|10197.82|10190.4|10190.4|0
1616168700000|2021-03-19 15:45:00|10193.23|10193.23|10193.09|10193.09|10194.93|10194.93|10192.52|10192.52|0
1616169000000|2021-03-19 15:50:00|10193.28|10193.28|10208.5|10208.5|10208.58|10208.58|10191.8|10191.8|0
1616169300000|2021-03-19 15:55:00|10208.28|10208.28|10207.25|10207.25|10211.5|10211.5|10206.76|10206.76|0
1616169600000|2021-03-19 16:00:00|10207.64|10207.64|10210.25|10210.25|10210.25|10210.25|10203.98|10203.98|0
1616169900000|2021-03-19 16:05:00|10209.86|10209.86|10226.75|10226.75|10226.75|10226.75|10206.86|10206.86|0
1616170200000|2021-03-19 16:10:00|10227.14|10227.14|10212.7|10212.7|10227.14|10227.14|10212.18|10212.18|0
1616170500000|2021-03-19 16:15:00|10212.6|10212.6|10211.93|10211.93|10216.54|10216.54|10211.44|10211.44|0
1616170800000|2021-03-19 16:20:00|10211.09|10211.09|10206.1|10206.1|10211.09|10211.09|10202.72|10202.72|0
1616171100000|2021-03-19 16:25:00|10205.93|10205.93|10199.82|10199.82|10208.55|10208.55|10199.82|10199.82|0
1616596500000|2021-03-24 14:35:00|10283.8|10283.8|10282.61|10282.61|10283.8|10283.8|10282.61|10282.61|0
1616596800000|2021-03-24 14:40:00|10282.12|10282.12|10286.25|10286.25|10287.21|10287.21|10277.54|10277.54|0
1616597100000|2021-03-24 14:45:00|10286.31|10286.31|10285.42|10285.42|10292.91|10292.91|10285.37|10285.37|0
1616597400000|2021-03-24 14:50:00|10285.51|10285.51|10284.85|10284.85|10285.95|10285.95|10280.16|10280.16|0
1616597700000|2021-03-24 14:55:00|10284.75|10284.75|10293.18|10293.18|10293.18|10293.18|10284.75|10284.75|0
1616598000000|2021-03-24 15:00:00|10293.65|10293.65|10295.64|10295.64|10296.36|10296.36|10293.18|10293.18|0
1616598300000|2021-03-24 15:05:00|10295.83|10295.83|10305.63|10305.63|10307.13|10307.13|10295.83|10295.83|0
1616598600000|2021-03-24 15:10:00|10305.43|10305.43|10297.64|10297.64|10305.43|10305.43|10294.55|10294.55|0
1616598900000|2021-03-24 15:15:00|10298.58|10298.58|10297.86|10297.86|10301.99|10301.99|10295.05|10295.05|0
1616599200000|2021-03-24 15:20:00|10297.92|10297.92|10299.22|10299.22|10303|10303|10291.01|10291.01|0
1616599500000|2021-03-24 15:25:00|10299.02|10299.02|10302.86|10302.86|10303.33|10303.33|10296.59|10296.59|0
1616599800000|2021-03-24 15:30:00|10302.97|10302.97|10301.18|10301.18|10304.95|10304.95|10300.28|10300.28|0
1616600100000|2021-03-24 15:35:00|10301.09|10301.09|10299.86|10299.86|10302.42|10302.42|10298.78|10298.78|0
1616600400000|2021-03-24 15:40:00|10299.91|10299.91|10303.45|10303.45|10304.8|10304.8|10299.91|10299.91|0
1616600700000|2021-03-24 15:45:00|10305.35|10305.35|10299.09|10299.09|10307.3|10307.3|10299.09|10299.09|0
1616601000000|2021-03-24 15:50:00|10298.97|10298.97|10293.5|10293.5|10298.97|10298.97|10289.48|10289.48|0
1616601300000|2021-03-24 15:55:00|10293.17|10293.17|10285.5|10285.5|10293.29|10293.29|10284.1|10284.1|0
1616601600000|2021-03-24 16:00:00|10285.63|10285.63|10292.14|10292.14|10293.08|10293.08|10285.59|10285.59|0
1616601900000|2021-03-24 16:05:00|10292.29|10292.29|10293.29|10293.29|10294.74|10294.74|10291.51|10291.51|0
1616602200000|2021-03-24 16:10:00|10293.1|10293.1|10290.69|10290.69|10294.03|10294.03|10286.53|10286.53|0
1616602500000|2021-03-24 16:15:00|10290.5|10290.5|10291.39|10291.39|10292.56|10292.56|10289.55|10289.55|0
1616602800000|2021-03-24 16:20:00|10291.8|10291.8|10292.64|10292.64|10294.45|10294.45|10290.22|10290.22|0
1616603100000|2021-03-24 16:25:00|10292.83|10292.83|10282.2|10282.2|10294.95|10294.95|10279.74|10279.74|0
1616660100000|2021-03-25 08:15:00|10334.71|10334.71|10379.58|10379.58|10379.58|10379.58|10334.34|10334.34|0
1616660400000|2021-03-25 08:20:00|10380.26|10380.26|10392.94|10392.94|10394.7|10394.7|10378.4|10378.4|0
1616660700000|2021-03-25 08:25:00|10393.28|10393.28|10392.42|10392.42|10400.14|10400.14|10386.09|10386.09|0
1616661000000|2021-03-25 08:30:00|10391.8|10391.8|10390.4|10390.4|10396.07|10396.07|10389.18|10389.18|0
1616661300000|2021-03-25 08:35:00|10389.46|10389.46|10403.25|10403.25|10405.45|10405.45|10388.6|10388.6|0
1616661600000|2021-03-25 08:40:00|10402.76|10402.76|10412.03|10412.03|10412.03|10412.03|10401.03|10401.03|0
1616661900000|2021-03-25 08:45:00|10412.28|10412.28|10420.33|10420.33|10420.8|10420.8|10410.43|10410.43|0
1616662200000|2021-03-25 08:50:00|10420|10420|10420.06|10420.06|10424.71|10424.71|10418.28|10418.28|0
1616662500000|2021-03-25 08:55:00|10419.5|10419.5|10405.44|10405.44|10419.5|10419.5|10404.08|10404.08|0
1616662800000|2021-03-25 09:00:00|10405.19|10405.19|10399.79|10399.79|10408.68|10408.68|10399.79|10399.79|0
1616663100000|2021-03-25 09:05:00|10400.21|10400.21|10387.72|10387.72|10403.57|10403.57|10386.89|10386.89|0
1616663400000|2021-03-25 09:10:00|10387.38|10387.38|10392.61|10392.61|10393.74|10393.74|10386.76|10386.76|0
1616663700000|2021-03-25 09:15:00|10392.45|10392.45|10386.67|10386.67|10392.45|10392.45|10383.8|10383.8|0
1616664000000|2021-03-25 09:20:00|10385.72|10385.72|10385.97|10385.97|10388.04|10388.04|10381.32|10381.32|0
1616664300000|2021-03-25 09:25:00|10385.72|10385.72|10395.38|10395.38|10395.38|10395.38|10385.72|10385.72|0
1616664600000|2021-03-25 09:30:00|10394.44|10394.44|10393.05|10393.05|10400.15|10400.15|10392.11|10392.11|0
1616664900000|2021-03-25 09:35:00|10392.28|10392.28|10388.32|10388.32|10392.28|10392.28|10384.47|10384.47|0
1616665200000|2021-03-25 09:40:00|10388.17|10388.17|10389.39|10389.39|10389.39|10389.39|10382.6|10382.6|0
1616665500000|2021-03-25 09:45:00|10389.86|10389.86|10389.88|10389.88|10391.37|10391.37|10389.07|10389.07|0
1616665800000|2021-03-25 09:50:00|10390.08|10390.08|10386.03|10386.03|10392.88|10392.88|10384.13|10384.13|0
1616666100000|2021-03-25 09:55:00|10386.37|10386.37|10383.12|10383.12|10388.61|10388.61|10381.87|10381.87|0
1616666400000|2021-03-25 10:00:00|10383.53|10383.53|10387.59|10387.59|10392.88|10392.88|10383.53|10383.53|0
1616666700000|2021-03-25 10:05:00|10387.79|10387.79|10393.43|10393.43|10393.63|10393.63|10386.9|10386.9|0
1616667000000|2021-03-25 10:10:00|10393.17|10393.17|10390.14|10390.14|10393.32|10393.32|10386.06|10386.06|0
1616667300000|2021-03-25 10:15:00|10390.48|10390.48|10385.24|10385.24|10390.78|10390.78|10385.24|10385.24|0
1616667600000|2021-03-25 10:20:00|10385.11|10385.11|10377.6|10377.6|10385.73|10385.73|10377.35|10377.35|0
1616667900000|2021-03-25 10:25:00|10376.65|10376.65|10376.51|10376.51|10378.53|10378.53|10375.6|10375.6|0
1616668200000|2021-03-25 10:30:00|10376.76|10376.76|10364.59|10364.59|10376.76|10376.76|10362.68|10362.68|0
1616668500000|2021-03-25 10:35:00|10364.8|10364.8|10371.5|10371.5|10371.5|10371.5|10364.8|10364.8|0
1616668800000|2021-03-25 10:40:00|10371.03|10371.03|10368.94|10368.94|10371.03|10371.03|10366.81|10366.81|0
1616669100000|2021-03-25 10:45:00|10368|10368|10373.68|10373.68|10373.91|10373.91|10366.03|10366.03|0
1616669400000|2021-03-25 10:50:00|10373.78|10373.78|10372|10372|10373.89|10373.89|10371.3|10371.3|0
1616669700000|2021-03-25 10:55:00|10372.23|10372.23|10386.54|10386.54|10386.54|10386.54|10372.23|10372.23|0
1616670000000|2021-03-25 11:00:00|10386.73|10386.73|10391.07|10391.07|10391.43|10391.43|10385.68|10385.68|0
1616670300000|2021-03-25 11:05:00|10391.37|10391.37|10396.88|10396.88|10397.52|10397.52|10388.45|10388.45|0
1616670600000|2021-03-25 11:10:00|10396.98|10396.98|10395.05|10395.05|10397.27|10397.27|10391.56|10391.56|0
1616670900000|2021-03-25 11:15:00|10395.34|10395.34|10387.64|10387.64|10396.96|10396.96|10387.64|10387.64|0
1616671200000|2021-03-25 11:20:00|10387.23|10387.23|10371.47|10371.47|10387.23|10387.23|10371.47|10371.47|0
1616671500000|2021-03-25 11:25:00|10371.26|10371.26|10360.26|10360.26|10371.26|10371.26|10359.88|10359.88|0
1616671800000|2021-03-25 11:30:00|10360.05|10360.05|10340.39|10340.39|10360.05|10360.05|10340.05|10340.05|0
1616672100000|2021-03-25 11:35:00|10340.25|10340.25|10327.7|10327.7|10340.44|10340.44|10322.38|10322.38|0
1616672400000|2021-03-25 11:40:00|10326.73|10326.73|10325.73|10325.73|10332.36|10332.36|10318.64|10318.64|0
1616672700000|2021-03-25 11:45:00|10325.26|10325.26|10321.91|10321.91|10325.36|10325.36|10315.97|10315.97|0
1616673000000|2021-03-25 11:50:00|10321.68|10321.68|10320.61|10320.61|10325.74|10325.74|10317.28|10317.28|0
1616673300000|2021-03-25 11:55:00|10320.38|10320.38|10330.38|10330.38|10330.38|10330.38|10320.38|10320.38|0
1616673600000|2021-03-25 12:00:00|10330.72|10330.72|10322.74|10322.74|10331.52|10331.52|10321.58|10321.58|0
1616673900000|2021-03-25 12:05:00|10323.69|10323.69|10328.69|10328.69|10330.41|10330.41|10323.23|10323.23|0
1616674200000|2021-03-25 12:10:00|10327.74|10327.74|10299.55|10299.55|10328.52|10328.52|10299.21|10299.21|0
1616674500000|2021-03-25 12:15:00|10299.35|10299.35|10305.21|10305.21|10305.25|10305.25|10298.56|10298.56|0
1616674800000|2021-03-25 12:20:00|10305.6|10305.6|10310.67|10310.67|10310.67|10310.67|10305.6|10305.6|0
1616675100000|2021-03-25 12:25:00|10312.55|10312.55|10309.16|10309.16|10313.19|10313.19|10307.74|10307.74|0
1616675400000|2021-03-25 12:30:00|10309.63|10309.63|10313.06|10313.06|10313.6|10313.6|10307|10307|0
1616675700000|2021-03-25 12:35:00|10313.45|10313.45|10307.32|10307.32|10320.03|10320.03|10307.32|10307.32|0
1616676000000|2021-03-25 12:40:00|10307.13|10307.13|10282.61|10282.61|10307.13|10307.13|10282.55|10282.55|0
1616676300000|2021-03-25 12:45:00|10282.03|10282.03|10296.75|10296.75|10297.51|10297.51|10280|10280|0
1616676600000|2021-03-25 12:50:00|10297.34|10297.34|10303.87|10303.87|10305.92|10305.92|10297.13|10297.13|0
1616676900000|2021-03-25 12:55:00|10303.48|10303.48|10306.91|10306.91|10307.05|10307.05|10301.02|10301.02|0
1616677200000|2021-03-25 13:00:00|10307.1|10307.1|10311.82|10311.82|10318.54|10318.54|10305.96|10305.96|0
1616677500000|2021-03-25 13:05:00|10310.99|10310.99|10300.62|10300.62|10311.76|10311.76|10300.62|10300.62|0
1616677800000|2021-03-25 13:10:00|10300.16|10300.16|10297.78|10297.78|10302.43|10302.43|10297.39|10297.39|0
1616678100000|2021-03-25 13:15:00|10297.2|10297.2|10295.01|10295.01|10297.2|10297.2|10289.22|10289.22|0
1616678400000|2021-03-25 13:20:00|10294.06|10294.06|10296.29|10296.29|10298.87|10298.87|10294.06|10294.06|0
1616678700000|2021-03-25 13:25:00|10295.84|10295.84|10290.65|10290.65|10295.84|10295.84|10290.65|10290.65|0
1616679000000|2021-03-25 13:30:00|10290.84|10290.84|10290.75|10290.75|10296.15|10296.15|10283.86|10283.86|0
1616679300000|2021-03-25 13:35:00|10290.5|10290.5|10303.01|10303.01|10315.5|10315.5|10288.12|10288.12|0
1616679600000|2021-03-25 13:40:00|10303.26|10303.26|10299.35|10299.35|10305.23|10305.23|10298.91|10298.91|0
1616679900000|2021-03-25 13:45:00|10299.14|10299.14|10297.01|10297.01|10300.52|10300.52|10293.24|10293.24|0
1616680200000|2021-03-25 13:50:00|10296.81|10296.81|10292.57|10292.57|10296.81|10296.81|10288.34|10288.34|0
1616680500000|2021-03-25 13:55:00|10292.48|10292.48|10301.56|10301.56|10302.12|10302.12|10292.48|10292.48|0
1616680800000|2021-03-25 14:00:00|10302.51|10302.51|10309.08|10309.08|10312.58|10312.58|10301.68|10301.68|0
1616681100000|2021-03-25 14:05:00|10308.86|10308.86|10307.12|10307.12|10308.86|10308.86|10302.51|10302.51|0
1616681400000|2021-03-25 14:10:00|10307.33|10307.33|10309.49|10309.49|10311.99|10311.99|10307.33|10307.33|0
1616681700000|2021-03-25 14:15:00|10309.28|10309.28|10297.32|10297.32|10309.28|10309.28|10293.97|10293.97|0
1616682000000|2021-03-25 14:20:00|10297.79|10297.79|10296.63|10296.63|10299.66|10299.66|10295.01|10295.01|0
1616682300000|2021-03-25 14:25:00|10296.37|10296.37|10300.24|10300.24|10302.26|10302.26|10295.27|10295.27|0
1616682600000|2021-03-25 14:30:00|10299.94|10299.94|10298.22|10298.22|10301.22|10301.22|10296.46|10296.46|0
1616682900000|2021-03-25 14:35:00|10297.75|10297.75|10300.12|10300.12|10304.05|10304.05|10296.71|10296.71|0
1616683200000|2021-03-25 14:40:00|10300.32|10300.32|10309.44|10309.44|10309.53|10309.53|10296.72|10296.72|0
1616683500000|2021-03-25 14:45:00|10309.59|10309.59|10302.58|10302.58|10311.3|10311.3|10300.44|10300.44|0
1616683800000|2021-03-25 14:50:00|10302.38|10302.38|10291.45|10291.45|10302.41|10302.41|10290.83|10290.83|0
1616684100000|2021-03-25 14:55:00|10291.6|10291.6|10304.39|10304.39|10306.28|10306.28|10291.11|10291.11|0
1616684400000|2021-03-25 15:00:00|10304.64|10304.64|10303.25|10303.25|10304.64|10304.64|10295.08|10295.08|0
1616684700000|2021-03-25 15:05:00|10303.02|10303.02|10301.65|10301.65|10306.7|10306.7|10299.87|10299.87|0
1616685000000|2021-03-25 15:10:00|10301.55|10301.55|10314.26|10314.26|10314.97|10314.97|10301.08|10301.08|0
1616685300000|2021-03-25 15:15:00|10314.35|10314.35|10307.57|10307.57|10317.81|10317.81|10307.06|10307.06|0
1616685600000|2021-03-25 15:20:00|10307.44|10307.44|10306.41|10306.41|10308.34|10308.34|10302.35|10302.35|0
1616685900000|2021-03-25 15:25:00|10305.47|10305.47|10310.04|10310.04|10310.04|10310.04|10295.91|10295.91|0
1616686200000|2021-03-25 15:30:00|10310.45|10310.45|10312.23|10312.23|10316.64|10316.64|10309.96|10309.96|0
1616686500000|2021-03-25 15:35:00|10311.89|10311.89|10321.22|10321.22|10322.17|10322.17|10311.55|10311.55|0
1616686800000|2021-03-25 15:40:00|10320.88|10320.88|10314.48|10314.48|10320.91|10320.91|10314.21|10314.21|0
1616687100000|2021-03-25 15:45:00|10314.28|10314.28|10319.2|10319.2|10319.45|10319.45|10312.62|10312.62|0
1616687400000|2021-03-25 15:50:00|10318.97|10318.97|10318.77|10318.77|10320.8|10320.8|10315.05|10315.05|0
1616687700000|2021-03-25 15:55:00|10319.11|10319.11|10320.08|10320.08|10325.26|10325.26|10318.53|10318.53|0
1616688000000|2021-03-25 16:00:00|10320.29|10320.29|10330.92|10330.92|10332.37|10332.37|10318.16|10318.16|0
1616688300000|2021-03-25 16:05:00|10330.45|10330.45|10329.51|10329.51|10332.93|10332.93|10328.84|10328.84|0
1616688600000|2021-03-25 16:10:00|10329.17|10329.17|10323.48|10323.48|10332.57|10332.57|10323.48|10323.48|0
1616688900000|2021-03-25 16:15:00|10323.41|10323.41|10329.55|10329.55|10330.59|10330.59|10323.41|10323.41|0
1616689200000|2021-03-25 16:20:00|10329.38|10329.38|10326.33|10326.33|10330.16|10330.16|10325.8|10325.8|0
1616689500000|2021-03-25 16:25:00|10326.03|10326.03|10330.76|10330.76|10334.73|10334.73|10326.03|10326.03|0
1616746500000|2021-03-26 08:15:00|10362.75|10362.75|10370.47|10370.47|10371.98|10371.98|10362.63|10362.63|0
1616746800000|2021-03-26 08:20:00|10369.79|10369.79|10374.32|10374.32|10378.07|10378.07|10369.45|10369.45|0
1616747100000|2021-03-26 08:25:00|10374.11|10374.11|10367.15|10367.15|10374.57|10374.57|10366.75|10366.75|0
1616747400000|2021-03-26 08:30:00|10367.27|10367.27|10369.39|10369.39|10375.35|10375.35|10366.35|10366.35|0
1616747700000|2021-03-26 08:35:00|10368.45|10368.45|10364.85|10364.85|10369.49|10369.49|10364.23|10364.23|0
1616748000000|2021-03-26 08:40:00|10364.37|10364.37|10374.5|10374.5|10374.5|10374.5|10363.71|10363.71|0
1616748300000|2021-03-26 08:45:00|10374.66|10374.66|10373.36|10373.36|10380.89|10380.89|10371.66|10371.66|0
1616748600000|2021-03-26 08:50:00|10373.02|10373.02|10372.23|10372.23|10373.02|10373.02|10363.92|10363.92|0
1616748900000|2021-03-26 08:55:00|10372.81|10372.81|10370.37|10370.37|10377.78|10377.78|10369.86|10369.86|0
1616749200000|2021-03-26 09:00:00|10369.43|10369.43|10376.01|10376.01|10376.01|10376.01|10369.43|10369.43|0
1616749500000|2021-03-26 09:05:00|10375.54|10375.54|10371.09|10371.09|10378.86|10378.86|10369.6|10369.6|0
1616749800000|2021-03-26 09:10:00|10370.64|10370.64|10368.25|10368.25|10373.36|10373.36|10368.25|10368.25|0
1616750100000|2021-03-26 09:15:00|10367.31|10367.31|10371.86|10371.86|10371.86|10371.86|10366.88|10366.88|0
1616750400000|2021-03-26 09:20:00|10371.99|10371.99|10367.41|10367.41|10371.99|10371.99|10366.58|10366.58|0
1616750700000|2021-03-26 09:25:00|10367.21|10367.21|10368.73|10368.73|10369.75|10369.75|10364.66|10364.66|0
1616751000000|2021-03-26 09:30:00|10368.25|10368.25|10359.61|10359.61|10368.25|10368.25|10357.67|10357.67|0
1616751300000|2021-03-26 09:35:00|10359.2|10359.2|10352.54|10352.54|10359.2|10359.2|10348.33|10348.33|0
1616751600000|2021-03-26 09:40:00|10352.39|10352.39|10341.78|10341.78|10353.42|10353.42|10341.78|10341.78|0
1616751900000|2021-03-26 09:45:00|10341.39|10341.39|10330.94|10330.94|10342.21|10342.21|10330.94|10330.94|0
1616752200000|2021-03-26 09:50:00|10330.64|10330.64|10339.39|10339.39|10339.61|10339.61|10330.17|10330.17|0
1616752500000|2021-03-26 09:55:00|10338.44|10338.44|10340.56|10340.56|10342.19|10342.19|10336.69|10336.69|0
1616752800000|2021-03-26 10:00:00|10340.26|10340.26|10336.19|10336.19|10340.26|10340.26|10335.5|10335.5|0
1616753100000|2021-03-26 10:05:00|10335.89|10335.89|10334.56|10334.56|10336.75|10336.75|10329.78|10329.78|0
1616753400000|2021-03-26 10:10:00|10334.26|10334.26|10336.29|10336.29|10337.4|10337.4|10334.26|10334.26|0
1616753700000|2021-03-26 10:15:00|10336.06|10336.06|10338.37|10338.37|10339.01|10339.01|10335.72|10335.72|0
1616754000000|2021-03-26 10:20:00|10338.78|10338.78|10341.66|10341.66|10341.66|10341.66|10338.56|10338.56|0
1616754300000|2021-03-26 10:25:00|10341.86|10341.86|10343.2|10343.2|10343.83|10343.83|10335.65|10335.65|0
1616754600000|2021-03-26 10:30:00|10343.41|10343.41|10348.86|10348.86|10348.86|10348.86|10343.41|10343.41|0
1616754900000|2021-03-26 10:35:00|10349.03|10349.03|10345.95|10345.95|10349.31|10349.31|10345.76|10345.76|0
1616755200000|2021-03-26 10:40:00|10346.36|10346.36|10350.08|10350.08|10350.08|10350.08|10346.36|10346.36|0
1616755500000|2021-03-26 10:45:00|10349.6|10349.6|10352.98|10352.98|10355.1|10355.1|10348.67|10348.67|0
1616755800000|2021-03-26 10:50:00|10352.03|10352.03|10359.83|10359.83|10360.89|10360.89|10350.8|10350.8|0
1616756100000|2021-03-26 10:55:00|10359.64|10359.64|10360.08|10360.08|10361.79|10361.79|10359.64|10359.64|0
1616756400000|2021-03-26 11:00:00|10360.31|10360.31|10362.96|10362.96|10362.96|10362.96|10359.79|10359.79|0
1616756700000|2021-03-26 11:05:00|10362.01|10362.01|10368.47|10368.47|10368.54|10368.54|10362.01|10362.01|0
1616757000000|2021-03-26 11:10:00|10368|10368|10367.73|10367.73|10368.47|10368.47|10366.47|10366.47|0
1616757300000|2021-03-26 11:15:00|10367.86|10367.86|10369.56|10369.56|10370.76|10370.76|10367.12|10367.12|0
1616757600000|2021-03-26 11:20:00|10368.61|10368.61|10373.5|10373.5|10375.3|10375.3|10368.52|10368.52|0
1616757900000|2021-03-26 11:25:00|10373.44|10373.44|10369.76|10369.76|10375.9|10375.9|10368.72|10368.72|0
1616758200000|2021-03-26 11:30:00|10369.96|10369.96|10367.74|10367.74|10371.29|10371.29|10367.34|10367.34|0
1616758500000|2021-03-26 11:35:00|10367.54|10367.54|10357.17|10357.17|10367.54|10367.54|10357.17|10357.17|0
1616758800000|2021-03-26 11:40:00|10356.22|10356.22|10369.46|10369.46|10371.19|10371.19|10354.9|10354.9|0
1616759100000|2021-03-26 11:45:00|10370.08|10370.08|10372.97|10372.97|10374.87|10374.87|10369.18|10369.18|0
1616759400000|2021-03-26 11:50:00|10373.31|10373.31|10370.9|10370.9|10374.31|10374.31|10370.46|10370.46|0
1616759700000|2021-03-26 11:55:00|10371.85|10371.85|10371.64|10371.64|10374.83|10374.83|10371.64|10371.64|0
1616760000000|2021-03-26 12:00:00|10371.31|10371.31|10372.97|10372.97|10373.43|10373.43|10369.92|10369.92|0
1616760300000|2021-03-26 12:05:00|10372.47|10372.47|10359.94|10359.94|10372.95|10372.95|10359.94|10359.94|0
1616760600000|2021-03-26 12:10:00|10360.89|10360.89|10360.85|10360.85|10362.94|10362.94|10360.55|10360.55|0
1616760900000|2021-03-26 12:15:00|10360.72|10360.72|10361.76|10361.76|10365.66|10365.66|10360.72|10360.72|0
1616761200000|2021-03-26 12:20:00|10360.35|10360.35|10354.1|10354.1|10360.35|10360.35|10353.62|10353.62|0
1616761500000|2021-03-26 12:25:00|10353.63|10353.63|10345.97|10345.97|10354.49|10354.49|10344.54|10344.54|0
1616761800000|2021-03-26 12:30:00|10345.24|10345.24|10336.33|10336.33|10345.46|10345.46|10335.18|10335.18|0
1616762100000|2021-03-26 12:35:00|10336.81|10336.81|10330.29|10330.29|10337.05|10337.05|10328.98|10328.98|0
1616762400000|2021-03-26 12:40:00|10329.95|10329.95|10340.44|10340.44|10340.69|10340.69|10328.85|10328.85|0
1616762700000|2021-03-26 12:45:00|10341.12|10341.12|10337.51|10337.51|10341.37|10341.37|10336.28|10336.28|0
1616763000000|2021-03-26 12:50:00|10337.17|10337.17|10334.34|10334.34|10338.9|10338.9|10331.61|10331.61|0
1616763300000|2021-03-26 12:55:00|10334.4|10334.4|10341.47|10341.47|10342.84|10342.84|10334.35|10334.35|0
1616763600000|2021-03-26 13:00:00|10340.8|10340.8|10338.78|10338.78|10341.16|10341.16|10337.55|10337.55|0
1616763900000|2021-03-26 13:05:00|10339.73|10339.73|10345.4|10345.4|10346|10346|10337.69|10337.69|0
1616764200000|2021-03-26 13:10:00|10345.49|10345.49|10348.85|10348.85|10349.64|10349.64|10344.91|10344.91|0
1616764500000|2021-03-26 13:15:00|10348.59|10348.59|10340.98|10340.98|10348.59|10348.59|10340.98|10340.98|0
1616764800000|2021-03-26 13:20:00|10341.4|10341.4|10342.02|10342.02|10342.02|10342.02|10338.32|10338.32|0
1616765100000|2021-03-26 13:25:00|10342.43|10342.43|10344.46|10344.46|10345.12|10345.12|10341.93|10341.93|0
1616765400000|2021-03-26 13:30:00|10344.77|10344.77|10345.53|10345.53|10346.08|10346.08|10340.18|10340.18|0
1616765700000|2021-03-26 13:35:00|10345.43|10345.43|10354.52|10354.52|10354.52|10354.52|10343.4|10343.4|0
1616766000000|2021-03-26 13:40:00|10354.18|10354.18|10357.89|10357.89|10359.43|10359.43|10353.41|10353.41|0
1616766300000|2021-03-26 13:45:00|10357.86|10357.86|10361.6|10361.6|10361.82|10361.82|10356.71|10356.71|0
1616766600000|2021-03-26 13:50:00|10361.58|10361.58|10362.81|10362.81|10364.25|10364.25|10360.54|10360.54|0
1616766900000|2021-03-26 13:55:00|10362.64|10362.64|10355.99|10355.99|10363.63|10363.63|10355.93|10355.93|0
1616767200000|2021-03-26 14:00:00|10355.86|10355.86|10357.97|10357.97|10359.78|10359.78|10353.55|10353.55|0
1616767500000|2021-03-26 14:05:00|10357.02|10357.02|10352.52|10352.52|10357.02|10357.02|10350.09|10350.09|0
1616767800000|2021-03-26 14:10:00|10352.99|10352.99|10367.53|10367.53|10367.53|10367.53|10350.73|10350.73|0
1616768100000|2021-03-26 14:15:00|10366.58|10366.58|10367.75|10367.75|10371.62|10371.62|10364.56|10364.56|0
1616768400000|2021-03-26 14:20:00|10367.79|10367.79|10352.82|10352.82|10370.62|10370.62|10351.59|10351.59|0
1616768700000|2021-03-26 14:25:00|10352.98|10352.98|10360.28|10360.28|10361.82|10361.82|10351.12|10351.12|0
1616769000000|2021-03-26 14:30:00|10360.75|10360.75|10357.32|10357.32|10361.16|10361.16|10355.31|10355.31|0
1616769300000|2021-03-26 14:35:00|10357.39|10357.39|10344.97|10344.97|10358.51|10358.51|10341.62|10341.62|0
1616769600000|2021-03-26 14:40:00|10345.31|10345.31|10348.39|10348.39|10350.46|10350.46|10344.03|10344.03|0
1616769900000|2021-03-26 14:45:00|10348|10348|10336.67|10336.67|10348.47|10348.47|10334.66|10334.66|0
1616770200000|2021-03-26 14:50:00|10337.25|10337.25|10331.04|10331.04|10340.19|10340.19|10330.58|10330.58|0
1616770500000|2021-03-26 14:55:00|10331.23|10331.23|10325.67|10325.67|10331.23|10331.23|10324.98|10324.98|0
1616770800000|2021-03-26 15:00:00|10325.91|10325.91|10331.57|10331.57|10335.14|10335.14|10325.02|10325.02|0
1616771100000|2021-03-26 15:05:00|10332.04|10332.04|10337.14|10337.14|10337.14|10337.14|10329.73|10329.73|0
1616771400000|2021-03-26 15:10:00|10336.19|10336.19|10327.06|10327.06|10338.47|10338.47|10323.48|10323.48|0
1616771700000|2021-03-26 15:15:00|10326.59|10326.59|10326.43|10326.43|10327.76|10327.76|10323.49|10323.49|0
1616772000000|2021-03-26 15:20:00|10326.64|10326.64|10324.79|10324.79|10327.88|10327.88|10324.62|10324.62|0
1616772300000|2021-03-26 15:25:00|10324.32|10324.32|10336.56|10336.56|10338.46|10338.46|10324.12|10324.12|0
1616772600000|2021-03-26 15:30:00|10336.38|10336.38|10342.05|10342.05|10342.05|10342.05|10332.81|10332.81|0
1616772900000|2021-03-26 15:35:00|10342.16|10342.16|10344.08|10344.08|10345.46|10345.46|10341.69|10341.69|0
1616773200000|2021-03-26 15:40:00|10344.33|10344.33|10368.43|10368.43|10368.43|10368.43|10344.33|10344.33|0
1616773500000|2021-03-26 15:45:00|10367.84|10367.84|10362.47|10362.47|10368.48|10368.48|10362.47|10362.47|0
1616773800000|2021-03-26 15:50:00|10362.67|10362.67|10359.87|10359.87|10362.67|10362.67|10358.49|10358.49|0
1616774100000|2021-03-26 15:55:00|10359.96|10359.96|10365.22|10365.22|10366.9|10366.9|10359.15|10359.15|0
1616774400000|2021-03-26 16:00:00|10364.81|10364.81|10367.85|10367.85|10367.85|10367.85|10363.9|10363.9|0
1616774700000|2021-03-26 16:05:00|10368.33|10368.33|10370.92|10370.92|10372.72|10372.72|10366.74|10366.74|0
1616775000000|2021-03-26 16:10:00|10370.45|10370.45|10372.01|10372.01|10374.12|10374.12|10368.76|10368.76|0
1616775300000|2021-03-26 16:15:00|10371.54|10371.54|10369.88|10369.88|10376.85|10376.85|10369.73|10369.73|0
1616775600000|2021-03-26 16:20:00|10369.41|10369.41|10368.34|10368.34|10373.93|10373.93|10366.76|10366.76|0
1616775900000|2021-03-26 16:25:00|10368.5|10368.5|10378.66|10378.66|10380.41|10380.41|10364.58|10364.58|0
1617002100000|2021-03-29 07:15:00|10442.81|10442.81|10422.64|10422.64|10442.81|10442.81|10422.64|10422.64|0
1617002400000|2021-03-29 07:20:00|10422.39|10422.39|10412.54|10412.54|10428.99|10428.99|10412.52|10412.52|0
1617002700000|2021-03-29 07:25:00|10413.96|10413.96|10404.39|10404.39|10414.72|10414.72|10396.85|10396.85|0
1617003000000|2021-03-29 07:30:00|10404.14|10404.14|10401.25|10401.25|10410.98|10410.98|10400.74|10400.74|0
1617003300000|2021-03-29 07:35:00|10401.1|10401.1|10404.92|10404.92|10407.34|10407.34|10398.88|10398.88|0
1617003600000|2021-03-29 07:40:00|10404.85|10404.85|10406.7|10406.7|10408.51|10408.51|10397.17|10397.17|0
1617003900000|2021-03-29 07:45:00|10405.75|10405.75|10399.22|10399.22|10405.95|10405.95|10396.74|10396.74|0
1617004200000|2021-03-29 07:50:00|10399.67|10399.67|10395.43|10395.43|10399.94|10399.94|10391.16|10391.16|0
1617004500000|2021-03-29 07:55:00|10395.34|10395.34|10390.01|10390.01|10395.34|10395.34|10388.83|10388.83|0
1617004800000|2021-03-29 08:00:00|10390.21|10390.21|10393.19|10393.19|10393.19|10393.19|10388.79|10388.79|0
1617005100000|2021-03-29 08:05:00|10394.13|10394.13|10393.36|10393.36|10395.99|10395.99|10389.57|10389.57|0
1617005400000|2021-03-29 08:10:00|10393.65|10393.65|10388.75|10388.75|10394.18|10394.18|10388.75|10388.75|0
1617005700000|2021-03-29 08:15:00|10389.23|10389.23|10386|10386|10393.34|10393.34|10385.24|10385.24|0
1617006000000|2021-03-29 08:20:00|10386.15|10386.15|10398.18|10398.18|10398.18|10398.18|10385.18|10385.18|0
1617006300000|2021-03-29 08:25:00|10398.65|10398.65|10394.06|10394.06|10399.53|10399.53|10394.06|10394.06|0
1617006600000|2021-03-29 08:30:00|10393.11|10393.11|10389.01|10389.01|10393.16|10393.16|10387.34|10387.34|0
1617006900000|2021-03-29 08:35:00|10389.16|10389.16|10389.96|10389.96|10396.39|10396.39|10389.16|10389.16|0
1617007200000|2021-03-29 08:40:00|10389.84|10389.84|10396.86|10396.86|10397.81|10397.81|10389.62|10389.62|0
1617007500000|2021-03-29 08:45:00|10396.96|10396.96|10397.98|10397.98|10398.54|10398.54|10394.95|10394.95|0
1617007800000|2021-03-29 08:50:00|10397.04|10397.04|10398.55|10398.55|10399.12|10399.12|10397.04|10397.04|0
1617008100000|2021-03-29 08:55:00|10398.4|10398.4|10398.48|10398.48|10401.85|10401.85|10398.08|10398.08|0
1617008400000|2021-03-29 09:00:00|10398.28|10398.28|10394.69|10394.69|10398.28|10398.28|10393.34|10393.34|0
1617008700000|2021-03-29 09:05:00|10394.49|10394.49|10403.79|10403.79|10404.61|10404.61|10394.03|10394.03|0
1617009000000|2021-03-29 09:10:00|10403.58|10403.58|10397.05|10397.05|10403.58|10403.58|10396.98|10396.98|0
1617009300000|2021-03-29 09:15:00|10396.98|10396.98|10399.08|10399.08|10399.7|10399.7|10394.97|10394.97|0
1617009600000|2021-03-29 09:20:00|10398.89|10398.89|10403.32|10403.32|10403.93|10403.93|10397.8|10397.8|0
1617009900000|2021-03-29 09:25:00|10403.02|10403.02|10402.53|10402.53|10403.85|10403.85|10401.44|10401.44|0
1617010200000|2021-03-29 09:30:00|10401.85|10401.85|10402.63|10402.63|10402.63|10402.63|10399.18|10399.18|0
1617010500000|2021-03-29 09:35:00|10402.83|10402.83|10403.87|10403.87|10403.87|10403.87|10400.48|10400.48|0
1617010800000|2021-03-29 09:40:00|10404.03|10404.03|10399.29|10399.29|10404.77|10404.77|10399.23|10399.23|0
1617011100000|2021-03-29 09:45:00|10399.08|10399.08|10394.95|10394.95|10399.08|10399.08|10394.65|10394.65|0
1617011400000|2021-03-29 09:50:00|10394.8|10394.8|10402.47|10402.47|10404.12|10404.12|10394.8|10394.8|0
1617011700000|2021-03-29 09:55:00|10402.53|10402.53|10408.32|10408.32|10408.32|10408.32|10402.53|10402.53|0
1617012000000|2021-03-29 10:00:00|10408.44|10408.44|10408.04|10408.04|10410.11|10410.11|10407.42|10407.42|0
1617012300000|2021-03-29 10:05:00|10407.78|10407.78|10409.05|10409.05|10411.57|10411.57|10407.03|10407.03|0
1617012600000|2021-03-29 10:10:00|10409.2|10409.2|10408.73|10408.73|10411.06|10411.06|10406.77|10406.77|0
1617012900000|2021-03-29 10:15:00|10408.75|10408.75|10408.55|10408.55|10410.69|10410.69|10405.39|10405.39|0
1617013200000|2021-03-29 10:20:00|10409.13|10409.13|10404.96|10404.96|10409.33|10409.33|10404.39|10404.39|0
1617013500000|2021-03-29 10:25:00|10404.88|10404.88|10401.66|10401.66|10405.01|10405.01|10401.08|10401.08|0
1617013800000|2021-03-29 10:30:00|10402|10402|10400.07|10400.07|10402|10402|10399.46|10399.46|0
1617014100000|2021-03-29 10:35:00|10400.28|10400.28|10404.4|10404.4|10405.43|10405.43|10396.56|10396.56|0
1617014400000|2021-03-29 10:40:00|10403.93|10403.93|10408.04|10408.04|10409.45|10409.45|10402.68|10402.68|0
1617014700000|2021-03-29 10:45:00|10408.27|10408.27|10408.74|10408.74|10411.89|10411.89|10407.22|10407.22|0
1617015000000|2021-03-29 10:50:00|10408.29|10408.29|10413.39|10413.39|10414.72|10414.72|10407.7|10407.7|0
1617015300000|2021-03-29 10:55:00|10413.86|10413.86|10407.34|10407.34|10416.35|10416.35|10406.22|10406.22|0
1617015600000|2021-03-29 11:00:00|10407.81|10407.81|10408.65|10408.65|10408.83|10408.83|10406.64|10406.64|0
1617015900000|2021-03-29 11:05:00|10407.7|10407.7|10411.59|10411.59|10411.71|10411.71|10407.17|10407.17|0
1617016200000|2021-03-29 11:10:00|10411.79|10411.79|10412.86|10412.86|10413.74|10413.74|10411.52|10411.52|0
1617016500000|2021-03-29 11:15:00|10412.77|10412.77|10412.27|10412.27|10413.46|10413.46|10411.51|10411.51|0
1617016800000|2021-03-29 11:20:00|10412.2|10412.2|10411.42|10411.42|10412.36|10412.36|10409.87|10409.87|0
1617017100000|2021-03-29 11:25:00|10411.62|10411.62|10413.35|10413.35|10414.99|10414.99|10410.32|10410.32|0
1617017400000|2021-03-29 11:30:00|10412.41|10412.41|10415.69|10415.69|10418.48|10418.48|10412.41|10412.41|0
1617017700000|2021-03-29 11:35:00|10416.16|10416.16|10414.18|10414.18|10418.97|10418.97|10414.18|10414.18|0
1617018000000|2021-03-29 11:40:00|10413.97|10413.97|10414.58|10414.58|10417.07|10417.07|10412.04|10412.04|0
1617018300000|2021-03-29 11:45:00|10414.68|10414.68|10417.76|10417.76|10418.48|10418.48|10414.68|10414.68|0
1617018600000|2021-03-29 11:50:00|10417.93|10417.93|10416.35|10416.35|10419.29|10419.29|10415.29|10415.29|0
1617018900000|2021-03-29 11:55:00|10416.15|10416.15|10421.84|10421.84|10422.11|10422.11|10415.44|10415.44|0
1617019200000|2021-03-29 12:00:00|10421.89|10421.89|10414.58|10414.58|10422.57|10422.57|10414.58|10414.58|0
1617019500000|2021-03-29 12:05:00|10414.11|10414.11|10414.01|10414.01|10414.11|10414.11|10411.55|10411.55|0
1617019800000|2021-03-29 12:10:00|10413.54|10413.54|10412.25|10412.25|10414.5|10414.5|10410.4|10410.4|0
1617020100000|2021-03-29 12:15:00|10412.73|10412.73|10411.32|10411.32|10415.24|10415.24|10410.55|10410.55|0
1617020400000|2021-03-29 12:20:00|10411.79|10411.79|10407.13|10407.13|10414.76|10414.76|10406.63|10406.63|0
1617020700000|2021-03-29 12:25:00|10407.34|10407.34|10404.8|10404.8|10409.69|10409.69|10403.5|10403.5|0
1617021000000|2021-03-29 12:30:00|10402.9|10402.9|10402.03|10402.03|10403.85|10403.85|10399.89|10399.89|0
1617021300000|2021-03-29 12:35:00|10402.24|10402.24|10397|10397|10403.65|10403.65|10396.27|10396.27|0
1617021600000|2021-03-29 12:40:00|10396.66|10396.66|10395.46|10395.46|10396.66|10396.66|10393.17|10393.17|0
1617021900000|2021-03-29 12:45:00|10395.4|10395.4|10393.04|10393.04|10395.54|10395.54|10392.43|10392.43|0
1617022200000|2021-03-29 12:50:00|10392.63|10392.63|10394.27|10394.27|10395.11|10395.11|10390.79|10390.79|0
1617022500000|2021-03-29 12:55:00|10394.06|10394.06|10388.91|10388.91|10395.19|10395.19|10388.15|10388.15|0
1617022800000|2021-03-29 13:00:00|10388.98|10388.98|10390.14|10390.14|10391.18|10391.18|10387.12|10387.12|0
1617023100000|2021-03-29 13:05:00|10390.34|10390.34|10389.21|10389.21|10391.5|10391.5|10389.21|10389.21|0
1617023400000|2021-03-29 13:10:00|10389.42|10389.42|10386.56|10386.56|10392.03|10392.03|10385.96|10385.96|0
1617023700000|2021-03-29 13:15:00|10386.68|10386.68|10386.46|10386.46|10387.64|10387.64|10384.74|10384.74|0
1617024000000|2021-03-29 13:20:00|10386.71|10386.71|10386.48|10386.48|10387.98|10387.98|10383.66|10383.66|0
1617024300000|2021-03-29 13:25:00|10386.07|10386.07|10385.05|10385.05|10386.48|10386.48|10383.03|10383.03|0
1617024600000|2021-03-29 13:30:00|10384.89|10384.89|10396.43|10396.43|10396.45|10396.45|10384.22|10384.22|0
1617024900000|2021-03-29 13:35:00|10396.02|10396.02|10401.24|10401.24|10401.24|10401.24|10395.03|10395.03|0
1617025200000|2021-03-29 13:40:00|10400.83|10400.83|10404.73|10404.73|10411.02|10411.02|10400.56|10400.56|0
1617025500000|2021-03-29 13:45:00|10403.78|10403.78|10399.69|10399.69|10406.75|10406.75|10398.56|10398.56|0
1617025800000|2021-03-29 13:50:00|10398.75|10398.75|10395.76|10395.76|10399.22|10399.22|10395.7|10395.7|0
1617026100000|2021-03-29 13:55:00|10395.29|10395.29|10389.4|10389.4|10397.88|10397.88|10388.39|10388.39|0
1617026400000|2021-03-29 14:00:00|10389.3|10389.3|10393.71|10393.71|10394.59|10394.59|10388.33|10388.33|0
1617026700000|2021-03-29 14:05:00|10393.46|10393.46|10372.47|10372.47|10393.46|10393.46|10369.43|10369.43|0
1617027000000|2021-03-29 14:10:00|10372.06|10372.06|10377.46|10377.46|10379.82|10379.82|10372.06|10372.06|0
1617027300000|2021-03-29 14:15:00|10377.21|10377.21|10385.01|10385.01|10385.01|10385.01|10373.92|10373.92|0
1617027600000|2021-03-29 14:20:00|10384.82|10384.82|10381.75|10381.75|10387.45|10387.45|10379.8|10379.8|0
1617027900000|2021-03-29 14:25:00|10381.69|10381.69|10379.91|10379.91|10381.84|10381.84|10375.83|10375.83|0
1617028200000|2021-03-29 14:30:00|10379.71|10379.71|10379.2|10379.2|10383.08|10383.08|10379.08|10379.08|0
1617028500000|2021-03-29 14:35:00|10379.27|10379.27|10382.07|10382.07|10383.04|10383.04|10377.42|10377.42|0
1617028800000|2021-03-29 14:40:00|10381.89|10381.89|10380.49|10380.49|10383.49|10383.49|10377.01|10377.01|0
1617029100000|2021-03-29 14:45:00|10381.44|10381.44|10389.95|10389.95|10390.48|10390.48|10378.57|10378.57|0
1617029400000|2021-03-29 14:50:00|10389.88|10389.88|10395.84|10395.84|10399.62|10399.62|10389.88|10389.88|0
1617029700000|2021-03-29 14:55:00|10395.77|10395.77|10391.25|10391.25|10395.77|10395.77|10390.78|10390.78|0
1617030000000|2021-03-29 15:00:00|10391.48|10391.48|10390.95|10390.95|10393.44|10393.44|10388.51|10388.51|0
1617030300000|2021-03-29 15:05:00|10391.42|10391.42|10397.67|10397.67|10398.46|10398.46|10391.35|10391.35|0
1617030600000|2021-03-29 15:10:00|10397.76|10397.76|10391.78|10391.78|10397.76|10397.76|10389.32|10389.32|0
1617030900000|2021-03-29 15:15:00|10391.97|10391.97|10392.8|10392.8|10394.9|10394.9|10390.44|10390.44|0
1617031200000|2021-03-29 15:20:00|10392.6|10392.6|10391.27|10391.27|10396.42|10396.42|10391.27|10391.27|0
1617031500000|2021-03-29 15:25:00|10390.79|10390.79|10401.88|10401.88|10403.66|10403.66|10389.62|10389.62|0
1617088500000|2021-03-30 07:15:00|10409.7|10409.7|10393.99|10393.99|10410.64|10410.64|10393.99|10393.99|0
1617088800000|2021-03-30 07:20:00|10393.75|10393.75|10396.23|10396.23|10397.14|10397.14|10390.26|10390.26|0
1617089100000|2021-03-30 07:25:00|10395.29|10395.29|10386.87|10386.87|10395.29|10395.29|10382.77|10382.77|0
1617089400000|2021-03-30 07:30:00|10386.7|10386.7|10388.49|10388.49|10388.88|10388.88|10384.06|10384.06|0
1617089700000|2021-03-30 07:35:00|10388.28|10388.28|10372.66|10372.66|10389.07|10389.07|10370.49|10370.49|0
1617090000000|2021-03-30 07:40:00|10372.47|10372.47|10372.7|10372.7|10373.92|10373.92|10370.09|10370.09|0
1617090300000|2021-03-30 07:45:00|10372.22|10372.22|10378.64|10378.64|10378.64|10378.64|10371.38|10371.38|0
1617090600000|2021-03-30 07:50:00|10379.59|10379.59|10383.34|10383.34|10383.34|10383.34|10376.04|10376.04|0
1617090900000|2021-03-30 07:55:00|10383.54|10383.54|10382.15|10382.15|10384.06|10384.06|10380.41|10380.41|0
1617091200000|2021-03-30 08:00:00|10381.64|10381.64|10387.78|10387.78|10388.25|10388.25|10381.64|10381.64|0
1617091500000|2021-03-30 08:05:00|10387.58|10387.58|10385.61|10385.61|10389.84|10389.84|10385.47|10385.47|0
1617091800000|2021-03-30 08:10:00|10385.43|10385.43|10380.26|10380.26|10385.44|10385.44|10380.22|10380.22|0
1617092100000|2021-03-30 08:15:00|10380.01|10380.01|10374.29|10374.29|10380.01|10380.01|10372.65|10372.65|0
1617092400000|2021-03-30 08:20:00|10374.04|10374.04|10365.47|10365.47|10376.5|10376.5|10365.25|10365.25|0
1617092700000|2021-03-30 08:25:00|10364.53|10364.53|10363.8|10363.8|10364.53|10364.53|10356.54|10356.54|0
1617093000000|2021-03-30 08:30:00|10364.57|10364.57|10367.51|10367.51|10370.21|10370.21|10364.57|10364.57|0
1617093300000|2021-03-30 08:35:00|10368.1|10368.1|10365.73|10365.73|10368.27|10368.27|10360.88|10360.88|0
1617093600000|2021-03-30 08:40:00|10365.26|10365.26|10360.88|10360.88|10365.71|10365.71|10360.17|10360.17|0
1617093900000|2021-03-30 08:45:00|10360.76|10360.76|10362.33|10362.33|10363.99|10363.99|10360.68|10360.68|0
1617094200000|2021-03-30 08:50:00|10361.74|10361.74|10356.79|10356.79|10361.74|10361.74|10356.58|10356.58|0
1617094500000|2021-03-30 08:55:00|10356.72|10356.72|10359.97|10359.97|10361.88|10361.88|10355.61|10355.61|0
1617094800000|2021-03-30 09:00:00|10359.38|10359.38|10351.9|10351.9|10359.38|10359.38|10350.58|10350.58|0
1617095100000|2021-03-30 09:05:00|10351.74|10351.74|10356.38|10356.38|10356.8|10356.8|10348.96|10348.96|0
1617095400000|2021-03-30 09:10:00|10356.58|10356.58|10354.86|10354.86|10358.63|10358.63|10354.47|10354.47|0
1617095700000|2021-03-30 09:15:00|10355.81|10355.81|10347.6|10347.6|10357.02|10357.02|10347.6|10347.6|0
1617096000000|2021-03-30 09:20:00|10347.13|10347.13|10347.46|10347.46|10350.29|10350.29|10346.02|10346.02|0
1617096300000|2021-03-30 09:25:00|10346.99|10346.99|10349.71|10349.71|10349.71|10349.71|10345.46|10345.46|0
1617096600000|2021-03-30 09:30:00|10348.76|10348.76|10346.66|10346.66|10348.76|10348.76|10344.46|10344.46|0
1617096900000|2021-03-30 09:35:00|10347.61|10347.61|10352.7|10352.7|10352.7|10352.7|10347.31|10347.31|0
1617097200000|2021-03-30 09:40:00|10352.9|10352.9|10346.04|10346.04|10353.11|10353.11|10345.53|10345.53|0
1617097500000|2021-03-30 09:45:00|10346.51|10346.51|10346.98|10346.98|10347.67|10347.67|10346.23|10346.23|0
1617097800000|2021-03-30 09:50:00|10347.17|10347.17|10354.37|10354.37|10354.44|10354.44|10347.01|10347.01|0
1617098100000|2021-03-30 09:55:00|10354.18|10354.18|10352.43|10352.43|10355.26|10355.26|10351.83|10351.83|0
1617098400000|2021-03-30 10:00:00|10352.18|10352.18|10349.71|10349.71|10352.96|10352.96|10348.89|10348.89|0
1617098700000|2021-03-30 10:05:00|10349.52|10349.52|10348.84|10348.84|10349.79|10349.79|10348.15|10348.15|0
1617099000000|2021-03-30 10:10:00|10349.23|10349.23|10349.65|10349.65|10351.72|10351.72|10348.56|10348.56|0
1617099300000|2021-03-30 10:15:00|10349.53|10349.53|10351.03|10351.03|10351.22|10351.22|10348.59|10348.59|0
1617099600000|2021-03-30 10:20:00|10351.84|10351.84|10356.21|10356.21|10356.21|10356.21|10351.84|10351.84|0
1617099900000|2021-03-30 10:25:00|10356.37|10356.37|10359.1|10359.1|10361.94|10361.94|10355.96|10355.96|0
1617100200000|2021-03-30 10:30:00|10358.15|10358.15|10358.77|10358.77|10360.69|10360.69|10357.14|10357.14|0
1617100500000|2021-03-30 10:35:00|10358.56|10358.56|10358.48|10358.48|10360.18|10360.18|10357.38|10357.38|0
1617100800000|2021-03-30 10:40:00|10358.14|10358.14|10350.91|10350.91|10358.14|10358.14|10350.91|10350.91|0
1617101100000|2021-03-30 10:45:00|10350.52|10350.52|10352.17|10352.17|10353.03|10353.03|10350.46|10350.46|0
1617101400000|2021-03-30 10:50:00|10352.08|10352.08|10348.85|10348.85|10352.08|10352.08|10348.66|10348.66|0
1617101700000|2021-03-30 10:55:00|10348.65|10348.65|10349.29|10349.29|10350.76|10350.76|10347.31|10347.31|0
1617102000000|2021-03-30 11:00:00|10349.1|10349.1|10345.11|10345.11|10349.97|10349.97|10342.74|10342.74|0
1617102300000|2021-03-30 11:05:00|10345.04|10345.04|10341.23|10341.23|10345.17|10345.17|10339.93|10339.93|0
1617102600000|2021-03-30 11:10:00|10342.18|10342.18|10340.31|10340.31|10342.53|10342.53|10339.95|10339.95|0
1617102900000|2021-03-30 11:15:00|10340.51|10340.51|10339.7|10339.7|10343.39|10343.39|10336|10336|0
1617103200000|2021-03-30 11:20:00|10340.64|10340.64|10343.65|10343.65|10343.65|10343.65|10336.72|10336.72|0
1617103500000|2021-03-30 11:25:00|10344.12|10344.12|10345.74|10345.74|10345.74|10345.74|10339.35|10339.35|0
1617103800000|2021-03-30 11:30:00|10345.45|10345.45|10343.64|10343.64|10347.16|10347.16|10342.86|10342.86|0
1617104100000|2021-03-30 11:35:00|10343.45|10343.45|10340.55|10340.55|10343.63|10343.63|10339.32|10339.32|0
1617104400000|2021-03-30 11:40:00|10339.6|10339.6|10339.97|10339.97|10339.97|10339.97|10335.84|10335.84|0
1617104700000|2021-03-30 11:45:00|10339.02|10339.02|10336.6|10336.6|10339.02|10339.02|10336.6|10336.6|0
1617105000000|2021-03-30 11:50:00|10336.85|10336.85|10336.52|10336.52|10338.83|10338.83|10335.57|10335.57|0
1617105300000|2021-03-30 11:55:00|10336.05|10336.05|10333.72|10333.72|10336.05|10336.05|10333|10333|0
1617105600000|2021-03-30 12:00:00|10333.53|10333.53|10327.78|10327.78|10333.53|10333.53|10327.78|10327.78|0
1617105900000|2021-03-30 12:05:00|10327.99|10327.99|10334.21|10334.21|10337.82|10337.82|10327.99|10327.99|0
1617106200000|2021-03-30 12:10:00|10334.01|10334.01|10336.34|10336.34|10336.93|10336.93|10334.01|10334.01|0
1617106500000|2021-03-30 12:15:00|10337.02|10337.02|10336.33|10336.33|10338.88|10338.88|10335.56|10335.56|0
1617106800000|2021-03-30 12:20:00|10336.08|10336.08|10337.14|10337.14|10337.54|10337.54|10333|10333|0
1617107100000|2021-03-30 12:25:00|10337.01|10337.01|10336.47|10336.47|10338.23|10338.23|10335.88|10335.88|0
1617107400000|2021-03-30 12:30:00|10335.52|10335.52|10334.53|10334.53|10336.43|10336.43|10331.52|10331.52|0
1617107700000|2021-03-30 12:35:00|10334.19|10334.19|10325.5|10325.5|10334.53|10334.53|10325.33|10325.33|0
1617108000000|2021-03-30 12:40:00|10325.29|10325.29|10320.11|10320.11|10325.29|10325.29|10320.11|10320.11|0
1617108300000|2021-03-30 12:45:00|10321.06|10321.06|10326.11|10326.11|10326.31|10326.31|10317.3|10317.3|0
1617108600000|2021-03-30 12:50:00|10326.21|10326.21|10324.16|10324.16|10328.09|10328.09|10323.83|10323.83|0
1617108900000|2021-03-30 12:55:00|10323.95|10323.95|10323.77|10323.77|10326.33|10326.33|10321.75|10321.75|0
1617109200000|2021-03-30 13:00:00|10323.68|10323.68|10325.1|10325.1|10325.1|10325.1|10320.71|10320.71|0
1617109500000|2021-03-30 13:05:00|10324.9|10324.9|10320.96|10320.96|10325.62|10325.62|10320.69|10320.69|0
1617109800000|2021-03-30 13:10:00|10320.75|10320.75|10322.76|10322.76|10323.43|10323.43|10316.93|10316.93|0
1617110100000|2021-03-30 13:15:00|10322.88|10322.88|10324.84|10324.84|10326.13|10326.13|10319.9|10319.9|0
1617110400000|2021-03-30 13:20:00|10324.62|10324.62|10324.97|10324.97|10326.73|10326.73|10324.36|10324.36|0
1617110700000|2021-03-30 13:25:00|10324.78|10324.78|10323.42|10323.42|10324.78|10324.78|10318.38|10318.38|0
1617111000000|2021-03-30 13:30:00|10323.63|10323.63|10315.89|10315.89|10325.07|10325.07|10314.78|10314.78|0
1617111300000|2021-03-30 13:35:00|10315.68|10315.68|10323.88|10323.88|10327.24|10327.24|10314.73|10314.73|0
1617111600000|2021-03-30 13:40:00|10323.41|10323.41|10322.26|10322.26|10323.41|10323.41|10317.82|10317.82|0
1617111900000|2021-03-30 13:45:00|10322.45|10322.45|10332.16|10332.16|10332.35|10332.35|10321.42|10321.42|0
1617112200000|2021-03-30 13:50:00|10332.22|10332.22|10339.32|10339.32|10341.56|10341.56|10328.34|10328.34|0
1617112500000|2021-03-30 13:55:00|10339.57|10339.57|10345.9|10345.9|10345.9|10345.9|10337.05|10337.05|0
1617112800000|2021-03-30 14:00:00|10346.2|10346.2|10350.12|10350.12|10356.28|10356.28|10346.2|10346.2|0
1617113100000|2021-03-30 14:05:00|10349.78|10349.78|10361.15|10361.15|10361.63|10361.63|10347.69|10347.69|0
1617113400000|2021-03-30 14:10:00|10360.95|10360.95|10366.19|10366.19|10366.58|10366.58|10359.48|10359.48|0
1617113700000|2021-03-30 14:15:00|10366.08|10366.08|10364.58|10364.58|10368.79|10368.79|10362.34|10362.34|0
1617114000000|2021-03-30 14:20:00|10364.37|10364.37|10361.92|10361.92|10364.37|10364.37|10358.66|10358.66|0
1617114300000|2021-03-30 14:25:00|10362.49|10362.49|10358.84|10358.84|10365.55|10365.55|10358.64|10358.64|0
1617114600000|2021-03-30 14:30:00|10358.65|10358.65|10357.78|10357.78|10361.29|10361.29|10357.58|10357.58|0
1617114900000|2021-03-30 14:35:00|10358.02|10358.02|10357.39|10357.39|10358.02|10358.02|10354.17|10354.17|0
1617115200000|2021-03-30 14:40:00|10357.29|10357.29|10367.85|10367.85|10372.24|10372.24|10357.29|10357.29|0
1617115500000|2021-03-30 14:45:00|10367.73|10367.73|10375.45|10375.45|10376.42|10376.42|10367.56|10367.56|0
1617115800000|2021-03-30 14:50:00|10375.06|10375.06|10361.97|10361.97|10375.06|10375.06|10361.5|10361.5|0
1617116100000|2021-03-30 14:55:00|10361.74|10361.74|10358.9|10358.9|10363.21|10363.21|10358.18|10358.18|0
1617116400000|2021-03-30 15:00:00|10358.41|10358.41|10359.66|10359.66|10360.16|10360.16|10356.9|10356.9|0
1617116700000|2021-03-30 15:05:00|10359.85|10359.85|10353.2|10353.2|10359.85|10359.85|10353.2|10353.2|0
1617117000000|2021-03-30 15:10:00|10353.4|10353.4|10350.93|10350.93|10353.64|10353.64|10349.48|10349.48|0
1617117300000|2021-03-30 15:15:00|10351.34|10351.34|10363.52|10363.52|10364.45|10364.45|10351.34|10351.34|0
1617117600000|2021-03-30 15:20:00|10363.59|10363.59|10365.75|10365.75|10365.75|10365.75|10361.98|10361.98|0
1617117900000|2021-03-30 15:25:00|10366.08|10366.08|10359.03|10359.03|10366.36|10366.36|10357.57|10357.57|0
1617174900000|2021-03-31 07:15:00|10347.24|10347.24|10346.99|10346.99|10355.28|10355.28|10344.88|10344.88|0
1617175200000|2021-03-31 07:20:00|10347.24|10347.24|10341.35|10341.35|10347.24|10347.24|10338.77|10338.77|0
1617175500000|2021-03-31 07:25:00|10342.3|10342.3|10343.2|10343.2|10347.23|10347.23|10341.73|10341.73|0
1617175800000|2021-03-31 07:30:00|10342.79|10342.79|10340.33|10340.33|10344.13|10344.13|10334.03|10334.03|0
1617176100000|2021-03-31 07:35:00|10342.9|10342.9|10341.89|10341.89|10349.27|10349.27|10341.89|10341.89|0
1617176400000|2021-03-31 07:40:00|10342.09|10342.09|10350.97|10350.97|10354.68|10354.68|10342.09|10342.09|0
1617176700000|2021-03-31 07:45:00|10351.44|10351.44|10348.9|10348.9|10351.6|10351.6|10348.9|10348.9|0
1617177000000|2021-03-31 07:50:00|10347.95|10347.95|10352.89|10352.89|10353.89|10353.89|10345.93|10345.93|0
1617177300000|2021-03-31 07:55:00|10353.02|10353.02|10354.36|10354.36|10354.36|10354.36|10351.93|10351.93|0
1617177600000|2021-03-31 08:00:00|10354.56|10354.56|10360.36|10360.36|10360.54|10360.54|10354.56|10354.56|0
1617177900000|2021-03-31 08:05:00|10360.5|10360.5|10364.13|10364.13|10364.13|10364.13|10358.13|10358.13|0
1617178200000|2021-03-31 08:10:00|10364.29|10364.29|10367.5|10367.5|10367.5|10367.5|10363.23|10363.23|0
1617178500000|2021-03-31 08:15:00|10367.67|10367.67|10358.41|10358.41|10367.67|10367.67|10358.08|10358.08|0
1617178800000|2021-03-31 08:20:00|10358.6|10358.6|10358.46|10358.46|10360.8|10360.8|10355.09|10355.09|0
1617179100000|2021-03-31 08:25:00|10358.61|10358.61|10355.31|10355.31|10359.35|10359.35|10354.53|10354.53|0
1617179400000|2021-03-31 08:30:00|10355.18|10355.18|10354.08|10354.08|10355.18|10355.18|10352.44|10352.44|0
1617179700000|2021-03-31 08:35:00|10353.89|10353.89|10351.92|10351.92|10355.16|10355.16|10348.81|10348.81|0
1617180000000|2021-03-31 08:40:00|10351.53|10351.53|10343.22|10343.22|10351.53|10351.53|10343.22|10343.22|0
1617180300000|2021-03-31 08:45:00|10342.64|10342.64|10342.37|10342.37|10342.64|10342.64|10337.34|10337.34|0
1617180600000|2021-03-31 08:50:00|10342.03|10342.03|10355.39|10355.39|10355.54|10355.54|10341.56|10341.56|0
1617180900000|2021-03-31 08:55:00|10355.46|10355.46|10358.92|10358.92|10360.49|10360.49|10353.06|10353.06|0
1617181200000|2021-03-31 09:00:00|10359.39|10359.39|10367.11|10367.11|10368.86|10368.86|10359.39|10359.39|0
1617181500000|2021-03-31 09:05:00|10367.26|10367.26|10366.62|10366.62|10368.23|10368.23|10363.65|10363.65|0
1617181800000|2021-03-31 09:10:00|10367.57|10367.57|10367.95|10367.95|10371.15|10371.15|10367.44|10367.44|0
1617182100000|2021-03-31 09:15:00|10368.44|10368.44|10377.05|10377.05|10377.45|10377.45|10367.89|10367.89|0
1617182400000|2021-03-31 09:20:00|10376.92|10376.92|10381.14|10381.14|10381.61|10381.61|10376.92|10376.92|0
1617182700000|2021-03-31 09:25:00|10381.3|10381.3|10379.02|10379.02|10381.3|10381.3|10376.64|10376.64|0
1617183000000|2021-03-31 09:30:00|10378.89|10378.89|10379.5|10379.5|10379.65|10379.65|10378.15|10378.15|0
1617183300000|2021-03-31 09:35:00|10379.98|10379.98|10382|10382|10383.17|10383.17|10379.69|10379.69|0
1617183600000|2021-03-31 09:40:00|10382.19|10382.19|10372.65|10372.65|10384.86|10384.86|10372.41|10372.41|0
1617183900000|2021-03-31 09:45:00|10372.5|10372.5|10370.19|10370.19|10372.5|10372.5|10367.08|10367.08|0
1617184200000|2021-03-31 09:50:00|10370.38|10370.38|10362.35|10362.35|10370.47|10370.47|10361.85|10361.85|0
1617184500000|2021-03-31 09:55:00|10362.13|10362.13|10366.02|10366.02|10367.57|10367.57|10359.39|10359.39|0
1617184800000|2021-03-31 10:00:00|10365.07|10365.07|10374.34|10374.34|10374.75|10374.75|10364.59|10364.59|0
1617185100000|2021-03-31 10:05:00|10374.19|10374.19|10380.9|10380.9|10380.9|10380.9|10373.23|10373.23|0
1617185400000|2021-03-31 10:10:00|10380.63|10380.63|10384.78|10384.78|10385.09|10385.09|10380.55|10380.55|0
1617185700000|2021-03-31 10:15:00|10384.98|10384.98|10381.52|10381.52|10386.65|10386.65|10381.04|10381.04|0
1617186000000|2021-03-31 10:20:00|10381.69|10381.69|10379.52|10379.52|10381.83|10381.83|10379.52|10379.52|0
1617186300000|2021-03-31 10:25:00|10379.82|10379.82|10375.34|10375.34|10379.93|10379.93|10375.19|10375.19|0
1617186600000|2021-03-31 10:30:00|10375.93|10375.93|10367.4|10367.4|10376.6|10376.6|10367.25|10367.25|0
1617186900000|2021-03-31 10:35:00|10367.01|10367.01|10354.81|10354.81|10367.29|10367.29|10354.6|10354.6|0
1617187200000|2021-03-31 10:40:00|10355.01|10355.01|10364.26|10364.26|10364.26|10364.26|10353.13|10353.13|0
1617187500000|2021-03-31 10:45:00|10364.73|10364.73|10365.85|10365.85|10366.82|10366.82|10363.32|10363.32|0
1617187800000|2021-03-31 10:50:00|10366.32|10366.32|10367.11|10367.11|10368.69|10368.69|10366.22|10366.22|0
1617188100000|2021-03-31 10:55:00|10366.77|10366.77|10367.38|10367.38|10367.93|10367.93|10365.5|10365.5|0
1617188400000|2021-03-31 11:00:00|10367.85|10367.85|10374.14|10374.14|10374.14|10374.14|10367.2|10367.2|0
1617188700000|2021-03-31 11:05:00|10374.44|10374.44|10384.29|10384.29|10384.29|10384.29|10374.18|10374.18|0
1617189000000|2021-03-31 11:10:00|10383.88|10383.88|10382.24|10382.24|10387.68|10387.68|10382.24|10382.24|0
1617189300000|2021-03-31 11:15:00|10381.91|10381.91|10385.27|10385.27|10386.15|10386.15|10380.15|10380.15|0
1617189600000|2021-03-31 11:20:00|10385.4|10385.4|10388.54|10388.54|10389.14|10389.14|10385.04|10385.04|0
1617189900000|2021-03-31 11:25:00|10388.41|10388.41|10387.06|10387.06|10390.04|10390.04|10387.06|10387.06|0
1617190200000|2021-03-31 11:30:00|10387.12|10387.12|10393.9|10393.9|10394.26|10394.26|10386.99|10386.99|0
1617190500000|2021-03-31 11:35:00|10394.23|10394.23|10393.37|10393.37|10396.56|10396.56|10393.37|10393.37|0
1617190800000|2021-03-31 11:40:00|10393.18|10393.18|10392.48|10392.48|10397.03|10397.03|10392.42|10392.42|0
1617191100000|2021-03-31 11:45:00|10392.41|10392.41|10395.08|10395.08|10395.21|10395.21|10392.12|10392.12|0
1617191400000|2021-03-31 11:50:00|10395.5|10395.5|10399.45|10399.45|10399.45|10399.45|10395.5|10395.5|0
1617191700000|2021-03-31 11:55:00|10399.58|10399.58|10403.36|10403.36|10404.59|10404.59|10399.37|10399.37|0
1617192000000|2021-03-31 12:00:00|10403.77|10403.77|10405.59|10405.59|10416.61|10416.61|10403.77|10403.77|0
1617192300000|2021-03-31 12:05:00|10405.47|10405.47|10402.47|10402.47|10405.97|10405.97|10401.98|10401.98|0
1617192600000|2021-03-31 12:10:00|10402.17|10402.17|10394.58|10394.58|10402.39|10402.39|10393.28|10393.28|0
1617192900000|2021-03-31 12:15:00|10394.77|10394.77|10395.85|10395.85|10396.28|10396.28|10393.72|10393.72|0
1617193200000|2021-03-31 12:20:00|10396.32|10396.32|10396.6|10396.6|10398.63|10398.63|10393.12|10393.12|0
1617193500000|2021-03-31 12:25:00|10396.48|10396.48|10398.31|10398.31|10399.71|10399.71|10396.48|10396.48|0
1617193800000|2021-03-31 12:30:00|10398.1|10398.1|10398.11|10398.11|10399.9|10399.9|10396.5|10396.5|0
1617194100000|2021-03-31 12:35:00|10398.32|10398.32|10397.47|10397.47|10400.92|10400.92|10396.88|10396.88|0
1617194400000|2021-03-31 12:40:00|10397.27|10397.27|10393.13|10393.13|10399.34|10399.34|10391.04|10391.04|0
1617194700000|2021-03-31 12:45:00|10393.6|10393.6|10383.88|10383.88|10394.15|10394.15|10382.95|10382.95|0
1617195000000|2021-03-31 12:50:00|10383.82|10383.82|10376.97|10376.97|10384.2|10384.2|10375.5|10375.5|0
1617195300000|2021-03-31 12:55:00|10376.82|10376.82|10368.17|10368.17|10376.82|10376.82|10366.99|10366.99|0
1617195600000|2021-03-31 13:00:00|10366.27|10366.27|10360.58|10360.58|10368.54|10368.54|10360.58|10360.58|0
1617195900000|2021-03-31 13:05:00|10360.37|10360.37|10352.18|10352.18|10360.37|10360.37|10350.79|10350.79|0
1617196200000|2021-03-31 13:10:00|10353.12|10353.12|10355.17|10355.17|10356.2|10356.2|10352.98|10352.98|0
1617196500000|2021-03-31 13:15:00|10354.97|10354.97|10352.44|10352.44|10355.55|10355.55|10350.19|10350.19|0
1617196800000|2021-03-31 13:20:00|10352.5|10352.5|10350.36|10350.36|10352.98|10352.98|10347.7|10347.7|0
1617197100000|2021-03-31 13:25:00|10350.21|10350.21|10347.8|10347.8|10351.46|10351.46|10346.05|10346.05|0
1617197400000|2021-03-31 13:30:00|10347.41|10347.41|10335.41|10335.41|10347.41|10347.41|10332.6|10332.6|0
1617197700000|2021-03-31 13:35:00|10334.14|10334.14|10319.39|10319.39|10335.04|10335.04|10315.53|10315.53|0
1617198000000|2021-03-31 13:40:00|10319.24|10319.24|10326.85|10326.85|10330.65|10330.65|10319.24|10319.24|0
1617198300000|2021-03-31 13:45:00|10325.04|10325.04|10334.97|10334.97|10334.97|10334.97|10323.28|10323.28|0
1617198600000|2021-03-31 13:50:00|10335.09|10335.09|10341.52|10341.52|10341.52|10341.52|10334.02|10334.02|0
1617198900000|2021-03-31 13:55:00|10341.39|10341.39|10344.83|10344.83|10345.78|10345.78|10339.09|10339.09|0
1617199200000|2021-03-31 14:00:00|10344.68|10344.68|10351.9|10351.9|10353.79|10353.79|10343.59|10343.59|0
1617199500000|2021-03-31 14:05:00|10351.7|10351.7|10359.91|10359.91|10360.13|10360.13|10350.72|10350.72|0
1617199800000|2021-03-31 14:10:00|10359.85|10359.85|10357.55|10357.55|10362.35|10362.35|10356.61|10356.61|0
1617200100000|2021-03-31 14:15:00|10358.02|10358.02|10354.77|10354.77|10358.9|10358.9|10349.22|10349.22|0
1617200400000|2021-03-31 14:20:00|10355.24|10355.24|10348.65|10348.65|10356.54|10356.54|10347.68|10347.68|0
1617200700000|2021-03-31 14:25:00|10348.85|10348.85|10343.06|10343.06|10349.37|10349.37|10343.06|10343.06|0
1617201000000|2021-03-31 14:30:00|10343.23|10343.23|10334.47|10334.47|10345.33|10345.33|10334.37|10334.37|0
1617201300000|2021-03-31 14:35:00|10334.32|10334.32|10329.77|10329.77|10339.94|10339.94|10329.71|10329.71|0
1617201600000|2021-03-31 14:40:00|10329.62|10329.62|10324.42|10324.42|10329.62|10329.62|10321.08|10321.08|0
1617201900000|2021-03-31 14:45:00|10324.49|10324.49|10330.2|10330.2|10330.53|10330.53|10321.32|10321.32|0
1617202200000|2021-03-31 14:50:00|10330.35|10330.35|10321.35|10321.35|10330.35|10330.35|10320.72|10320.72|0
1617202500000|2021-03-31 14:55:00|10321.74|10321.74|10316.66|10316.66|10322.31|10322.31|10316.62|10316.62|0
1617202800000|2021-03-31 15:00:00|10316.9|10316.9|10322.59|10322.59|10322.59|10322.59|10315.07|10315.07|0
1617203100000|2021-03-31 15:05:00|10322.98|10322.98|10328.31|10328.31|10330.02|10330.02|10321.87|10321.87|0
1617203400000|2021-03-31 15:10:00|10328.77|10328.77|10343.08|10343.08|10343.08|10343.08|10327.25|10327.25|0
1617203700000|2021-03-31 15:15:00|10343.29|10343.29|10343.9|10343.9|10346.01|10346.01|10342.03|10342.03|0
1617204000000|2021-03-31 15:20:00|10343.75|10343.75|10340.52|10340.52|10345.24|10345.24|10331.94|10331.94|0
1617204300000|2021-03-31 15:25:00|10340.43|10340.43|10334.84|10334.84|10345.98|10345.98|10331.6|10331.6|0
1617261300000|2021-04-01 07:15:00|10339.62|10339.62|10341.52|10341.52|10344.54|10344.54|10337.87|10337.87|0
1617261600000|2021-04-01 07:20:00|10341.71|10341.71|10350.13|10350.13|10353.37|10353.37|10340.99|10340.99|0
1617261900000|2021-04-01 07:25:00|10349.66|10349.66|10355.96|10355.96|10356.04|10356.04|10346|10346|0
1617262200000|2021-04-01 07:30:00|10356.69|10356.69|10369.29|10369.29|10369.29|10369.29|10352.22|10352.22|0
1617262500000|2021-04-01 07:35:00|10370.23|10370.23|10388.9|10388.9|10388.9|10388.9|10370.23|10370.23|0
1617262800000|2021-04-01 07:40:00|10389.11|10389.11|10418.52|10418.52|10418.52|10418.52|10388.69|10388.69|0
1617263100000|2021-04-01 07:45:00|10418.65|10418.65|10432.08|10432.08|10434.42|10434.42|10418.65|10418.65|0
1617263400000|2021-04-01 07:50:00|10432.2|10432.2|10445.01|10445.01|10445.89|10445.89|10431.96|10431.96|0
1617263700000|2021-04-01 07:55:00|10445.21|10445.21|10435.29|10435.29|10448.85|10448.85|10434.89|10434.89|0
1617264000000|2021-04-01 08:00:00|10435.36|10435.36|10421.86|10421.86|10437.49|10437.49|10421.54|10421.54|0
1617264300000|2021-04-01 08:05:00|10421.72|10421.72|10410.47|10410.47|10422.7|10422.7|10408.61|10408.61|0
1617264600000|2021-04-01 08:10:00|10411.42|10411.42|10414.13|10414.13|10414.13|10414.13|10404.86|10404.86|0
1617264900000|2021-04-01 08:15:00|10413.79|10413.79|10415.98|10415.98|10418.37|10418.37|10413.62|10413.62|0
1617265200000|2021-04-01 08:20:00|10415.04|10415.04|10413.38|10413.38|10418.03|10418.03|10412.42|10412.42|0
1617265500000|2021-04-01 08:25:00|10413.85|10413.85|10416.32|10416.32|10419.81|10419.81|10413.38|10413.38|0
1617265800000|2021-04-01 08:30:00|10415.91|10415.91|10424.22|10424.22|10424.51|10424.51|10415.52|10415.52|0
1617266100000|2021-04-01 08:35:00|10424.7|10424.7|10429.8|10429.8|10431.11|10431.11|10423.45|10423.45|0
1617266400000|2021-04-01 08:40:00|10429.34|10429.34|10426.9|10426.9|10430.34|10430.34|10424.72|10424.72|0
1617266700000|2021-04-01 08:45:00|10426.74|10426.74|10430.56|10430.56|10431.68|10431.68|10426.74|10426.74|0
1617267000000|2021-04-01 08:50:00|10429.62|10429.62|10433.25|10433.25|10433.75|10433.75|10428.36|10428.36|0
1617267300000|2021-04-01 08:55:00|10433.05|10433.05|10436.82|10436.82|10439.06|10439.06|10430.88|10430.88|0
1617267600000|2021-04-01 09:00:00|10437.29|10437.29|10439.65|10439.65|10440.65|10440.65|10436.8|10436.8|0
1617267900000|2021-04-01 09:05:00|10438.24|10438.24|10440.61|10440.61|10442.62|10442.62|10437.74|10437.74|0
1617268200000|2021-04-01 09:10:00|10442.01|10442.01|10446.79|10446.79|10446.99|10446.99|10442.01|10442.01|0
1617268500000|2021-04-01 09:15:00|10446.99|10446.99|10440.09|10440.09|10447.97|10447.97|10440.09|10440.09|0
1617268800000|2021-04-01 09:20:00|10440.56|10440.56|10448.49|10448.49|10451.42|10451.42|10440.25|10440.25|0
1617269100000|2021-04-01 09:25:00|10448.54|10448.54|10455.84|10455.84|10456.78|10456.78|10448.54|10448.54|0
1617269400000|2021-04-01 09:30:00|10455.66|10455.66|10461.57|10461.57|10463.4|10463.4|10453.5|10453.5|0
1617269700000|2021-04-01 09:35:00|10461.82|10461.82|10470.16|10470.16|10471.18|10471.18|10461.62|10461.62|0
1617270000000|2021-04-01 09:40:00|10470.39|10470.39|10468.83|10468.83|10472.87|10472.87|10464.76|10464.76|0
1617270300000|2021-04-01 09:45:00|10469.31|10469.31|10473.49|10473.49|10474.38|10474.38|10469.31|10469.31|0
1617270600000|2021-04-01 09:50:00|10473.62|10473.62|10484.72|10484.72|10484.72|10484.72|10473.46|10473.46|0
1617270900000|2021-04-01 09:55:00|10485.06|10485.06|10487.05|10487.05|10487.05|10487.05|10482.84|10482.84|0
1617271200000|2021-04-01 10:00:00|10486.79|10486.79|10487.75|10487.75|10489.82|10489.82|10483.54|10483.54|0
1617271500000|2021-04-01 10:05:00|10487.98|10487.98|10488.1|10488.1|10491.25|10491.25|10487.39|10487.39|0
1617271800000|2021-04-01 10:10:00|10487.94|10487.94|10485|10485|10490.97|10490.97|10484.07|10484.07|0
1617272100000|2021-04-01 10:15:00|10484.51|10484.51|10493.57|10493.57|10494.29|10494.29|10481.48|10481.48|0
1617272400000|2021-04-01 10:20:00|10495.46|10495.46|10497.92|10497.92|10501.74|10501.74|10495.46|10495.46|0
1617272700000|2021-04-01 10:25:00|10497.78|10497.78|10492.57|10492.57|10497.78|10497.78|10492.34|10492.34|0
1617273000000|2021-04-01 10:30:00|10492.1|10492.1|10486.33|10486.33|10492.44|10492.44|10485.06|10485.06|0
1617273300000|2021-04-01 10:35:00|10486.14|10486.14|10481.89|10481.89|10486.14|10486.14|10480.24|10480.24|0
1617273600000|2021-04-01 10:40:00|10481.74|10481.74|10471.32|10471.32|10481.74|10481.74|10468.69|10468.69|0
1617273900000|2021-04-01 10:45:00|10472.27|10472.27|10479.74|10479.74|10479.74|10479.74|10470.62|10470.62|0
1617274200000|2021-04-01 10:50:00|10479.54|10479.54|10482.94|10482.94|10482.94|10482.94|10479.43|10479.43|0
1617274500000|2021-04-01 10:55:00|10482.48|10482.48|10472.42|10472.42|10482.48|10482.48|10472.21|10472.21|0
1617274800000|2021-04-01 11:00:00|10472.89|10472.89|10475.1|10475.1|10480.26|10480.26|10472.89|10472.89|0
1617275100000|2021-04-01 11:05:00|10475.43|10475.43|10471.5|10471.5|10475.45|10475.45|10471.5|10471.5|0
1617275400000|2021-04-01 11:10:00|10471.75|10471.75|10472.04|10472.04|10473.83|10473.83|10470.58|10470.58|0
1617275700000|2021-04-01 11:15:00|10471.98|10471.98|10474.18|10474.18|10474.18|10474.18|10469.4|10469.4|0
1617276000000|2021-04-01 11:20:00|10474.31|10474.31|10472.25|10472.25|10476.71|10476.71|10471.65|10471.65|0
1617276300000|2021-04-01 11:25:00|10472.03|10472.03|10465.15|10465.15|10472.29|10472.29|10463.13|10463.13|0
1617276600000|2021-04-01 11:30:00|10464.22|10464.22|10467.68|10467.68|10467.68|10467.68|10462.34|10462.34|0
1617276900000|2021-04-01 11:35:00|10468.15|10468.15|10475.12|10475.12|10475.19|10475.19|10467.99|10467.99|0
1617277200000|2021-04-01 11:40:00|10474.96|10474.96|10477.68|10477.68|10477.68|10477.68|10471.4|10471.4|0
1617277500000|2021-04-01 11:45:00|10478.02|10478.02|10478.82|10478.82|10482.52|10482.52|10476.38|10476.38|0
1617277800000|2021-04-01 11:50:00|10479.59|10479.59|10469.33|10469.33|10480.06|10480.06|10467.93|10467.93|0
1617278100000|2021-04-01 11:55:00|10469.71|10469.71|10463.78|10463.78|10470.09|10470.09|10463.58|10463.58|0
1617278400000|2021-04-01 12:00:00|10463.65|10463.65|10463.66|10463.66|10465.67|10465.67|10460.39|10460.39|0
1617278700000|2021-04-01 12:05:00|10464.24|10464.24|10467.16|10467.16|10471.1|10471.1|10464.24|10464.24|0
1617279000000|2021-04-01 12:10:00|10466.77|10466.77|10463.63|10463.63|10467.22|10467.22|10463.63|10463.63|0
1617279300000|2021-04-01 12:15:00|10463.44|10463.44|10463.61|10463.61|10470.33|10470.33|10463.05|10463.05|0
1617279600000|2021-04-01 12:20:00|10464.54|10464.54|10470.94|10470.94|10471.45|10471.45|10463.6|10463.6|0
1617279900000|2021-04-01 12:25:00|10470.75|10470.75|10478.78|10478.78|10478.78|10478.78|10469.66|10469.66|0
1617280200000|2021-04-01 12:30:00|10479.25|10479.25|10476.18|10476.18|10481.48|10481.48|10476.18|10476.18|0
1617280500000|2021-04-01 12:35:00|10476.71|10476.71|10481.33|10481.33|10481.8|10481.8|10476.71|10476.71|0
1617280800000|2021-04-01 12:40:00|10481.13|10481.13|10483.02|10483.02|10485.34|10485.34|10479.22|10479.22|0
1617281100000|2021-04-01 12:45:00|10482.55|10482.55|10485.46|10485.46|10488.73|10488.73|10480.56|10480.56|0
1617281400000|2021-04-01 12:50:00|10485.95|10485.95|10489.76|10489.76|10491.94|10491.94|10485.75|10485.75|0
1617281700000|2021-04-01 12:55:00|10489.37|10489.37|10488.61|10488.61|10493.72|10493.72|10488.49|10488.49|0
1617282000000|2021-04-01 13:00:00|10488.74|10488.74|10490.04|10490.04|10490.04|10490.04|10487|10487|0
1617282300000|2021-04-01 13:05:00|10489.66|10489.66|10486.31|10486.31|10491.77|10491.77|10483.85|10483.85|0
1617282600000|2021-04-01 13:10:00|10486.06|10486.06|10487.2|10487.2|10489.07|10489.07|10485.61|10485.61|0
1617282900000|2021-04-01 13:15:00|10487.4|10487.4|10491.42|10491.42|10491.42|10491.42|10486.99|10486.99|0
1617283200000|2021-04-01 13:20:00|10491.49|10491.49|10487.65|10487.65|10493.95|10493.95|10487.6|10487.6|0
1617283500000|2021-04-01 13:25:00|10487.43|10487.43|10497.34|10497.34|10498.8|10498.8|10487.2|10487.2|0
1617283800000|2021-04-01 13:30:00|10496.87|10496.87|10494.97|10494.97|10497.82|10497.82|10490.02|10490.02|0
1617284100000|2021-04-01 13:35:00|10495.46|10495.46|10501.49|10501.49|10501.96|10501.96|10493.79|10493.79|0
1617284400000|2021-04-01 13:40:00|10501.51|10501.51|10518.68|10518.68|10518.79|10518.79|10501.36|10501.36|0
1617284700000|2021-04-01 13:45:00|10518.57|10518.57|10517.37|10517.37|10525.16|10525.16|10515.84|10515.84|0
1617285000000|2021-04-01 13:50:00|10517.18|10517.18|10515.3|10515.3|10520.41|10520.41|10514.04|10514.04|0
1617285300000|2021-04-01 13:55:00|10514.92|10514.92|10494.95|10494.95|10514.92|10514.92|10490.29|10490.29|0
1617285600000|2021-04-01 14:00:00|10494.37|10494.37|10498.93|10498.93|10502.35|10502.35|10494.37|10494.37|0
1617285900000|2021-04-01 14:05:00|10497.99|10497.99|10496.93|10496.93|10500.51|10500.51|10494.04|10494.04|0
1617286200000|2021-04-01 14:10:00|10496.46|10496.46|10499.02|10499.02|10500.07|10500.07|10495.38|10495.38|0
1617286500000|2021-04-01 14:15:00|10499.23|10499.23|10510.91|10510.91|10510.91|10510.91|10499.23|10499.23|0
1617286800000|2021-04-01 14:20:00|10511.11|10511.11|10515.38|10515.38|10515.5|10515.5|10510.22|10510.22|0
1617287100000|2021-04-01 14:25:00|10514.91|10514.91|10526.83|10526.83|10526.83|10526.83|10514.91|10514.91|0
1617287400000|2021-04-01 14:30:00|10526.37|10526.37|10525.53|10525.53|10526.37|10526.37|10523.88|10523.88|0
1617287700000|2021-04-01 14:35:00|10525.06|10525.06|10535.56|10535.56|10536.82|10536.82|10524.94|10524.94|0
1617288000000|2021-04-01 14:40:00|10535.94|10535.94|10526.41|10526.41|10537.65|10537.65|10525.52|10525.52|0
1617288300000|2021-04-01 14:45:00|10526.75|10526.75|10525.24|10525.24|10531.26|10531.26|10522.15|10522.15|0
1617288600000|2021-04-01 14:50:00|10525.63|10525.63|10525.62|10525.62|10530.38|10530.38|10525.46|10525.46|0
1617288900000|2021-04-01 14:55:00|10525.63|10525.63|10521.92|10521.92|10525.63|10525.63|10515.53|10515.53|0
1617289200000|2021-04-01 15:00:00|10521.46|10521.46|10525.81|10525.81|10527.25|10527.25|10520|10520|0
1617289500000|2021-04-01 15:05:00|10525.47|10525.47|10530.03|10530.03|10530.03|10530.03|10525.07|10525.07|0
1617289800000|2021-04-01 15:10:00|10529.86|10529.86|10528.94|10528.94|10533.23|10533.23|10526.97|10526.97|0
1617290100000|2021-04-01 15:15:00|10529.32|10529.32|10532.53|10532.53|10535.19|10535.19|10528.36|10528.36|0
1617290400000|2021-04-01 15:20:00|10533.47|10533.47|10537.51|10537.51|10545.25|10545.25|10533.47|10533.47|0
1617290700000|2021-04-01 15:25:00|10537.12|10537.12|10534.89|10534.89|10540.97|10540.97|10532.44|10532.44|0
1617696900000|2021-04-06 08:15:00|10580.3|10580.3|10563.9|10563.9|10580.3|10580.3|10563.9|10563.9|0
1617697200000|2021-04-06 08:20:00|10562.96|10562.96|10548.38|10548.38|10563.35|10563.35|10547.38|10547.38|0
1617697500000|2021-04-06 08:25:00|10547.71|10547.71|10536.08|10536.08|10548.88|10548.88|10533.83|10533.83|0
1617697800000|2021-04-06 08:30:00|10536.2|10536.2|10528.76|10528.76|10537.69|10537.69|10527.3|10527.3|0
1617698100000|2021-04-06 08:35:00|10528.36|10528.36|10550.46|10550.46|10550.46|10550.46|10528.36|10528.36|0
1617698400000|2021-04-06 08:40:00|10550.76|10550.76|10567.49|10567.49|10568.43|10568.43|10550.76|10550.76|0
1617698700000|2021-04-06 08:45:00|10566.77|10566.77|10568.86|10568.86|10571.95|10571.95|10566.16|10566.16|0
1617699000000|2021-04-06 08:50:00|10568.67|10568.67|10560.42|10560.42|10568.67|10568.67|10559.66|10559.66|0
1617699300000|2021-04-06 08:55:00|10561.35|10561.35|10566.26|10566.26|10566.69|10566.69|10561.35|10561.35|0
1617699600000|2021-04-06 09:00:00|10566.73|10566.73|10562.89|10562.89|10570.12|10570.12|10559.87|10559.87|0
1617699900000|2021-04-06 09:05:00|10562.64|10562.64|10562.99|10562.99|10565.29|10565.29|10555.67|10555.67|0
1617700200000|2021-04-06 09:10:00|10563.19|10563.19|10560.13|10560.13|10564.17|10564.17|10560.11|10560.11|0
1617700500000|2021-04-06 09:15:00|10559.97|10559.97|10550.38|10550.38|10562.25|10562.25|10548.73|10548.73|0
1617700800000|2021-04-06 09:20:00|10549.41|10549.41|10538.86|10538.86|10550.69|10550.69|10538.86|10538.86|0
1617701100000|2021-04-06 09:25:00|10538.67|10538.67|10535.15|10535.15|10539.61|10539.61|10535.15|10535.15|0
1617701400000|2021-04-06 09:30:00|10535.56|10535.56|10537.16|10537.16|10538.14|10538.14|10533.22|10533.22|0
1617701700000|2021-04-06 09:35:00|10537.28|10537.28|10540.86|10540.86|10542.02|10542.02|10534.94|10534.94|0
1617702000000|2021-04-06 09:40:00|10541.11|10541.11|10537.27|10537.27|10543.24|10543.24|10536.88|10536.88|0
1617702300000|2021-04-06 09:45:00|10536.8|10536.8|10526.52|10526.52|10536.85|10536.85|10525.94|10525.94|0
1617702600000|2021-04-06 09:50:00|10526.73|10526.73|10518.27|10518.27|10526.82|10526.82|10518.27|10518.27|0
1617702900000|2021-04-06 09:55:00|10517.33|10517.33|10519.98|10519.98|10520.83|10520.83|10515.69|10515.69|0
1617703200000|2021-04-06 10:00:00|10521.39|10521.39|10534.54|10534.54|10534.54|10534.54|10521.36|10521.36|0
1617703500000|2021-04-06 10:05:00|10534.33|10534.33|10541.57|10541.57|10544.4|10544.4|10534.14|10534.14|0
1617703800000|2021-04-06 10:10:00|10541.36|10541.36|10537.01|10537.01|10541.36|10541.36|10536.07|10536.07|0
1617704100000|2021-04-06 10:15:00|10537.11|10537.11|10532.76|10532.76|10537.11|10537.11|10531.74|10531.74|0
1617704400000|2021-04-06 10:20:00|10532.29|10532.29|10535.66|10535.66|10535.66|10535.66|10529.39|10529.39|0
1617704700000|2021-04-06 10:25:00|10535.58|10535.58|10534.93|10534.93|10537.6|10537.6|10533.79|10533.79|0
1617705000000|2021-04-06 10:30:00|10534.73|10534.73|10541.5|10541.5|10542.47|10542.47|10534.23|10534.23|0
1617705300000|2021-04-06 10:35:00|10540.09|10540.09|10541.8|10541.8|10541.8|10541.8|10538.41|10538.41|0
1617705600000|2021-04-06 10:40:00|10541.75|10541.75|10540.95|10540.95|10542.66|10542.66|10540.72|10540.72|0
1617705900000|2021-04-06 10:45:00|10540.78|10540.78|10541.95|10541.95|10542.51|10542.51|10535.37|10535.37|0
1617706200000|2021-04-06 10:50:00|10542.14|10542.14|10546.36|10546.36|10546.36|10546.36|10541.56|10541.56|0
1617706500000|2021-04-06 10:55:00|10547.29|10547.29|10549.7|10549.7|10552.85|10552.85|10546.73|10546.73|0
1617706800000|2021-04-06 11:00:00|10549.58|10549.58|10550.54|10550.54|10552.26|10552.26|10549.15|10549.15|0
1617707100000|2021-04-06 11:05:00|10550.47|10550.47|10547.44|10547.44|10550.47|10550.47|10546.56|10546.56|0
1617707400000|2021-04-06 11:10:00|10548.38|10548.38|10550.28|10550.28|10550.28|10550.28|10548.22|10548.22|0
1617707700000|2021-04-06 11:15:00|10550.62|10550.62|10550.55|10550.55|10551.06|10551.06|10546.18|10546.18|0
1617708000000|2021-04-06 11:20:00|10551.02|10551.02|10556.24|10556.24|10556.24|10556.24|10551.02|10551.02|0
1617708300000|2021-04-06 11:25:00|10556.2|10556.2|10554.61|10554.61|10557.46|10557.46|10553.66|10553.66|0
1617708600000|2021-04-06 11:30:00|10554.74|10554.74|10552.11|10552.11|10556|10556|10551.92|10551.92|0
1617708900000|2021-04-06 11:35:00|10551.92|10551.92|10553.17|10553.17|10553.17|10553.17|10549.34|10549.34|0
1617709200000|2021-04-06 11:40:00|10552.97|10552.97|10549.74|10549.74|10553.81|10553.81|10549.74|10549.74|0
1617709500000|2021-04-06 11:45:00|10549.9|10549.9|10550.33|10550.33|10551.87|10551.87|10549.37|10549.37|0
1617709800000|2021-04-06 11:50:00|10550.1|10550.1|10553.4|10553.4|10554.26|10554.26|10550.1|10550.1|0
1617710100000|2021-04-06 11:55:00|10552.47|10552.47|10553.96|10553.96|10554.21|10554.21|10552|10552|0
1617710400000|2021-04-06 12:00:00|10553.03|10553.03|10549.92|10549.92|10553.03|10553.03|10548.46|10548.46|0
1617710700000|2021-04-06 12:05:00|10550.13|10550.13|10547.82|10547.82|10550.67|10550.67|10547.22|10547.22|0
1617711000000|2021-04-06 12:10:00|10548.03|10548.03|10549.53|10549.53|10550.08|10550.08|10546.99|10546.99|0
1617711300000|2021-04-06 12:15:00|10549.4|10549.4|10547.83|10547.83|10550.35|10550.35|10547.07|10547.07|0
1617711600000|2021-04-06 12:20:00|10547.91|10547.91|10551.95|10551.95|10553.39|10553.39|10545.36|10545.36|0
1617711900000|2021-04-06 12:25:00|10552.15|10552.15|10548.79|10548.79|10552.88|10552.88|10548.73|10548.73|0
1617712200000|2021-04-06 12:30:00|10548.72|10548.72|10552.36|10552.36|10555.3|10555.3|10548.72|10548.72|0
1617712500000|2021-04-06 12:35:00|10552.17|10552.17|10557.7|10557.7|10558.76|10558.76|10551.35|10551.35|0
1617712800000|2021-04-06 12:40:00|10558.28|10558.28|10553.42|10553.42|10559.39|10559.39|10553.02|10553.02|0
1617713100000|2021-04-06 12:45:00|10553.57|10553.57|10553.48|10553.48|10553.57|10553.57|10549.36|10549.36|0
1617713400000|2021-04-06 12:50:00|10553.15|10553.15|10553.42|10553.42|10553.42|10553.42|10547.32|10547.32|0
1617713700000|2021-04-06 12:55:00|10553.83|10553.83|10554.12|10554.12|10554.32|10554.32|10552.37|10552.37|0
1617714000000|2021-04-06 13:00:00|10553.93|10553.93|10553.98|10553.98|10556.16|10556.16|10552.34|10552.34|0
1617714300000|2021-04-06 13:05:00|10554.92|10554.92|10555.77|10555.77|10560.48|10560.48|10554.92|10554.92|0
1617714600000|2021-04-06 13:10:00|10555.64|10555.64|10555.16|10555.16|10556.96|10556.96|10554.81|10554.81|0
1617714900000|2021-04-06 13:15:00|10555.5|10555.5|10558.49|10558.49|10561.22|10561.22|10555.19|10555.19|0
1617715200000|2021-04-06 13:20:00|10558.47|10558.47|10558.53|10558.53|10559.11|10559.11|10557.69|10557.69|0
1617715500000|2021-04-06 13:25:00|10558.46|10558.46|10557.44|10557.44|10558.86|10558.86|10556.5|10556.5|0
1617715800000|2021-04-06 13:30:00|10557.24|10557.24|10550.42|10550.42|10557.24|10557.24|10549.67|10549.67|0
1617716100000|2021-04-06 13:35:00|10550.63|10550.63|10560.73|10560.73|10560.99|10560.99|10550.63|10550.63|0
1617716400000|2021-04-06 13:40:00|10560.48|10560.48|10556.26|10556.26|10560.48|10560.48|10555.36|10555.36|0
1617716700000|2021-04-06 13:45:00|10556.33|10556.33|10560.8|10560.8|10560.8|10560.8|10555.13|10555.13|0
1617717000000|2021-04-06 13:50:00|10561.01|10561.01|10562.22|10562.22|10565.99|10565.99|10560.51|10560.51|0
1617717300000|2021-04-06 13:55:00|10562.03|10562.03|10565.97|10565.97|10565.97|10565.97|10558.65|10558.65|0
1617717600000|2021-04-06 14:00:00|10566.23|10566.23|10572.06|10572.06|10573.17|10573.17|10564.4|10564.4|0
1617717900000|2021-04-06 14:05:00|10571.85|10571.85|10566.59|10566.59|10571.85|10571.85|10560.44|10560.44|0
1617718200000|2021-04-06 14:10:00|10566.73|10566.73|10572.2|10572.2|10573.91|10573.91|10563.29|10563.29|0
1617718500000|2021-04-06 14:15:00|10572.53|10572.53|10572.51|10572.51|10573.71|10573.71|10569.69|10569.69|0
1617718800000|2021-04-06 14:20:00|10572.71|10572.71|10571.1|10571.1|10577.96|10577.96|10570.08|10570.08|0
1617719100000|2021-04-06 14:25:00|10571.3|10571.3|10567.97|10567.97|10571.97|10571.97|10566.97|10566.97|0
1617719400000|2021-04-06 14:30:00|10568.04|10568.04|10567.36|10567.36|10570.38|10570.38|10564.71|10564.71|0
1617719700000|2021-04-06 14:35:00|10568.3|10568.3|10572.49|10572.49|10572.49|10572.49|10562.03|10562.03|0
1617720000000|2021-04-06 14:40:00|10572.96|10572.96|10575.17|10575.17|10577.8|10577.8|10572.96|10572.96|0
1617720300000|2021-04-06 14:45:00|10575.37|10575.37|10578.44|10578.44|10579.88|10579.88|10574.43|10574.43|0
1617720600000|2021-04-06 14:50:00|10578.1|10578.1|10581.07|10581.07|10584.02|10584.02|10574.76|10574.76|0
1617720900000|2021-04-06 14:55:00|10582.01|10582.01|10585.73|10585.73|10586.39|10586.39|10581.84|10581.84|0
1617721200000|2021-04-06 15:00:00|10585.53|10585.53|10581.65|10581.65|10586.11|10586.11|10580.4|10580.4|0
1617721500000|2021-04-06 15:05:00|10581.7|10581.7|10570.48|10570.48|10581.7|10581.7|10570.14|10570.14|0
1617721800000|2021-04-06 15:10:00|10570.6|10570.6|10579|10579|10579.47|10579.47|10570.21|10570.21|0
1617722100000|2021-04-06 15:15:00|10579.94|10579.94|10580.46|10580.46|10582.63|10582.63|10579.09|10579.09|0
1617722400000|2021-04-06 15:20:00|10580.66|10580.66|10580.03|10580.03|10584.64|10584.64|10579.39|10579.39|0
1617722700000|2021-04-06 15:25:00|10580.15|10580.15|10581.13|10581.13|10581.8|10581.8|10575.21|10575.21|0
1617783300000|2021-04-07 08:15:00|10662.69|10662.69|10657.31|10657.31|10665.84|10665.84|10655.72|10655.72|0
1617783600000|2021-04-07 08:20:00|10656.92|10656.92|10662.93|10662.93|10663.05|10663.05|10656.92|10656.92|0
1617783900000|2021-04-07 08:25:00|10662.46|10662.46|10666.45|10666.45|10666.65|10666.65|10662.36|10662.36|0
1617784200000|2021-04-07 08:30:00|10665.98|10665.98|10662.81|10662.81|10667.4|10667.4|10662.12|10662.12|0
1617784500000|2021-04-07 08:35:00|10664.09|10664.09|10658.7|10658.7|10666.05|10666.05|10658.7|10658.7|0
1617784800000|2021-04-07 08:40:00|10659.67|10659.67|10666.03|10666.03|10667.04|10667.04|10659.51|10659.51|0
1617785100000|2021-04-07 08:45:00|10666.42|10666.42|10665.81|10665.81|10666.57|10666.57|10664.5|10664.5|0
1617785400000|2021-04-07 08:50:00|10666.27|10666.27|10664.43|10664.43|10666.74|10666.74|10663.26|10663.26|0
1617785700000|2021-04-07 08:55:00|10664.74|10664.74|10657|10657|10664.74|10664.74|10655.45|10655.45|0
1617786000000|2021-04-07 09:00:00|10656.59|10656.59|10654.69|10654.69|10656.8|10656.8|10652.64|10652.64|0
1617786300000|2021-04-07 09:05:00|10654.9|10654.9|10658.42|10658.42|10660.01|10660.01|10654.02|10654.02|0
1617786600000|2021-04-07 09:10:00|10658.16|10658.16|10655.83|10655.83|10659.56|10659.56|10655.6|10655.6|0
1617786900000|2021-04-07 09:15:00|10655.36|10655.36|10658|10658|10658.43|10658.43|10653.23|10653.23|0
1617787200000|2021-04-07 09:20:00|10658.47|10658.47|10664.02|10664.02|10664.96|10664.96|10658.24|10658.24|0
1617787500000|2021-04-07 09:25:00|10663.79|10663.79|10661.29|10661.29|10663.79|10663.79|10659.55|10659.55|0
1617787800000|2021-04-07 09:30:00|10661.42|10661.42|10640.93|10640.93|10661.54|10661.54|10639.93|10639.93|0
1617788100000|2021-04-07 09:35:00|10640.68|10640.68|10643.35|10643.35|10645.23|10645.23|10639.74|10639.74|0
1617788400000|2021-04-07 09:40:00|10642.68|10642.68|10648.29|10648.29|10648.29|10648.29|10642.68|10642.68|0
1617788700000|2021-04-07 09:45:00|10647.8|10647.8|10647.93|10647.93|10651.56|10651.56|10647.8|10647.8|0
1617789000000|2021-04-07 09:50:00|10648.32|10648.32|10641.68|10641.68|10648.32|10648.32|10641.58|10641.58|0
1617789300000|2021-04-07 09:55:00|10641.9|10641.9|10642.54|10642.54|10646.31|10646.31|10640.56|10640.56|0
1617789600000|2021-04-07 10:00:00|10642.41|10642.41|10639.44|10639.44|10643.17|10643.17|10638.77|10638.77|0
1617789900000|2021-04-07 10:05:00|10639.19|10639.19|10637.09|10637.09|10639.93|10639.93|10633.51|10633.51|0
1617790200000|2021-04-07 10:10:00|10636.6|10636.6|10639.49|10639.49|10640.18|10640.18|10636.2|10636.2|0
1617790500000|2021-04-07 10:15:00|10639.65|10639.65|10644.08|10644.08|10644.47|10644.47|10639.65|10639.65|0
1617790800000|2021-04-07 10:20:00|10644.14|10644.14|10647.2|10647.2|10647.73|10647.73|10643.52|10643.52|0
1617791100000|2021-04-07 10:25:00|10647.53|10647.53|10646.22|10646.22|10649.8|10649.8|10641.89|10641.89|0
1617791400000|2021-04-07 10:30:00|10646.15|10646.15|10646.64|10646.64|10648.01|10648.01|10644.45|10644.45|0
1617791700000|2021-04-07 10:35:00|10647.11|10647.11|10651.37|10651.37|10653.47|10653.47|10646.86|10646.86|0
1617792000000|2021-04-07 10:40:00|10651.17|10651.17|10650.98|10650.98|10652.7|10652.7|10650.79|10650.79|0
1617792300000|2021-04-07 10:45:00|10651.45|10651.45|10654.85|10654.85|10655.34|10655.34|10651.45|10651.45|0
1617792600000|2021-04-07 10:50:00|10654.9|10654.9|10657.59|10657.59|10657.59|10657.59|10654.9|10654.9|0
1617792900000|2021-04-07 10:55:00|10656.65|10656.65|10654.93|10654.93|10656.65|10656.65|10647.88|10647.88|0
1617793200000|2021-04-07 11:00:00|10654.6|10654.6|10664.46|10664.46|10664.46|10664.46|10653.89|10653.89|0
1617793500000|2021-04-07 11:05:00|10664.57|10664.57|10663.08|10663.08|10665.5|10665.5|10660.14|10660.14|0
1617793800000|2021-04-07 11:10:00|10662.69|10662.69|10663.15|10663.15|10664.08|10664.08|10659.42|10659.42|0
1617794100000|2021-04-07 11:15:00|10663.61|10663.61|10660.43|10660.43|10663.61|10663.61|10659.39|10659.39|0
1617794400000|2021-04-07 11:20:00|10661.37|10661.37|10660.25|10660.25|10664.81|10664.81|10660.25|10660.25|0
1617794700000|2021-04-07 11:25:00|10660.7|10660.7|10663.01|10663.01|10663.48|10663.48|10656.34|10656.34|0
1617795000000|2021-04-07 11:30:00|10662.88|10662.88|10660.2|10660.2|10665.23|10665.23|10659.26|10659.26|0
1617795300000|2021-04-07 11:35:00|10660.54|10660.54|10656.99|10656.99|10660.54|10660.54|10656.04|10656.04|0
1617795600000|2021-04-07 11:40:00|10655.11|10655.11|10654.47|10654.47|10658.54|10658.54|10651.99|10651.99|0
1617795900000|2021-04-07 11:45:00|10653.98|10653.98|10649.61|10649.61|10653.98|10653.98|10649.29|10649.29|0
1617796200000|2021-04-07 11:50:00|10649.95|10649.95|10648.98|10648.98|10649.95|10649.95|10644.8|10644.8|0
1617796500000|2021-04-07 11:55:00|10649.14|10649.14|10650.59|10650.59|10651.98|10651.98|10648.08|10648.08|0
1617796800000|2021-04-07 12:00:00|10651.06|10651.06|10654.08|10654.08|10654.08|10654.08|10650.42|10650.42|0
1617797100000|2021-04-07 12:05:00|10654.31|10654.31|10664.75|10664.75|10664.75|10664.75|10654.31|10654.31|0
1617797400000|2021-04-07 12:10:00|10664.54|10664.54|10662.64|10662.64|10668.36|10668.36|10662.58|10662.58|0
1617797700000|2021-04-07 12:15:00|10662.49|10662.49|10660.49|10660.49|10664.68|10664.68|10659.21|10659.21|0
1617798000000|2021-04-07 12:20:00|10660.72|10660.72|10664.92|10664.92|10664.92|10664.92|10659.76|10659.76|0
1617798300000|2021-04-07 12:25:00|10663.98|10663.98|10665.11|10665.11|10666.06|10666.06|10662.05|10662.05|0
1617798600000|2021-04-07 12:30:00|10664.17|10664.17|10666.96|10666.96|10667.46|10667.46|10663.63|10663.63|0
1617798900000|2021-04-07 12:35:00|10667.14|10667.14|10663.93|10663.93|10670.12|10670.12|10662.91|10662.91|0
1617799200000|2021-04-07 12:40:00|10662.99|10662.99|10660.54|10660.54|10663.48|10663.48|10659.18|10659.18|0
1617799500000|2021-04-07 12:45:00|10661|10661|10656.06|10656.06|10661.58|10661.58|10654.87|10654.87|0
1617799800000|2021-04-07 12:50:00|10656.28|10656.28|10656.2|10656.2|10656.91|10656.91|10652.86|10652.86|0
1617800100000|2021-04-07 12:55:00|10656.52|10656.52|10656.24|10656.24|10660.66|10660.66|10656.1|10656.1|0
1617800400000|2021-04-07 13:00:00|10655.3|10655.3|10654.84|10654.84|10657|10657|10653.79|10653.79|0
1617800700000|2021-04-07 13:05:00|10655.07|10655.07|10659.06|10659.06|10660.01|10660.01|10655.07|10655.07|0
1617801000000|2021-04-07 13:10:00|10659.29|10659.29|10667.6|10667.6|10669.03|10669.03|10659.06|10659.06|0
1617801300000|2021-04-07 13:15:00|10668.06|10668.06|10677.28|10677.28|10677.76|10677.76|10668.06|10668.06|0
1617801600000|2021-04-07 13:20:00|10677.42|10677.42|10673.18|10673.18|10678.82|10678.82|10673.18|10673.18|0
1617801900000|2021-04-07 13:25:00|10673.65|10673.65|10670.38|10670.38|10673.99|10673.99|10665.19|10665.19|0
1617802200000|2021-04-07 13:30:00|10669.43|10669.43|10666.92|10666.92|10675.5|10675.5|10666.92|10666.92|0
1617802500000|2021-04-07 13:35:00|10667.39|10667.39|10674.6|10674.6|10676.22|10676.22|10667.39|10667.39|0
1617802800000|2021-04-07 13:40:00|10674.92|10674.92|10668.21|10668.21|10674.92|10674.92|10663.79|10663.79|0
1617803100000|2021-04-07 13:45:00|10668.06|10668.06|10660.69|10660.69|10668.13|10668.13|10658.36|10658.36|0
1617803400000|2021-04-07 13:50:00|10661.03|10661.03|10647.7|10647.7|10661.94|10661.94|10647.7|10647.7|0
1617803700000|2021-04-07 13:55:00|10647.83|10647.83|10650.54|10650.54|10652.87|10652.87|10646.56|10646.56|0
1617804000000|2021-04-07 14:00:00|10650.13|10650.13|10649.83|10649.83|10653.6|10653.6|10646.28|10646.28|0
1617804300000|2021-04-07 14:05:00|10650.5|10650.5|10644.8|10644.8|10652.34|10652.34|10644.8|10644.8|0
1617804600000|2021-04-07 14:10:00|10644.87|10644.87|10646.62|10646.62|10647.46|10647.46|10644.16|10644.16|0
1617804900000|2021-04-07 14:15:00|10647.01|10647.01|10646.87|10646.87|10650.7|10650.7|10644.58|10644.58|0
1617805200000|2021-04-07 14:20:00|10647.09|10647.09|10649.55|10649.55|10650.44|10650.44|10647.09|10647.09|0
1617805500000|2021-04-07 14:25:00|10650|10650|10651.43|10651.43|10652.27|10652.27|10648.58|10648.58|0
1617805800000|2021-04-07 14:30:00|10650.48|10650.48|10649.33|10649.33|10651.59|10651.59|10645.75|10645.75|0
1617806100000|2021-04-07 14:35:00|10649.49|10649.49|10649.53|10649.53|10651.72|10651.72|10645.02|10645.02|0
1617806400000|2021-04-07 14:40:00|10649.69|10649.69|10659.64|10659.64|10663.26|10663.26|10649.69|10649.69|0
1617806700000|2021-04-07 14:45:00|10659.48|10659.48|10657.75|10657.75|10661.83|10661.83|10654.72|10654.72|0
1617807000000|2021-04-07 14:50:00|10657.28|10657.28|10647.31|10647.31|10657.69|10657.69|10647.31|10647.31|0
1617807300000|2021-04-07 14:55:00|10647.2|10647.2|10650.02|10650.02|10650.96|10650.96|10645.14|10645.14|0
1617807600000|2021-04-07 15:00:00|10649.92|10649.92|10651.32|10651.32|10654.53|10654.53|10649.2|10649.2|0
1617807900000|2021-04-07 15:05:00|10651.09|10651.09|10650.16|10650.16|10652.04|10652.04|10649.43|10649.43|0
1617808200000|2021-04-07 15:10:00|10650.57|10650.57|10641.85|10641.85|10651.3|10651.3|10641.85|10641.85|0
1617808500000|2021-04-07 15:15:00|10640.91|10640.91|10643.45|10643.45|10644.58|10644.58|10638.46|10638.46|0
1617808800000|2021-04-07 15:20:00|10643.41|10643.41|10641.04|10641.04|10643.74|10643.74|10638.14|10638.14|0
1617809100000|2021-04-07 15:25:00|10641.37|10641.37|10648.13|10648.13|10648.17|10648.17|10635.97|10635.97|0
1617869700000|2021-04-08 08:15:00|10736.97|10736.97|10732.32|10732.32|10736.97|10736.97|10732.32|10732.32|0
1617870000000|2021-04-08 08:20:00|10732.52|10732.52|10720.07|10720.07|10732.52|10732.52|10719.54|10719.54|0
1617870300000|2021-04-08 08:25:00|10719.66|10719.66|10710.14|10710.14|10719.66|10719.66|10710.14|10710.14|0
1617870600000|2021-04-08 08:30:00|10710.2|10710.2|10704.5|10704.5|10711.21|10711.21|10704.1|10704.1|0
1617870900000|2021-04-08 08:35:00|10704.48|10704.48|10693.69|10693.69|10705.15|10705.15|10692.79|10692.79|0
1617871200000|2021-04-08 08:40:00|10693.9|10693.9|10694.42|10694.42|10695.41|10695.41|10691.38|10691.38|0
1617871500000|2021-04-08 08:45:00|10694.8|10694.8|10707.79|10707.79|10707.79|10707.79|10694.8|10694.8|0
1617871800000|2021-04-08 08:50:00|10708.18|10708.18|10708.06|10708.06|10710.57|10710.57|10700.76|10700.76|0
1617872100000|2021-04-08 08:55:00|10708.22|10708.22|10708.32|10708.32|10711.84|10711.84|10707.44|10707.44|0
1617872400000|2021-04-08 09:00:00|10709.26|10709.26|10714.28|10714.28|10715.6|10715.6|10709.26|10709.26|0
1617872700000|2021-04-08 09:05:00|10714.13|10714.13|10708.28|10708.28|10714.43|10714.43|10707.61|10707.61|0
1617873000000|2021-04-08 09:10:00|10707.81|10707.81|10710.2|10710.2|10713.84|10713.84|10707.13|10707.13|0
1617873300000|2021-04-08 09:15:00|10710.61|10710.61|10716.52|10716.52|10718.36|10718.36|10710.61|10710.61|0
1617873600000|2021-04-08 09:20:00|10716.72|10716.72|10716.39|10716.39|10717.35|10717.35|10715.32|10715.32|0
1617873900000|2021-04-08 09:25:00|10717.33|10717.33|10711.14|10711.14|10717.59|10717.59|10711.14|10711.14|0
1617874200000|2021-04-08 09:30:00|10710.67|10710.67|10701.08|10701.08|10710.67|10710.67|10700.86|10700.86|0
1617874500000|2021-04-08 09:35:00|10700.13|10700.13|10695|10695|10700.13|10700.13|10693.66|10693.66|0
1617874800000|2021-04-08 09:40:00|10695.39|10695.39|10702.5|10702.5|10702.5|10702.5|10695.05|10695.05|0
1617875100000|2021-04-08 09:45:00|10702.7|10702.7|10706.02|10706.02|10706.63|10706.63|10702.33|10702.33|0
1617875400000|2021-04-08 09:50:00|10705.69|10705.69|10707.17|10707.17|10707.85|10707.85|10700.6|10700.6|0
1617875700000|2021-04-08 09:55:00|10706.76|10706.76|10710.53|10710.53|10710.69|10710.69|10704.92|10704.92|0
1617876000000|2021-04-08 10:00:00|10710.78|10710.78|10706.8|10706.8|10711.19|10711.19|10706.8|10706.8|0
1617876300000|2021-04-08 10:05:00|10707|10707|10709.35|10709.35|10714.14|10714.14|10707|10707|0
1617876600000|2021-04-08 10:10:00|10709.76|10709.76|10711.6|10711.6|10713.88|10713.88|10709.76|10709.76|0
1617876900000|2021-04-08 10:15:00|10711.7|10711.7|10708.05|10708.05|10713.49|10713.49|10708.05|10708.05|0
1617877200000|2021-04-08 10:20:00|10707.89|10707.89|10709.41|10709.41|10712.01|10712.01|10706.75|10706.75|0
1617877500000|2021-04-08 10:25:00|10710.02|10710.02|10719.27|10719.27|10720.64|10720.64|10709.92|10709.92|0
1617877800000|2021-04-08 10:30:00|10720.21|10720.21|10726.24|10726.24|10726.83|10726.83|10720.21|10720.21|0
1617878100000|2021-04-08 10:35:00|10726.32|10726.32|10735.55|10735.55|10735.55|10735.55|10726.06|10726.06|0
1617878400000|2021-04-08 10:40:00|10736.49|10736.49|10731.05|10731.05|10742.23|10742.23|10730.72|10730.72|0
1617878700000|2021-04-08 10:45:00|10730.12|10730.12|10719.88|10719.88|10730.59|10730.59|10719.88|10719.88|0
1617879000000|2021-04-08 10:50:00|10719.72|10719.72|10721.55|10721.55|10721.61|10721.61|10718.86|10718.86|0
1617879300000|2021-04-08 10:55:00|10721.09|10721.09|10724.04|10724.04|10727.64|10727.64|10718.67|10718.67|0
1617879600000|2021-04-08 11:00:00|10724.16|10724.16|10729.69|10729.69|10731.75|10731.75|10724.16|10724.16|0
1617879900000|2021-04-08 11:05:00|10729.8|10729.8|10729.17|10729.17|10732.34|10732.34|10728.15|10728.15|0
1617880200000|2021-04-08 11:10:00|10729.64|10729.64|10735.44|10735.44|10736.12|10736.12|10727.95|10727.95|0
1617880500000|2021-04-08 11:15:00|10735.21|10735.21|10738.65|10738.65|10739.15|10739.15|10733.99|10733.99|0
1617880800000|2021-04-08 11:20:00|10738.24|10738.24|10736.68|10736.68|10739.04|10739.04|10733.69|10733.69|0
1617881100000|2021-04-08 11:25:00|10736.9|10736.9|10740.22|10740.22|10741.08|10741.08|10736.68|10736.68|0
1617881400000|2021-04-08 11:30:00|10739.84|10739.84|10736.52|10736.52|10743.2|10743.2|10734.53|10734.53|0
1617881700000|2021-04-08 11:35:00|10736.06|10736.06|10740.56|10740.56|10740.56|10740.56|10732.8|10732.8|0
1617882000000|2021-04-08 11:40:00|10741.51|10741.51|10747.85|10747.85|10748.55|10748.55|10741.51|10741.51|0
1617882300000|2021-04-08 11:45:00|10747.98|10747.98|10745.69|10745.69|10749.77|10749.77|10745.69|10745.69|0
1617882600000|2021-04-08 11:50:00|10745.94|10745.94|10742.24|10742.24|10746.35|10746.35|10737.86|10737.86|0
1617882900000|2021-04-08 11:55:00|10742.16|10742.16|10759.61|10759.61|10759.61|10759.61|10742.16|10742.16|0
1617883200000|2021-04-08 12:00:00|10759.54|10759.54|10762.13|10762.13|10764.61|10764.61|10759.44|10759.44|0
1617883500000|2021-04-08 12:05:00|10762.67|10762.67|10749.88|10749.88|10763.13|10763.13|10749.7|10749.7|0
1617883800000|2021-04-08 12:10:00|10749.82|10749.82|10754.1|10754.1|10754.48|10754.48|10749.28|10749.28|0
1617884100000|2021-04-08 12:15:00|10753.91|10753.91|10754.28|10754.28|10759.45|10759.45|10752.97|10752.97|0
1617884400000|2021-04-08 12:20:00|10753.81|10753.81|10755.3|10755.3|10756.4|10756.4|10749.97|10749.97|0
1617884700000|2021-04-08 12:25:00|10755.22|10755.22|10757.85|10757.85|10758.59|10758.59|10754.07|10754.07|0
1617885000000|2021-04-08 12:30:00|10758|10758|10753.27|10753.27|10758.37|10758.37|10752.25|10752.25|0
1617885300000|2021-04-08 12:35:00|10752.86|10752.86|10757.28|10757.28|10757.28|10757.28|10750.57|10750.57|0
1617885600000|2021-04-08 12:40:00|10757.75|10757.75|10754.72|10754.72|10760.72|10760.72|10754.72|10754.72|0
1617885900000|2021-04-08 12:45:00|10755.04|10755.04|10745.31|10745.31|10756.56|10756.56|10745.31|10745.31|0
1617886200000|2021-04-08 12:50:00|10745.8|10745.8|10747.76|10747.76|10751.64|10751.64|10745.43|10745.43|0
1617886500000|2021-04-08 12:55:00|10748.25|10748.25|10753.12|10753.12|10755.04|10755.04|10748.25|10748.25|0
1617886800000|2021-04-08 13:00:00|10752.96|10752.96|10751.39|10751.39|10752.96|10752.96|10749.19|10749.19|0
1617887100000|2021-04-08 13:05:00|10751.24|10751.24|10751.45|10751.45|10753|10753|10749.9|10749.9|0
1617887400000|2021-04-08 13:10:00|10751.3|10751.3|10759.05|10759.05|10759.05|10759.05|10750.49|10750.49|0
1617887700000|2021-04-08 13:15:00|10758.9|10758.9|10772.12|10772.12|10772.24|10772.24|10757.15|10757.15|0
1617888000000|2021-04-08 13:20:00|10771.98|10771.98|10775.1|10775.1|10775.31|10775.31|10769.43|10769.43|0
1617888300000|2021-04-08 13:25:00|10775.59|10775.59|10778.55|10778.55|10781.22|10781.22|10775.12|10775.12|0
1617888600000|2021-04-08 13:30:00|10778.94|10778.94|10780.45|10780.45|10789.83|10789.83|10775.63|10775.63|0
1617888900000|2021-04-08 13:35:00|10780.92|10780.92|10790.72|10790.72|10791.19|10791.19|10780.92|10780.92|0
1617889200000|2021-04-08 13:40:00|10791.34|10791.34|10794.57|10794.57|10799.91|10799.91|10790.1|10790.1|0
1617889500000|2021-04-08 13:45:00|10793.16|10793.16|10783.3|10783.3|10793.23|10793.23|10782.93|10782.93|0
1617889800000|2021-04-08 13:50:00|10783.06|10783.06|10789.56|10789.56|10796.57|10796.57|10783.06|10783.06|0
1617890100000|2021-04-08 13:55:00|10789.89|10789.89|10799.36|10799.36|10799.57|10799.57|10786.8|10786.8|0
1617890400000|2021-04-08 14:00:00|10799.69|10799.69|10797.53|10797.53|10801.72|10801.72|10793.83|10793.83|0
1617890700000|2021-04-08 14:05:00|10797.06|10797.06|10801.41|10801.41|10802.02|10802.02|10795.64|10795.64|0
1617891000000|2021-04-08 14:10:00|10801.02|10801.02|10800.72|10800.72|10803.05|10803.05|10797.68|10797.68|0
1617891300000|2021-04-08 14:15:00|10800.88|10800.88|10798.34|10798.34|10808.01|10808.01|10798.28|10798.28|0
1617891600000|2021-04-08 14:20:00|10798.01|10798.01|10798.16|10798.16|10802.23|10802.23|10798.01|10798.01|0
1617891900000|2021-04-08 14:25:00|10797.22|10797.22|10799.07|10799.07|10800.02|10800.02|10790.16|10790.16|0
1617892200000|2021-04-08 14:30:00|10800.02|10800.02|10799.73|10799.73|10803.84|10803.84|10798.68|10798.68|0
1617892500000|2021-04-08 14:35:00|10798.79|10798.79|10800.11|10800.11|10800.77|10800.77|10795.62|10795.62|0
1617892800000|2021-04-08 14:40:00|10800.45|10800.45|10806.38|10806.38|10809.87|10809.87|10800.45|10800.45|0
1617893100000|2021-04-08 14:45:00|10807.32|10807.32|10808.05|10808.05|10811.04|10811.04|10804.22|10804.22|0
1617893400000|2021-04-08 14:50:00|10807.71|10807.71|10808.75|10808.75|10810.26|10810.26|10804.32|10804.32|0
1617893700000|2021-04-08 14:55:00|10806.86|10806.86|10809.66|10809.66|10813.51|10813.51|10806.86|10806.86|0
1617894000000|2021-04-08 15:00:00|10809.82|10809.82|10821.57|10821.57|10822.67|10822.67|10805.35|10805.35|0
1617894300000|2021-04-08 15:05:00|10821.82|10821.82|10818.7|10818.7|10824.07|10824.07|10816.47|10816.47|0
1617894600000|2021-04-08 15:10:00|10818.63|10818.63|10809.8|10809.8|10819.09|10819.09|10809.8|10809.8|0
1617894900000|2021-04-08 15:15:00|10809.73|10809.73|10818.88|10818.88|10818.88|10818.88|10809.52|10809.52|0
1617895200000|2021-04-08 15:20:00|10819.27|10819.27|10823.35|10823.35|10829.02|10829.02|10819.27|10819.27|0
1617895500000|2021-04-08 15:25:00|10823.47|10823.47|10833.55|10833.55|10835.76|10835.76|10822.63|10822.63|0
1617895800000|2021-04-08 15:30:00|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|0
1617956100000|2021-04-09 08:15:00|10892.58|10892.58|10897.72|10897.72|10901.01|10901.01|10891.38|10891.38|0
1617956400000|2021-04-09 08:20:00|10897.55|10897.55|10902.95|10902.95|10903.69|10903.69|10896.92|10896.92|0
1617956700000|2021-04-09 08:25:00|10903.16|10903.16|10907.51|10907.51|10908.46|10908.46|10899.55|10899.55|0
1617957000000|2021-04-09 08:30:00|10907.3|10907.3|10914.31|10914.31|10915.49|10915.49|10907.3|10907.3|0
1617957300000|2021-04-09 08:35:00|10915.28|10915.28|10921.83|10921.83|10923.07|10923.07|10913.95|10913.95|0
1617957600000|2021-04-09 08:40:00|10922.26|10922.26|10930.02|10930.02|10931.51|10931.51|10922.13|10922.13|0
1617957900000|2021-04-09 08:45:00|10930.5|10930.5|10930.16|10930.16|10934|10934|10928.02|10928.02|0
1617958200000|2021-04-09 08:50:00|10930.59|10930.59|10923.58|10923.58|10932.19|10932.19|10923.1|10923.1|0
1617958500000|2021-04-09 08:55:00|10923.8|10923.8|10920.81|10920.81|10924.41|10924.41|10918.12|10918.12|0
1617958800000|2021-04-09 09:00:00|10921.21|10921.21|10914.93|10914.93|10921.21|10921.21|10914.93|10914.93|0
1617959100000|2021-04-09 09:05:00|10914.58|10914.58|10907.7|10907.7|10914.98|10914.98|10907.36|10907.36|0
1617959400000|2021-04-09 09:10:00|10907.43|10907.43|10897.66|10897.66|10908.01|10908.01|10895.76|10895.76|0
1617959700000|2021-04-09 09:15:00|10897.17|10897.17|10885.06|10885.06|10897.17|10897.17|10885.06|10885.06|0
1617960000000|2021-04-09 09:20:00|10885.23|10885.23|10890.61|10890.61|10890.61|10890.61|10882.95|10882.95|0
1617960300000|2021-04-09 09:25:00|10890.74|10890.74|10895.95|10895.95|10899.23|10899.23|10890.74|10890.74|0
1617960600000|2021-04-09 09:30:00|10895.8|10895.8|10895.53|10895.53|10898.25|10898.25|10894.99|10894.99|0
1617960900000|2021-04-09 09:35:00|10895.65|10895.65|10890.44|10890.44|10896.84|10896.84|10890.44|10890.44|0
1617961200000|2021-04-09 09:40:00|10890.28|10890.28|10890.04|10890.04|10891.3|10891.3|10887.9|10887.9|0
1617961500000|2021-04-09 09:45:00|10890.53|10890.53|10885.91|10885.91|10892.03|10892.03|10885.19|10885.19|0
1617961800000|2021-04-09 09:50:00|10885.5|10885.5|10877.24|10877.24|10886.47|10886.47|10876.65|10876.65|0
1617962100000|2021-04-09 09:55:00|10877.32|10877.32|10885.78|10885.78|10885.78|10885.78|10876.92|10876.92|0
1617962400000|2021-04-09 10:00:00|10886.76|10886.76|10883.83|10883.83|10890.69|10890.69|10882.77|10882.77|0
1617962700000|2021-04-09 10:05:00|10883.96|10883.96|10886.31|10886.31|10886.89|10886.89|10883.77|10883.77|0
1617963000000|2021-04-09 10:10:00|10886.05|10886.05|10883.45|10883.45|10886.26|10886.26|10882.62|10882.62|0
1617963300000|2021-04-09 10:15:00|10883.29|10883.29|10886.9|10886.9|10888|10888|10880.92|10880.92|0
1617963600000|2021-04-09 10:20:00|10887.07|10887.07|10886.29|10886.29|10889.47|10889.47|10886.29|10886.29|0
1617963900000|2021-04-09 10:25:00|10887.27|10887.27|10892.77|10892.77|10892.77|10892.77|10883.02|10883.02|0
1617964200000|2021-04-09 10:30:00|10893.12|10893.12|10894.98|10894.98|10895.19|10895.19|10890.53|10890.53|0
1617964500000|2021-04-09 10:35:00|10894|10894|10894.57|10894.57|10897.46|10897.46|10889.87|10889.87|0
1617964800000|2021-04-09 10:40:00|10894.22|10894.22|10890.19|10890.19|10894.39|10894.39|10890.02|10890.02|0
1617965100000|2021-04-09 10:45:00|10890.4|10890.4|10889.61|10889.61|10890.4|10890.4|10883.44|10883.44|0
1617965400000|2021-04-09 10:50:00|10890.04|10890.04|10886.7|10886.7|10890.13|10890.13|10886.7|10886.7|0
1617965700000|2021-04-09 10:55:00|10887.12|10887.12|10886.35|10886.35|10888.02|10888.02|10885.59|10885.59|0
1617966000000|2021-04-09 11:00:00|10885.83|10885.83|10893.09|10893.09|10894.5|10894.5|10884.5|10884.5|0
1617966300000|2021-04-09 11:05:00|10892.11|10892.11|10888.28|10888.28|10892.11|10892.11|10887.74|10887.74|0
1617966600000|2021-04-09 11:10:00|10888.76|10888.76|10889.11|10889.11|10890.35|10890.35|10887.57|10887.57|0
1617966900000|2021-04-09 11:15:00|10888.68|10888.68|10889.95|10889.95|10890.92|10890.92|10888.63|10888.63|0
1617967200000|2021-04-09 11:20:00|10890.37|10890.37|10892.99|10892.99|10894.71|10894.71|10890.11|10890.11|0
1617967500000|2021-04-09 11:25:00|10893.21|10893.21|10891.03|10891.03|10893.21|10893.21|10890.32|10890.32|0
1617967800000|2021-04-09 11:30:00|10891.2|10891.2|10888.87|10888.87|10891.2|10891.2|10888.21|10888.21|0
1617968100000|2021-04-09 11:35:00|10888.7|10888.7|10889.71|10889.71|10890.21|10890.21|10887.98|10887.98|0
1617968400000|2021-04-09 11:40:00|10890.69|10890.69|10899.1|10899.1|10899.1|10899.1|10889.72|10889.72|0
1617968700000|2021-04-09 11:45:00|10899.31|10899.31|10894.3|10894.3|10900.96|10900.96|10894.27|10894.27|0
1617969000000|2021-04-09 11:50:00|10894.13|10894.13|10890.19|10890.19|10894.27|10894.27|10890.19|10890.19|0
1617969300000|2021-04-09 11:55:00|10890.61|10890.61|10892|10892|10893.24|10893.24|10888.43|10888.43|0
1617969600000|2021-04-09 12:00:00|10891.87|10891.87|10888.09|10888.09|10892.1|10892.1|10887.8|10887.8|0
1617969900000|2021-04-09 12:05:00|10887.96|10887.96|10885.84|10885.84|10887.96|10887.96|10884.93|10884.93|0
1617970200000|2021-04-09 12:10:00|10885.59|10885.59|10883.95|10883.95|10886.2|10886.2|10883.34|10883.34|0
1617970500000|2021-04-09 12:15:00|10883.69|10883.69|10873.91|10873.91|10884.29|10884.29|10873.91|10873.91|0
1617970800000|2021-04-09 12:20:00|10873.79|10873.79|10879.79|10879.79|10879.79|10879.79|10873.38|10873.38|0
1617971100000|2021-04-09 12:25:00|10879.3|10879.3|10874.34|10874.34|10879.3|10879.3|10874.34|10874.34|0
1617971400000|2021-04-09 12:30:00|10875.32|10875.32|10881.69|10881.69|10883.2|10883.2|10874.9|10874.9|0
1617971700000|2021-04-09 12:35:00|10880.71|10880.71|10883.01|10883.01|10884.17|10884.17|10879.58|10879.58|0
1617972000000|2021-04-09 12:40:00|10883.23|10883.23|10882.37|10882.37|10883.93|10883.93|10878|10878|0
1617972300000|2021-04-09 12:45:00|10882.6|10882.6|10882.82|10882.82|10884.7|10884.7|10881.6|10881.6|0
1617972600000|2021-04-09 12:50:00|10882.65|10882.65|10888.2|10888.2|10888.34|10888.34|10882.21|10882.21|0
1617972900000|2021-04-09 12:55:00|10887.72|10887.72|10888.99|10888.99|10891.2|10891.2|10887.72|10887.72|0
1617973200000|2021-04-09 13:00:00|10888.76|10888.76|10880.29|10880.29|10888.76|10888.76|10880.24|10880.24|0
1617973500000|2021-04-09 13:05:00|10879.52|10879.52|10878.22|10878.22|10879.84|10879.84|10872.49|10872.49|0
1617973800000|2021-04-09 13:10:00|10879.2|10879.2|10879.51|10879.51|10883.53|10883.53|10878.29|10878.29|0
1617974100000|2021-04-09 13:15:00|10879.68|10879.68|10881.87|10881.87|10886.88|10886.88|10879.68|10879.68|0
1617974400000|2021-04-09 13:20:00|10882.36|10882.36|10879.71|10879.71|10883|10883|10879.17|10879.17|0
1617974700000|2021-04-09 13:25:00|10879.38|10879.38|10873.07|10873.07|10879.38|10879.38|10873.07|10873.07|0
1617975000000|2021-04-09 13:30:00|10873.56|10873.56|10871.49|10871.49|10875.94|10875.94|10868.8|10868.8|0
1617975300000|2021-04-09 13:35:00|10871.26|10871.26|10864.02|10864.02|10873.65|10873.65|10864.02|10864.02|0
1617975600000|2021-04-09 13:40:00|10864.43|10864.43|10870.3|10870.3|10872.85|10872.85|10862.04|10862.04|0
1617975900000|2021-04-09 13:45:00|10870.56|10870.56|10873.61|10873.61|10875.52|10875.52|10870.56|10870.56|0
1617976200000|2021-04-09 13:50:00|10874.09|10874.09|10874.64|10874.64|10878.71|10878.71|10873.4|10873.4|0
1617976500000|2021-04-09 13:55:00|10874.38|10874.38|10872.68|10872.68|10874.74|10874.74|10872.4|10872.4|0
1617976800000|2021-04-09 14:00:00|10872.78|10872.78|10882.55|10882.55|10884.15|10884.15|10872.78|10872.78|0
1617977100000|2021-04-09 14:05:00|10882.77|10882.77|10887.05|10887.05|10887.86|10887.86|10882.55|10882.55|0
1617977400000|2021-04-09 14:10:00|10888.02|10888.02|10891.96|10891.96|10892.8|10892.8|10888.02|10888.02|0
1617977700000|2021-04-09 14:15:00|10890.99|10890.99|10891.1|10891.1|10895.73|10895.73|10888.35|10888.35|0
1617978000000|2021-04-09 14:20:00|10890.13|10890.13|10888.04|10888.04|10890.61|10890.61|10884.73|10884.73|0
1617978300000|2021-04-09 14:25:00|10888.2|10888.2|10886.64|10886.64|10891.13|10891.13|10886.27|10886.27|0
1617978600000|2021-04-09 14:30:00|10885.66|10885.66|10890.73|10890.73|10891.99|10891.99|10884.54|10884.54|0
1617978900000|2021-04-09 14:35:00|10890.95|10890.95|10896.78|10896.78|10899.83|10899.83|10889.68|10889.68|0
1617979200000|2021-04-09 14:40:00|10896.61|10896.61|10897.41|10897.41|10899.65|10899.65|10893.9|10893.9|0
1617979500000|2021-04-09 14:45:00|10897.65|10897.65|10893.94|10893.94|10898.32|10898.32|10891.98|10891.98|0
1617979800000|2021-04-09 14:50:00|10894.11|10894.11|10892.74|10892.74|10895.85|10895.85|10892.49|10892.49|0
1617980100000|2021-04-09 14:55:00|10892.25|10892.25|10890.74|10890.74|10892.25|10892.25|10889.32|10889.32|0
1617980400000|2021-04-09 15:00:00|10890.91|10890.91|10882.6|10882.6|10893.24|10893.24|10881.75|10881.75|0
1617980700000|2021-04-09 15:05:00|10883.58|10883.58|10881.96|10881.96|10883.84|10883.84|10879.59|10879.59|0
1617981000000|2021-04-09 15:10:00|10882.13|10882.13|10886.59|10886.59|10887.33|10887.33|10881|10881|0
1617981300000|2021-04-09 15:15:00|10886.76|10886.76|10899.23|10899.23|10899.66|10899.66|10886.76|10886.76|0
1617981600000|2021-04-09 15:20:00|10899.45|10899.45|10895.92|10895.92|10899.45|10899.45|10891.7|10891.7|0
1617981900000|2021-04-09 15:25:00|10896|10896|10892.49|10892.49|10902.33|10902.33|10891.7|10891.7|0
1618215300000|2021-04-12 08:15:00|10848.34|10848.34|10837.29|10837.29|10848.34|10848.34|10836.33|10836.33|0
1618215600000|2021-04-12 08:20:00|10838.26|10838.26|10846.29|10846.29|10846.29|10846.29|10835.64|10835.64|0
1618215900000|2021-04-12 08:25:00|10846.8|10846.8|10847|10847|10849.35|10849.35|10845.49|10845.49|0
1618216200000|2021-04-12 08:30:00|10847.65|10847.65|10846.61|10846.61|10854.43|10854.43|10845.04|10845.04|0
1618216500000|2021-04-12 08:35:00|10846.4|10846.4|10857.12|10857.12|10857.12|10857.12|10845.67|10845.67|0
1618216800000|2021-04-12 08:40:00|10857.02|10857.02|10863.98|10863.98|10865.44|10865.44|10855.54|10855.54|0
1618217100000|2021-04-12 08:45:00|10864.32|10864.32|10855.58|10855.58|10864.32|10864.32|10855.58|10855.58|0
1618217400000|2021-04-12 08:50:00|10855.42|10855.42|10856.28|10856.28|10858.72|10858.72|10854.9|10854.9|0
1618217700000|2021-04-12 08:55:00|10856.77|10856.77|10850.37|10850.37|10856.77|10856.77|10848.33|10848.33|0
1618218000000|2021-04-12 09:00:00|10850.3|10850.3|10858.23|10858.23|10860.64|10860.64|10850.3|10850.3|0
1618218300000|2021-04-12 09:05:00|10857.75|10857.75|10848.46|10848.46|10857.75|10857.75|10848.46|10848.46|0
1618218600000|2021-04-12 09:10:00|10847.86|10847.86|10852.23|10852.23|10852.85|10852.85|10847.81|10847.81|0
1618218900000|2021-04-12 09:15:00|10852.87|10852.87|10855.82|10855.82|10858.66|10858.66|10852.87|10852.87|0
1618219200000|2021-04-12 09:20:00|10855.65|10855.65|10855.27|10855.27|10856.25|10856.25|10854.21|10854.21|0
1618219500000|2021-04-12 09:25:00|10855.76|10855.76|10860.33|10860.33|10860.33|10860.33|10838.1|10838.1|0
1618219800000|2021-04-12 09:30:00|10860.81|10860.81|10872.96|10872.96|10872.96|10872.96|10859.89|10859.89|0
1618220100000|2021-04-12 09:35:00|10873.45|10873.45|10872.83|10872.83|10873.94|10873.94|10870.25|10870.25|0
1618220400000|2021-04-12 09:40:00|10873|10873|10875.04|10875.04|10881.21|10881.21|10871.14|10871.14|0
1618220700000|2021-04-12 09:45:00|10875.52|10875.52|10875.03|10875.03|10875.91|10875.91|10874.46|10874.46|0
1618221000000|2021-04-12 09:50:00|10875.73|10875.73|10876.69|10876.69|10878.42|10878.42|10875.73|10875.73|0
1618221300000|2021-04-12 09:55:00|10876.86|10876.86|10877|10877|10878.38|10878.38|10875.22|10875.22|0
1618221600000|2021-04-12 10:00:00|10877.97|10877.97|10872.39|10872.39|10880.32|10880.32|10869.93|10869.93|0
1618221900000|2021-04-12 10:05:00|10872.65|10872.65|10876.83|10876.83|10876.83|10876.83|10872.65|10872.65|0
1618222200000|2021-04-12 10:10:00|10877.05|10877.05|10873.8|10873.8|10878.92|10878.92|10873.8|10873.8|0
1618222500000|2021-04-12 10:15:00|10873.64|10873.64|10867.34|10867.34|10874.5|10874.5|10867.24|10867.24|0
1618222800000|2021-04-12 10:20:00|10866.64|10866.64|10864.79|10864.79|10868.48|10868.48|10864.21|10864.21|0
1618223100000|2021-04-12 10:25:00|10864.44|10864.44|10863.77|10863.77|10865.85|10865.85|10862.24|10862.24|0
1618223400000|2021-04-12 10:30:00|10863.61|10863.61|10861.14|10861.14|10864.7|10864.7|10861.14|10861.14|0
1618223700000|2021-04-12 10:35:00|10860.98|10860.98|10861.45|10861.45|10863.71|10863.71|10859.91|10859.91|0
1618224000000|2021-04-12 10:40:00|10861.4|10861.4|10854.28|10854.28|10861.4|10861.4|10853.86|10853.86|0
1618224300000|2021-04-12 10:45:00|10854.45|10854.45|10854.46|10854.46|10855.76|10855.76|10853.23|10853.23|0
1618224600000|2021-04-12 10:50:00|10854.11|10854.11|10846.31|10846.31|10854.11|10854.11|10846.27|10846.27|0
1618224900000|2021-04-12 10:55:00|10846.14|10846.14|10846.94|10846.94|10848.75|10848.75|10843.45|10843.45|0
1618225200000|2021-04-12 11:00:00|10846.13|10846.13|10837.84|10837.84|10846.77|10846.77|10836.29|10836.29|0
1618225500000|2021-04-12 11:05:00|10838.18|10838.18|10841.51|10841.51|10841.86|10841.86|10837.97|10837.97|0
1618225800000|2021-04-12 11:10:00|10841.59|10841.59|10847.63|10847.63|10848.33|10848.33|10840.26|10840.26|0
1618226100000|2021-04-12 11:15:00|10847.84|10847.84|10854.2|10854.2|10854.2|10854.2|10847.84|10847.84|0
1618226400000|2021-04-12 11:20:00|10854.27|10854.27|10864.78|10864.78|10864.91|10864.91|10853.92|10853.92|0
1618226700000|2021-04-12 11:25:00|10865.04|10865.04|10861.45|10861.45|10868.47|10868.47|10861.45|10861.45|0
1618227000000|2021-04-12 11:30:00|10861.66|10861.66|10857.7|10857.7|10861.66|10861.66|10857.7|10857.7|0
1618227300000|2021-04-12 11:35:00|10857.21|10857.21|10861.38|10861.38|10861.38|10861.38|10854.79|10854.79|0
1618227600000|2021-04-12 11:40:00|10860.98|10860.98|10863.76|10863.76|10865.24|10865.24|10859.3|10859.3|0
1618227900000|2021-04-12 11:45:00|10863.27|10863.27|10858.43|10858.43|10863.48|10863.48|10857.28|10857.28|0
1618228200000|2021-04-12 11:50:00|10858.6|10858.6|10865.1|10865.1|10865.1|10865.1|10858.6|10858.6|0
1618228500000|2021-04-12 11:55:00|10864.76|10864.76|10867.69|10867.69|10869.92|10869.92|10864.54|10864.54|0
1618228800000|2021-04-12 12:00:00|10868.67|10868.67|10866.47|10866.47|10870.07|10870.07|10864.71|10864.71|0
1618229100000|2021-04-12 12:05:00|10866.82|10866.82|10873.01|10873.01|10873.01|10873.01|10866.82|10866.82|0
1618229400000|2021-04-12 12:10:00|10872.52|10872.52|10870.24|10870.24|10872.77|10872.77|10869.15|10869.15|0
1618229700000|2021-04-12 12:15:00|10869.09|10869.09|10873.06|10873.06|10873.08|10873.08|10869.09|10869.09|0
1618230000000|2021-04-12 12:20:00|10873.7|10873.7|10877.87|10877.87|10877.87|10877.87|10873.7|10873.7|0
1618230300000|2021-04-12 12:25:00|10878.14|10878.14|10876.09|10876.09|10879.01|10879.01|10875.35|10875.35|0
1618230600000|2021-04-12 12:30:00|10877.07|10877.07|10875.02|10875.02|10877.97|10877.97|10875.02|10875.02|0
1618230900000|2021-04-12 12:35:00|10874.86|10874.86|10870.35|10870.35|10874.86|10874.86|10869.51|10869.51|0
1618231200000|2021-04-12 12:40:00|10869.87|10869.87|10866.85|10866.85|10870.58|10870.58|10866.42|10866.42|0
1618231500000|2021-04-12 12:45:00|10865.87|10865.87|10860.25|10860.25|10865.87|10865.87|10860.25|10860.25|0
1618231800000|2021-04-12 12:50:00|10860.74|10860.74|10860.09|10860.09|10862.98|10862.98|10858.56|10858.56|0
1618232100000|2021-04-12 12:55:00|10859.6|10859.6|10855.67|10855.67|10860.09|10860.09|10854.05|10854.05|0
1618232400000|2021-04-12 13:00:00|10854.7|10854.7|10850.25|10850.25|10854.72|10854.72|10850.25|10850.25|0
1618232700000|2021-04-12 13:05:00|10850.02|10850.02|10841.95|10841.95|10850.02|10850.02|10838.75|10838.75|0
1618233000000|2021-04-12 13:10:00|10842.12|10842.12|10837.29|10837.29|10842.14|10842.14|10836.2|10836.2|0
1618233300000|2021-04-12 13:15:00|10837.5|10837.5|10833.65|10833.65|10837.5|10837.5|10833.29|10833.29|0
1618233600000|2021-04-12 13:20:00|10833.82|10833.82|10823.77|10823.77|10833.98|10833.98|10823.77|10823.77|0
1618233900000|2021-04-12 13:25:00|10823.56|10823.56|10816.77|10816.77|10824.21|10824.21|10815.28|10815.28|0
1618234200000|2021-04-12 13:30:00|10816.98|10816.98|10823.31|10823.31|10823.31|10823.31|10814.8|10814.8|0
1618234500000|2021-04-12 13:35:00|10823.44|10823.44|10834.31|10834.31|10834.52|10834.52|10823.25|10823.25|0
1618234800000|2021-04-12 13:40:00|10834.14|10834.14|10839.07|10839.07|10839.23|10839.23|10830.25|10830.25|0
1618235100000|2021-04-12 13:45:00|10838.91|10838.91|10821.27|10821.27|10839.02|10839.02|10821.05|10821.05|0
1618235400000|2021-04-12 13:50:00|10821.05|10821.05|10821.8|10821.8|10821.84|10821.84|10816.86|10816.86|0
1618235700000|2021-04-12 13:55:00|10822.29|10822.29|10834.96|10834.96|10836.06|10836.06|10821.78|10821.78|0
1618236000000|2021-04-12 14:00:00|10833.98|10833.98|10826.41|10826.41|10835.84|10835.84|10826.41|10826.41|0
1618236300000|2021-04-12 14:05:00|10826.5|10826.5|10824.84|10824.84|10827.34|10827.34|10824.84|10824.84|0
1618236600000|2021-04-12 14:10:00|10824.61|10824.61|10820.41|10820.41|10824.61|10824.61|10816.09|10816.09|0
1618236900000|2021-04-12 14:15:00|10820.58|10820.58|10821.93|10821.93|10823.59|10823.59|10820.14|10820.14|0
1618237200000|2021-04-12 14:20:00|10821.81|10821.81|10828.54|10828.54|10828.9|10828.9|10821.81|10821.81|0
1618237500000|2021-04-12 14:25:00|10828.75|10828.75|10824.44|10824.44|10830.43|10830.43|10824.44|10824.44|0
1618237800000|2021-04-12 14:30:00|10823.47|10823.47|10823.07|10823.07|10824.54|10824.54|10820.79|10820.79|0
1618238100000|2021-04-12 14:35:00|10823.15|10823.15|10825.33|10825.33|10825.57|10825.57|10823.15|10823.15|0
1618238400000|2021-04-12 14:40:00|10825.07|10825.07|10824.81|10824.81|10825.89|10825.89|10823.52|10823.52|0
1618238700000|2021-04-12 14:45:00|10824.98|10824.98|10819.86|10819.86|10824.98|10824.98|10819.84|10819.84|0
1618239000000|2021-04-12 14:50:00|10820.12|10820.12|10828.42|10828.42|10829.4|10829.4|10819.41|10819.41|0
1618239300000|2021-04-12 14:55:00|10829.39|10829.39|10826.17|10826.17|10831.2|10831.2|10826.17|10826.17|0
1618239600000|2021-04-12 15:00:00|10826.65|10826.65|10826.71|10826.71|10830.19|10830.19|10825.3|10825.3|0
1618239900000|2021-04-12 15:05:00|10827.69|10827.69|10830.89|10830.89|10831.45|10831.45|10825.13|10825.13|0
1618240200000|2021-04-12 15:10:00|10830.79|10830.79|10837.9|10837.9|10838.32|10838.32|10826.83|10826.83|0
1618240500000|2021-04-12 15:15:00|10838.11|10838.11|10841.37|10841.37|10842.55|10842.55|10836.52|10836.52|0
1618240800000|2021-04-12 15:20:00|10841.34|10841.34|10842.96|10842.96|10843.64|10843.64|10837.25|10837.25|0
1618241100000|2021-04-12 15:25:00|10842.77|10842.77|10846.46|10846.46|10848.47|10848.47|10840.47|10840.47|0
1618298100000|2021-04-13 07:15:00|10873.62|10873.62|10865.93|10865.93|10877.23|10877.23|10865.43|10865.43|0
1618298400000|2021-04-13 07:20:00|10867.21|10867.21|10892.34|10892.34|10892.34|10892.34|10867.21|10867.21|0
1618298700000|2021-04-13 07:25:00|10892.51|10892.51|10891.85|10891.85|10897.81|10897.81|10891.03|10891.03|0
1618299000000|2021-04-13 07:30:00|10891.68|10891.68|10874.57|10874.57|10891.68|10891.68|10873.67|10873.67|0
1618299300000|2021-04-13 07:35:00|10874.09|10874.09|10856.13|10856.13|10874.87|10874.87|10855.48|10855.48|0
1618299600000|2021-04-13 07:40:00|10855.61|10855.61|10853.39|10853.39|10857.72|10857.72|10852.03|10852.03|0
1618299900000|2021-04-13 07:45:00|10852.99|10852.99|10839.91|10839.91|10852.99|10852.99|10839.41|10839.41|0
1618300200000|2021-04-13 07:50:00|10839.41|10839.41|10843.23|10843.23|10843.57|10843.57|10834.7|10834.7|0
1618300500000|2021-04-13 07:55:00|10843.95|10843.95|10853.3|10853.3|10853.67|10853.67|10842.44|10842.44|0
1618300800000|2021-04-13 08:00:00|10854.76|10854.76|10856.89|10856.89|10861.38|10861.38|10854.5|10854.5|0
1618301100000|2021-04-13 08:05:00|10857.02|10857.02|10863.5|10863.5|10865.54|10865.54|10857.02|10857.02|0
1618301400000|2021-04-13 08:10:00|10863.01|10863.01|10859.05|10859.05|10863.01|10863.01|10857.73|10857.73|0
1618301700000|2021-04-13 08:15:00|10859.47|10859.47|10854.85|10854.85|10859.52|10859.52|10853.88|10853.88|0
1618302000000|2021-04-13 08:20:00|10855.02|10855.02|10853.48|10853.48|10855.02|10855.02|10851.39|10851.39|0
1618302300000|2021-04-13 08:25:00|10853.61|10853.61|10854.51|10854.51|10856|10856|10852.15|10852.15|0
1618302600000|2021-04-13 08:30:00|10854.99|10854.99|10844.4|10844.4|10855.96|10855.96|10843.87|10843.87|0
1618302900000|2021-04-13 08:35:00|10843.57|10843.57|10828.56|10828.56|10843.57|10843.57|10828.56|10828.56|0
1618303200000|2021-04-13 08:40:00|10828.15|10828.15|10821.15|10821.15|10829.61|10829.61|10820.39|10820.39|0
1618303500000|2021-04-13 08:45:00|10821.28|10821.28|10821.05|10821.05|10823.76|10823.76|10817.52|10817.52|0
1618303800000|2021-04-13 08:50:00|10820.04|10820.04|10828.69|10828.69|10829.05|10829.05|10818.11|10818.11|0
1618304100000|2021-04-13 08:55:00|10829.03|10829.03|10825.3|10825.3|10829.21|10829.21|10825.3|10825.3|0
1618304400000|2021-04-13 09:00:00|10825|10825|10824.78|10824.78|10828.32|10828.32|10822.69|10822.69|0
1618304700000|2021-04-13 09:05:00|10824.61|10824.61|10812.73|10812.73|10825.07|10825.07|10812.24|10812.24|0
1618305000000|2021-04-13 09:10:00|10812.65|10812.65|10814.55|10814.55|10816.61|10816.61|10812.14|10812.14|0
1618305300000|2021-04-13 09:15:00|10814.58|10814.58|10827.4|10827.4|10827.4|10827.4|10813.25|10813.25|0
1618305600000|2021-04-13 09:20:00|10826.91|10826.91|10825.08|10825.08|10827.31|10827.31|10823.3|10823.3|0
1618305900000|2021-04-13 09:25:00|10825.21|10825.21|10823.03|10823.03|10825.21|10825.21|10821.49|10821.49|0
1618306200000|2021-04-13 09:30:00|10822.63|10822.63|10820.61|10820.61|10822.66|10822.66|10817.82|10817.82|0
1618306500000|2021-04-13 09:35:00|10819.64|10819.64|10820.05|10820.05|10820.59|10820.59|10817.16|10817.16|0
1618306800000|2021-04-13 09:40:00|10820.22|10820.22|10819.63|10819.63|10820.22|10820.22|10818.54|10818.54|0
1618307100000|2021-04-13 09:45:00|10819.46|10819.46|10812.48|10812.48|10819.46|10819.46|10812.48|10812.48|0
1618307400000|2021-04-13 09:50:00|10812.27|10812.27|10812.77|10812.77|10813.56|10813.56|10811|10811|0
1618307700000|2021-04-13 09:55:00|10813|10813|10815.81|10815.81|10817.62|10817.62|10810.81|10810.81|0
1618308000000|2021-04-13 10:00:00|10815.46|10815.46|10812.75|10812.75|10818.74|10818.74|10812.44|10812.44|0
1618308300000|2021-04-13 10:05:00|10812.6|10812.6|10805.6|10805.6|10812.6|10812.6|10803.26|10803.26|0
1618308600000|2021-04-13 10:10:00|10805.49|10805.49|10802.28|10802.28|10805.78|10805.78|10802.24|10802.24|0
1618308900000|2021-04-13 10:15:00|10802.05|10802.05|10805.26|10805.26|10806.51|10806.51|10801.92|10801.92|0
1618309200000|2021-04-13 10:20:00|10806.24|10806.24|10809.94|10809.94|10810.43|10810.43|10804.28|10804.28|0
1618309500000|2021-04-13 10:25:00|10810.29|10810.29|10822.05|10822.05|10822.13|10822.13|10810.29|10810.29|0
1618309800000|2021-04-13 10:30:00|10822.54|10822.54|10828.99|10828.99|10831.42|10831.42|10822.54|10822.54|0
1618310100000|2021-04-13 10:35:00|10828.5|10828.5|10823.85|10823.85|10828.61|10828.61|10823.66|10823.66|0
1618310400000|2021-04-13 10:40:00|10823.05|10823.05|10823.04|10823.04|10823.8|10823.8|10817.05|10817.05|0
1618310700000|2021-04-13 10:45:00|10823.51|10823.51|10825.16|10825.16|10825.49|10825.49|10820.59|10820.59|0
1618311000000|2021-04-13 10:50:00|10825.33|10825.33|10829.61|10829.61|10830.62|10830.62|10825.33|10825.33|0
1618311300000|2021-04-13 10:55:00|10829.12|10829.12|10821.11|10821.11|10830.35|10830.35|10821.11|10821.11|0
1618311600000|2021-04-13 11:00:00|10821.82|10821.82|10798.03|10798.03|10822.64|10822.64|10798.03|10798.03|0
1618311900000|2021-04-13 11:05:00|10798.24|10798.24|10825.16|10825.16|10825.16|10825.16|10798.24|10798.24|0
1618312200000|2021-04-13 11:10:00|10825.65|10825.65|10819.85|10819.85|10828.01|10828.01|10819.51|10819.51|0
1618312500000|2021-04-13 11:15:00|10819.36|10819.36|10817.71|10817.71|10822.31|10822.31|10816.88|10816.88|0
1618312800000|2021-04-13 11:20:00|10815.77|10815.77|10816.41|10816.41|10819.66|10819.66|10814.58|10814.58|0
1618313100000|2021-04-13 11:25:00|10816.82|10816.82|10815.94|10815.94|10818.37|10818.37|10815.92|10815.92|0
1618313400000|2021-04-13 11:30:00|10816.07|10816.07|10824.25|10824.25|10824.25|10824.25|10815.2|10815.2|0
1618313700000|2021-04-13 11:35:00|10823.84|10823.84|10822.96|10822.96|10825.82|10825.82|10821.61|10821.61|0
1618314000000|2021-04-13 11:40:00|10823.09|10823.09|10825.67|10825.67|10826.11|10826.11|10821.53|10821.53|0
1618314300000|2021-04-13 11:45:00|10825.51|10825.51|10823.43|10823.43|10825.98|10825.98|10822.09|10822.09|0
1618314600000|2021-04-13 11:50:00|10823.64|10823.64|10825.95|10825.95|10827.08|10827.08|10822.66|10822.66|0
1618314900000|2021-04-13 11:55:00|10825.6|10825.6|10817.57|10817.57|10825.6|10825.6|10817.57|10817.57|0
1618315200000|2021-04-13 12:00:00|10817.97|10817.97|10824.49|10824.49|10824.49|10824.49|10817.97|10817.97|0
1618315500000|2021-04-13 12:05:00|10823.69|10823.69|10827.16|10827.16|10827.68|10827.68|10823.48|10823.48|0
1618315800000|2021-04-13 12:10:00|10826.95|10826.95|10826.63|10826.63|10827.2|10827.2|10825.44|10825.44|0
1618316100000|2021-04-13 12:15:00|10827.05|10827.05|10829.46|10829.46|10829.46|10829.46|10826.7|10826.7|0
1618316400000|2021-04-13 12:20:00|10829.2|10829.2|10828.55|10828.55|10830|10830|10825.57|10825.57|0
1618316700000|2021-04-13 12:25:00|10828.95|10828.95|10824.8|10824.8|10829.55|10829.55|10824.27|10824.27|0
1618317000000|2021-04-13 12:30:00|10823.94|10823.94|10830.66|10830.66|10831.22|10831.22|10820.69|10820.69|0
1618317300000|2021-04-13 12:35:00|10830.79|10830.79|10832.8|10832.8|10834.69|10834.69|10828.09|10828.09|0
1618317600000|2021-04-13 12:40:00|10832.97|10832.97|10833.03|10833.03|10835.36|10835.36|10832.21|10832.21|0
1618317900000|2021-04-13 12:45:00|10832.82|10832.82|10838.73|10838.73|10838.73|10838.73|10832.33|10832.33|0
1618318200000|2021-04-13 12:50:00|10838.99|10838.99|10840.11|10840.11|10841.03|10841.03|10836.25|10836.25|0
1618318500000|2021-04-13 12:55:00|10840.16|10840.16|10836.25|10836.25|10840.25|10840.25|10835.36|10835.36|0
1618318800000|2021-04-13 13:00:00|10836.76|10836.76|10835.3|10835.3|10837.94|10837.94|10833.2|10833.2|0
1618319100000|2021-04-13 13:05:00|10835.09|10835.09|10836.15|10836.15|10839.94|10839.94|10834.14|10834.14|0
1618319400000|2021-04-13 13:10:00|10836.66|10836.66|10844.97|10844.97|10846.88|10846.88|10836.66|10836.66|0
1618319700000|2021-04-13 13:15:00|10845.48|10845.48|10849.69|10849.69|10850.44|10850.44|10843.54|10843.54|0
1618320000000|2021-04-13 13:20:00|10850.17|10850.17|10861.51|10861.51|10862.83|10862.83|10850.17|10850.17|0
1618320300000|2021-04-13 13:25:00|10862.01|10862.01|10862.55|10862.55|10862.79|10862.79|10857.65|10857.65|0
1618320600000|2021-04-13 13:30:00|10862.9|10862.9|10858.22|10858.22|10862.9|10862.9|10855.28|10855.28|0
1618320900000|2021-04-13 13:35:00|10857.99|10857.99|10863.18|10863.18|10869.27|10869.27|10857.89|10857.89|0
1618321200000|2021-04-13 13:40:00|10863.67|10863.67|10858.78|10858.78|10864.68|10864.68|10858.78|10858.78|0
1618321500000|2021-04-13 13:45:00|10859.75|10859.75|10867.91|10867.91|10867.91|10867.91|10857.04|10857.04|0
1618321800000|2021-04-13 13:50:00|10868.08|10868.08|10878.11|10878.11|10878.22|10878.22|10867.79|10867.79|0
1618322100000|2021-04-13 13:55:00|10878.46|10878.46|10875.49|10875.49|10880.86|10880.86|10874.52|10874.52|0
1618322400000|2021-04-13 14:00:00|10876.14|10876.14|10866.26|10866.26|10878.28|10878.28|10865.86|10865.86|0
1618322700000|2021-04-13 14:05:00|10865.78|10865.78|10871.62|10871.62|10871.62|10871.62|10865.06|10865.06|0
1618323000000|2021-04-13 14:10:00|10872.11|10872.11|10872.79|10872.79|10875.76|10875.76|10872.11|10872.11|0
1618323300000|2021-04-13 14:15:00|10873.29|10873.29|10874.1|10874.1|10876.29|10876.29|10872.04|10872.04|0
1618323600000|2021-04-13 14:20:00|10874.23|10874.23|10871.86|10871.86|10875.65|10875.65|10870.62|10870.62|0
1618323900000|2021-04-13 14:25:00|10871.46|10871.46|10862.19|10862.19|10872.08|10872.08|10861.42|10861.42|0
1618324200000|2021-04-13 14:30:00|10862.66|10862.66|10858.19|10858.19|10864.12|10864.12|10858.19|10858.19|0
1618324500000|2021-04-13 14:35:00|10858.42|10858.42|10853.96|10853.96|10859.02|10859.02|10853.96|10853.96|0
1618324800000|2021-04-13 14:40:00|10854.12|10854.12|10853.34|10853.34|10858.3|10858.3|10852.99|10852.99|0
1618325100000|2021-04-13 14:45:00|10852.83|10852.83|10849.03|10849.03|10856.89|10856.89|10849.03|10849.03|0
1618325400000|2021-04-13 14:50:00|10848.54|10848.54|10846.06|10846.06|10848.77|10848.77|10845.72|10845.72|0
1618325700000|2021-04-13 14:55:00|10846.16|10846.16|10843.43|10843.43|10846.86|10846.86|10843.43|10843.43|0
1618326000000|2021-04-13 15:00:00|10843.35|10843.35|10848.56|10848.56|10851.48|10851.48|10843.35|10843.35|0
1618326300000|2021-04-13 15:05:00|10849.04|10849.04|10855.01|10855.01|10855.06|10855.06|10848.23|10848.23|0
1618326600000|2021-04-13 15:10:00|10855.18|10855.18|10852.7|10852.7|10858.66|10858.66|10849.27|10849.27|0
1618326900000|2021-04-13 15:15:00|10852.83|10852.83|10860.31|10860.31|10862.76|10862.76|10852.83|10852.83|0
1618327200000|2021-04-13 15:20:00|10859.91|10859.91|10855.22|10855.22|10860.76|10860.76|10854.71|10854.71|0
1618327500000|2021-04-13 15:25:00|10855.17|10855.17|10865.26|10865.26|10865.26|10865.26|10853.72|10853.72|0
1618384500000|2021-04-14 07:15:00|10855.71|10855.71|10839.8|10839.8|10859.32|10859.32|10838.68|10838.68|0
1618384800000|2021-04-14 07:20:00|10839.31|10839.31|10827.95|10827.95|10839.82|10839.82|10827.41|10827.41|0
1618385100000|2021-04-14 07:25:00|10828.93|10828.93|10828.31|10828.31|10834.97|10834.97|10825.88|10825.88|0
1618385400000|2021-04-14 07:30:00|10827.91|10827.91|10818.04|10818.04|10828.42|10828.42|10817.86|10817.86|0
1618385700000|2021-04-14 07:35:00|10818.46|10818.46|10832.48|10832.48|10832.48|10832.48|10813.32|10813.32|0
1618386000000|2021-04-14 07:40:00|10832.99|10832.99|10834.43|10834.43|10840.51|10840.51|10829.56|10829.56|0
1618386300000|2021-04-14 07:45:00|10834.92|10834.92|10848.74|10848.74|10848.74|10848.74|10834.92|10834.92|0
1618386600000|2021-04-14 07:50:00|10849.72|10849.72|10848.65|10848.65|10850.84|10850.84|10847.03|10847.03|0
1618386900000|2021-04-14 07:55:00|10849.36|10849.36|10848.81|10848.81|10851.93|10851.93|10844.8|10844.8|0
1618387200000|2021-04-14 08:00:00|10848.94|10848.94|10857.65|10857.65|10857.65|10857.65|10848.6|10848.6|0
1618387500000|2021-04-14 08:05:00|10857.25|10857.25|10849.92|10849.92|10857.25|10857.25|10849.66|10849.66|0
1618387800000|2021-04-14 08:10:00|10849.77|10849.77|10847.53|10847.53|10850.61|10850.61|10841.68|10841.68|0
1618388100000|2021-04-14 08:15:00|10846.56|10846.56|10842.46|10842.46|10847.1|10847.1|10841.65|10841.65|0
1618388400000|2021-04-14 08:20:00|10842.54|10842.54|10832.7|10832.7|10842.83|10842.83|10832.58|10832.58|0
1618388700000|2021-04-14 08:25:00|10832.55|10832.55|10833.86|10833.86|10833.86|10833.86|10829.79|10829.79|0
1618389000000|2021-04-14 08:30:00|10833.46|10833.46|10836.15|10836.15|10836.64|10836.64|10832.38|10832.38|0
1618389300000|2021-04-14 08:35:00|10836.64|10836.64|10844.42|10844.42|10844.42|10844.42|10836.64|10836.64|0
1618389600000|2021-04-14 08:40:00|10844.09|10844.09|10851.49|10851.49|10853.69|10853.69|10844.09|10844.09|0
1618389900000|2021-04-14 08:45:00|10853.45|10853.45|10855.48|10855.48|10858.89|10858.89|10853.45|10853.45|0
1618390200000|2021-04-14 08:50:00|10855.56|10855.56|10857.31|10857.31|10857.31|10857.31|10848.66|10848.66|0
1618390500000|2021-04-14 08:55:00|10857.82|10857.82|10859.32|10859.32|10861.77|10861.77|10857.82|10857.82|0
1618390800000|2021-04-14 09:00:00|10858.97|10858.97|10861.53|10861.53|10861.53|10861.53|10857.18|10857.18|0
1618391100000|2021-04-14 09:05:00|10861.32|10861.32|10864.14|10864.14|10864.16|10864.16|10857.4|10857.4|0
1618391400000|2021-04-14 09:10:00|10864.35|10864.35|10861.55|10861.55|10865.53|10865.53|10861.55|10861.55|0
1618391700000|2021-04-14 09:15:00|10861.82|10861.82|10860.15|10860.15|10862.44|10862.44|10858.52|10858.52|0
1618392000000|2021-04-14 09:20:00|10860.32|10860.32|10860.57|10860.57|10860.78|10860.78|10854.09|10854.09|0
1618392300000|2021-04-14 09:25:00|10860.38|10860.38|10867.49|10867.49|10871.41|10871.41|10860.38|10860.38|0
1618392600000|2021-04-14 09:30:00|10867.09|10867.09|10868.13|10868.13|10868.13|10868.13|10866.11|10866.11|0
1618392900000|2021-04-14 09:35:00|10868.54|10868.54|10866.53|10866.53|10869.44|10869.44|10865.53|10865.53|0
1618393200000|2021-04-14 09:40:00|10867.23|10867.23|10871.23|10871.23|10871.23|10871.23|10866.68|10866.68|0
1618393500000|2021-04-14 09:45:00|10871.1|10871.1|10871.42|10871.42|10875.89|10875.89|10869.47|10869.47|0
1618393800000|2021-04-14 09:50:00|10871.01|10871.01|10876.99|10876.99|10876.99|10876.99|10866.05|10866.05|0
1618394100000|2021-04-14 09:55:00|10876.59|10876.59|10886.33|10886.33|10886.33|10886.33|10875.29|10875.29|0
1618394400000|2021-04-14 10:00:00|10886.44|10886.44|10882.47|10882.47|10890.55|10890.55|10882.28|10882.28|0
1618394700000|2021-04-14 10:05:00|10882.59|10882.59|10876.9|10876.9|10883.55|10883.55|10876.55|10876.55|0
1618395000000|2021-04-14 10:10:00|10877.07|10877.07|10872.19|10872.19|10877.56|10877.56|10871.79|10871.79|0
1618395300000|2021-04-14 10:15:00|10872.02|10872.02|10870.64|10870.64|10872.17|10872.17|10870.48|10870.48|0
1618395600000|2021-04-14 10:20:00|10870.86|10870.86|10870.34|10870.34|10872.34|10872.34|10870.34|10870.34|0
1618395900000|2021-04-14 10:25:00|10870.85|10870.85|10867.36|10867.36|10870.85|10870.85|10865.6|10865.6|0
1618396200000|2021-04-14 10:30:00|10867.76|10867.76|10871.28|10871.28|10871.28|10871.28|10865.56|10865.56|0
1618396500000|2021-04-14 10:35:00|10871.43|10871.43|10875.57|10875.57|10876.24|10876.24|10870.92|10870.92|0
1618396800000|2021-04-14 10:40:00|10876.57|10876.57|10883.69|10883.69|10883.69|10883.69|10876.57|10876.57|0
1618397100000|2021-04-14 10:45:00|10884.18|10884.18|10881.16|10881.16|10885.11|10885.11|10881|10881|0
1618397400000|2021-04-14 10:50:00|10880.69|10880.69|10876.88|10876.88|10881.79|10881.79|10876.78|10876.78|0
1618397700000|2021-04-14 10:55:00|10876.9|10876.9|10886.1|10886.1|10886.55|10886.55|10876.3|10876.3|0
1618398000000|2021-04-14 11:00:00|10886.26|10886.26|10888.25|10888.25|10891.42|10891.42|10884.63|10884.63|0
1618398300000|2021-04-14 11:05:00|10888.6|10888.6|10888.62|10888.62|10889.74|10889.74|10887.25|10887.25|0
1618398600000|2021-04-14 11:10:00|10889.1|10889.1|10890.13|10890.13|10892.25|10892.25|10888.77|10888.77|0
1618398900000|2021-04-14 11:15:00|10889.73|10889.73|10890.17|10890.17|10891.54|10891.54|10887.65|10887.65|0
1618399200000|2021-04-14 11:20:00|10890.33|10890.33|10894.42|10894.42|10895.12|10895.12|10889.28|10889.28|0
1618399500000|2021-04-14 11:25:00|10894.25|10894.25|10899.59|10899.59|10899.8|10899.8|10894.25|10894.25|0
1618399800000|2021-04-14 11:30:00|10899.46|10899.46|10906.51|10906.51|10906.74|10906.74|10899.46|10899.46|0
1618400100000|2021-04-14 11:35:00|10906.99|10906.99|10910.11|10910.11|10912.75|10912.75|10906.99|10906.99|0
1618400400000|2021-04-14 11:40:00|10909.23|10909.23|10909.14|10909.14|10909.93|10909.93|10908.02|10908.02|0
1618400700000|2021-04-14 11:45:00|10909.26|10909.26|10907.93|10907.93|10912.34|10912.34|10906.19|10906.19|0
1618401000000|2021-04-14 11:50:00|10908.06|10908.06|10909.93|10909.93|10909.93|10909.93|10907.43|10907.43|0
1618401300000|2021-04-14 11:55:00|10910.19|10910.19|10908.95|10908.95|10911.06|10911.06|10908.33|10908.33|0
1618401600000|2021-04-14 12:00:00|10908.71|10908.71|10912.53|10912.53|10912.53|10912.53|10905.2|10905.2|0
1618401900000|2021-04-14 12:05:00|10912.69|10912.69|10907.48|10907.48|10912.69|10912.69|10906.74|10906.74|0
1618402200000|2021-04-14 12:10:00|10907.26|10907.26|10903.24|10903.24|10909.1|10909.1|10903.24|10903.24|0
1618402500000|2021-04-14 12:15:00|10902.75|10902.75|10895.76|10895.76|10904.02|10904.02|10893.71|10893.71|0
1618402800000|2021-04-14 12:20:00|10895.63|10895.63|10894.7|10894.7|10895.63|10895.63|10893.68|10893.68|0
1618403100000|2021-04-14 12:25:00|10895.19|10895.19|10896.98|10896.98|10898.18|10898.18|10893.87|10893.87|0
1618403400000|2021-04-14 12:30:00|10896.81|10896.81|10903.7|10903.7|10907.82|10907.82|10894.3|10894.3|0
1618403700000|2021-04-14 12:35:00|10903.57|10903.57|10903.87|10903.87|10904.48|10904.48|10901.98|10901.98|0
1618404000000|2021-04-14 12:40:00|10904.08|10904.08|10903.49|10903.49|10907.48|10907.48|10902.64|10902.64|0
1618404300000|2021-04-14 12:45:00|10903.84|10903.84|10894.99|10894.99|10904.19|10904.19|10894.99|10894.99|0
1618404600000|2021-04-14 12:50:00|10894.82|10894.82|10892.04|10892.04|10894.82|10894.82|10889.44|10889.44|0
1618404900000|2021-04-14 12:55:00|10892.39|10892.39|10896.37|10896.37|10897.1|10897.1|10892.39|10892.39|0
1618405200000|2021-04-14 13:00:00|10896.48|10896.48|10896.35|10896.35|10898.48|10898.48|10896.15|10896.15|0
1618405500000|2021-04-14 13:05:00|10896.16|10896.16|10890.31|10890.31|10896.33|10896.33|10889.98|10889.98|0
1618405800000|2021-04-14 13:10:00|10890.79|10890.79|10889.11|10889.11|10892.77|10892.77|10887.14|10887.14|0
1618406100000|2021-04-14 13:15:00|10889.03|10889.03|10892.13|10892.13|10892.63|10892.63|10888.85|10888.85|0
1618406400000|2021-04-14 13:20:00|10891.9|10891.9|10886.93|10886.93|10891.9|10891.9|10884.93|10884.93|0
1618406700000|2021-04-14 13:25:00|10886.86|10886.86|10890.25|10890.25|10890.25|10890.25|10884.23|10884.23|0
1618407000000|2021-04-14 13:30:00|10891.71|10891.71|10889.38|10889.38|10894.91|10894.91|10889.04|10889.04|0
1618407300000|2021-04-14 13:35:00|10889.25|10889.25|10883.61|10883.61|10889.87|10889.87|10882.02|10882.02|0
1618407600000|2021-04-14 13:40:00|10884.58|10884.58|10891.24|10891.24|10892.26|10892.26|10884.58|10884.58|0
1618407900000|2021-04-14 13:45:00|10891.12|10891.12|10897.49|10897.49|10899.73|10899.73|10891.12|10891.12|0
1618408200000|2021-04-14 13:50:00|10897.89|10897.89|10899.37|10899.37|10899.37|10899.37|10894.14|10894.14|0
1618408500000|2021-04-14 13:55:00|10899.32|10899.32|10892.6|10892.6|10902.06|10902.06|10890.84|10890.84|0
1618408800000|2021-04-14 14:00:00|10893.09|10893.09|10888.19|10888.19|10899.04|10899.04|10888.08|10888.08|0
1618409100000|2021-04-14 14:05:00|10888.08|10888.08|10881.24|10881.24|10888.08|10888.08|10880.89|10880.89|0
1618409400000|2021-04-14 14:10:00|10881.39|10881.39|10886.69|10886.69|10886.69|10886.69|10881.09|10881.09|0
1618409700000|2021-04-14 14:15:00|10886.2|10886.2|10886.51|10886.51|10886.54|10886.54|10884.8|10884.8|0
1618410000000|2021-04-14 14:20:00|10886.81|10886.81|10875.82|10875.82|10889.93|10889.93|10874.55|10874.55|0
1618410300000|2021-04-14 14:25:00|10875.67|10875.67|10868.73|10868.73|10875.67|10875.67|10865.97|10865.97|0
1618410600000|2021-04-14 14:30:00|10867.76|10867.76|10870.68|10870.68|10871.66|10871.66|10864.35|10864.35|0
1618410900000|2021-04-14 14:35:00|10870.95|10870.95|10860.64|10860.64|10870.95|10870.95|10860.64|10860.64|0
1618411200000|2021-04-14 14:40:00|10860.21|10860.21|10852|10852|10860.35|10860.35|10850.86|10850.86|0
1618411500000|2021-04-14 14:45:00|10852.17|10852.17|10857.91|10857.91|10859.33|10859.33|10849.48|10849.48|0
1618411800000|2021-04-14 14:50:00|10858.12|10858.12|10855.52|10855.52|10860.76|10860.76|10854.55|10854.55|0
1618412100000|2021-04-14 14:55:00|10856.5|10856.5|10852.02|10852.02|10856.5|10856.5|10850.94|10850.94|0
1618412400000|2021-04-14 15:00:00|10853|10853|10858.68|10858.68|10860.31|10860.31|10851.28|10851.28|0
1618412700000|2021-04-14 15:05:00|10858.85|10858.85|10862.35|10862.35|10862.48|10862.48|10858.52|10858.52|0
1618413000000|2021-04-14 15:10:00|10862.52|10862.52|10866.8|10866.8|10868.31|10868.31|10862.39|10862.39|0
1618413300000|2021-04-14 15:15:00|10867.02|10867.02|10868.26|10868.26|10870.43|10870.43|10866.79|10866.79|0
1618413600000|2021-04-14 15:20:00|10868.36|10868.36|10867.64|10867.64|10871.15|10871.15|10866.46|10866.46|0
1618413900000|2021-04-14 15:25:00|10867.87|10867.87|10864.65|10864.65|10869.37|10869.37|10863.75|10863.75|0
1618470900000|2021-04-15 07:15:00|10918.24|10918.24|10918.05|10918.05|10922.72|10922.72|10917.5|10917.5|0
1618471200000|2021-04-15 07:20:00|10917.84|10917.84|10909.27|10909.27|10918.64|10918.64|10909.27|10909.27|0
1618471500000|2021-04-15 07:25:00|10908.8|10908.8|10910.27|10910.27|10911.49|10911.49|10905.45|10905.45|0
1618471800000|2021-04-15 07:30:00|10910.19|10910.19|10925.88|10925.88|10926.82|10926.82|10910.19|10910.19|0
1618472100000|2021-04-15 07:35:00|10926.05|10926.05|10918.25|10918.25|10928.54|10928.54|10918.25|10918.25|0
1618472400000|2021-04-15 07:40:00|10918.17|10918.17|10922.28|10922.28|10924.15|10924.15|10918.06|10918.06|0
1618472700000|2021-04-15 07:45:00|10924.24|10924.24|10913.54|10913.54|10925.24|10925.24|10912.81|10912.81|0
1618473000000|2021-04-15 07:50:00|10913.81|10913.81|10925.1|10925.1|10926.08|10926.08|10913.08|10913.08|0
1618473300000|2021-04-15 07:55:00|10925.77|10925.77|10927.39|10927.39|10931.38|10931.38|10925.27|10925.27|0
1618473600000|2021-04-15 08:00:00|10927.79|10927.79|10932.52|10932.52|10933.85|10933.85|10927.79|10927.79|0
1618473900000|2021-04-15 08:05:00|10932.68|10932.68|10934.89|10934.89|10935.51|10935.51|10931.81|10931.81|0
1618474200000|2021-04-15 08:10:00|10935.06|10935.06|10937.42|10937.42|10939|10939|10934.89|10934.89|0
1618474500000|2021-04-15 08:15:00|10937.65|10937.65|10953.86|10953.86|10954.83|10954.83|10937.65|10937.65|0
1618474800000|2021-04-15 08:20:00|10954.07|10954.07|10947.88|10947.88|10956.13|10956.13|10947.24|10947.24|0
1618475100000|2021-04-15 08:25:00|10948.93|10948.93|10939.72|10939.72|10949.19|10949.19|10939.49|10939.49|0
1618475400000|2021-04-15 08:30:00|10939.88|10939.88|10946.36|10946.36|10947.44|10947.44|10939.87|10939.87|0
1618475700000|2021-04-15 08:35:00|10946.49|10946.49|10946.25|10946.25|10951.34|10951.34|10946.22|10946.22|0
1618476000000|2021-04-15 08:40:00|10946.85|10946.85|10943.72|10943.72|10947.65|10947.65|10940.12|10940.12|0
1618476300000|2021-04-15 08:45:00|10943.21|10943.21|10941.35|10941.35|10943.79|10943.79|10940.37|10940.37|0
1618476600000|2021-04-15 08:50:00|10942.33|10942.33|10942.36|10942.36|10948.37|10948.37|10939.53|10939.53|0
1618476900000|2021-04-15 08:55:00|10942.29|10942.29|10945.67|10945.67|10946.57|10946.57|10940.14|10940.14|0
1618477200000|2021-04-15 09:00:00|10945.62|10945.62|10934.69|10934.69|10946.09|10946.09|10934.2|10934.2|0
1618477500000|2021-04-15 09:05:00|10934.27|10934.27|10930.63|10930.63|10934.32|10934.32|10929.71|10929.71|0
1618477800000|2021-04-15 09:10:00|10931.13|10931.13|10934.72|10934.72|10934.72|10934.72|10931.13|10931.13|0
1618478100000|2021-04-15 09:15:00|10935.12|10935.12|10929.74|10929.74|10936.47|10936.47|10929.58|10929.58|0
1618478400000|2021-04-15 09:20:00|10930.14|10930.14|10932.47|10932.47|10933.82|10933.82|10926.65|10926.65|0
1618478700000|2021-04-15 09:25:00|10932.6|10932.6|10929.7|10929.7|10932.6|10932.6|10927.01|10927.01|0
1618479000000|2021-04-15 09:30:00|10929.91|10929.91|10926.34|10926.34|10932.5|10932.5|10925.41|10925.41|0
1618479300000|2021-04-15 09:35:00|10926.36|10926.36|10927.81|10927.81|10929.4|10929.4|10925.89|10925.89|0
1618479600000|2021-04-15 09:40:00|10927.98|10927.98|10930.98|10930.98|10931.33|10931.33|10927.77|10927.77|0
1618479900000|2021-04-15 09:45:00|10931.48|10931.48|10931|10931|10933.33|10933.33|10929.21|10929.21|0
1618480200000|2021-04-15 09:50:00|10931.98|10931.98|10926.67|10926.67|10931.98|10931.98|10924.67|10924.67|0
1618480500000|2021-04-15 09:55:00|10926.8|10926.8|10929.25|10929.25|10930.8|10930.8|10926.8|10926.8|0
1618480800000|2021-04-15 10:00:00|10929.02|10929.02|10933.78|10933.78|10933.78|10933.78|10929.02|10929.02|0
1618481100000|2021-04-15 10:05:00|10934.12|10934.12|10941.55|10941.55|10941.55|10941.55|10934.12|10934.12|0
1618481400000|2021-04-15 10:10:00|10941.31|10941.31|10943.54|10943.54|10945.5|10945.5|10941.31|10941.31|0
1618481700000|2021-04-15 10:15:00|10943.38|10943.38|10946.82|10946.82|10947.76|10947.76|10942.61|10942.61|0
1618482000000|2021-04-15 10:20:00|10947.31|10947.31|10956.93|10956.93|10956.93|10956.93|10947.31|10947.31|0
1618482300000|2021-04-15 10:25:00|10957.42|10957.42|10952.77|10952.77|10958.46|10958.46|10951.04|10951.04|0
1618482600000|2021-04-15 10:30:00|10952.54|10952.54|10950.49|10950.49|10952.54|10952.54|10949.06|10949.06|0
1618482900000|2021-04-15 10:35:00|10950.75|10950.75|10948.74|10948.74|10951.1|10951.1|10948.56|10948.56|0
1618483200000|2021-04-15 10:40:00|10948.34|10948.34|10947.98|10947.98|10949.49|10949.49|10947.52|10947.52|0
1618483500000|2021-04-15 10:45:00|10948.13|10948.13|10951.82|10951.82|10951.82|10951.82|10947.92|10947.92|0
1618483800000|2021-04-15 10:50:00|10952.22|10952.22|10958.26|10958.26|10958.26|10958.26|10951.25|10951.25|0
1618484100000|2021-04-15 10:55:00|10957.84|10957.84|10946.38|10946.38|10958.22|10958.22|10946.38|10946.38|0
1618484400000|2021-04-15 11:00:00|10945.34|10945.34|10933.47|10933.47|10945.34|10945.34|10933.47|10933.47|0
1618484700000|2021-04-15 11:05:00|10933.95|10933.95|10926.23|10926.23|10935.14|10935.14|10926.23|10926.23|0
1618485000000|2021-04-15 11:10:00|10925.73|10925.73|10911.31|10911.31|10925.73|10925.73|10911.31|10911.31|0
1618485300000|2021-04-15 11:15:00|10911.79|10911.79|10906.42|10906.42|10912.68|10912.68|10900.55|10900.55|0
1618485600000|2021-04-15 11:20:00|10905.45|10905.45|10894.1|10894.1|10906.59|10906.59|10892.16|10892.16|0
1618485900000|2021-04-15 11:25:00|10893.68|10893.68|10888.75|10888.75|10893.68|10893.68|10884.44|10884.44|0
1618486200000|2021-04-15 11:30:00|10889.1|10889.1|10888.72|10888.72|10889.89|10889.89|10884.06|10884.06|0
1618486500000|2021-04-15 11:35:00|10889.2|10889.2|10892.02|10892.02|10892.5|10892.5|10884.66|10884.66|0
1618486800000|2021-04-15 11:40:00|10892.5|10892.5|10884.21|10884.21|10895.32|10895.32|10884.21|10884.21|0
1618487100000|2021-04-15 11:45:00|10884.42|10884.42|10884.44|10884.44|10886.16|10886.16|10882.12|10882.12|0
1618487400000|2021-04-15 11:50:00|10884.71|10884.71|10896.21|10896.21|10896.21|10896.21|10884.5|10884.5|0
1618487700000|2021-04-15 11:55:00|10896.69|10896.69|10899.26|10899.26|10900.2|10900.2|10896.47|10896.47|0
1618488000000|2021-04-15 12:00:00|10898.29|10898.29|10891.19|10891.19|10898.29|10898.29|10890.92|10890.92|0
1618488300000|2021-04-15 12:05:00|10890.93|10890.93|10889.21|10889.21|10894|10894|10889.08|10889.08|0
1618488600000|2021-04-15 12:10:00|10889.47|10889.47|10892.79|10892.79|10893.73|10893.73|10889.47|10889.47|0
1618488900000|2021-04-15 12:15:00|10892.87|10892.87|10893.67|10893.67|10895.52|10895.52|10892.58|10892.58|0
1618489200000|2021-04-15 12:20:00|10894.07|10894.07|10896.18|10896.18|10897.22|10897.22|10892.12|10892.12|0
1618489500000|2021-04-15 12:25:00|10896.58|10896.58|10890.05|10890.05|10897.41|10897.41|10890.05|10890.05|0
1618489800000|2021-04-15 12:30:00|10889.56|10889.56|10900.45|10900.45|10900.45|10900.45|10889.56|10889.56|0
1618490100000|2021-04-15 12:35:00|10900.3|10900.3|10895.03|10895.03|10900.81|10900.81|10893.74|10893.74|0
1618490400000|2021-04-15 12:40:00|10895.04|10895.04|10901.79|10901.79|10902.27|10902.27|10895.04|10895.04|0
1618490700000|2021-04-15 12:45:00|10901.58|10901.58|10908.84|10908.84|10911.83|10911.83|10901.58|10901.58|0
1618491000000|2021-04-15 12:50:00|10908.44|10908.44|10904.08|10904.08|10909|10909|10904.08|10904.08|0
1618491300000|2021-04-15 12:55:00|10904.4|10904.4|10904.3|10904.3|10907.38|10907.38|10903.83|10903.83|0
1618491600000|2021-04-15 13:00:00|10903.88|10903.88|10897.01|10897.01|10903.88|10903.88|10897.01|10897.01|0
1618491900000|2021-04-15 13:05:00|10896.72|10896.72|10899.39|10899.39|10902.4|10902.4|10896.59|10896.59|0
1618492200000|2021-04-15 13:10:00|10899.15|10899.15|10899.65|10899.65|10901.37|10901.37|10898.72|10898.72|0
1618492500000|2021-04-15 13:15:00|10900.12|10900.12|10903.11|10903.11|10903.72|10903.72|10897.83|10897.83|0
1618492800000|2021-04-15 13:20:00|10903.27|10903.27|10901.75|10901.75|10905.04|10905.04|10901.26|10901.26|0
1618493100000|2021-04-15 13:25:00|10902.15|10902.15|10905.23|10905.23|10905.72|10905.72|10902.15|10902.15|0
1618493400000|2021-04-15 13:30:00|10905.02|10905.02|10920.62|10920.62|10920.62|10920.62|10905.02|10905.02|0
1618493700000|2021-04-15 13:35:00|10921.42|10921.42|10916.82|10916.82|10922.24|10922.24|10915.71|10915.71|0
1618494000000|2021-04-15 13:40:00|10916.47|10916.47|10915.09|10915.09|10919.35|10919.35|10914.5|10914.5|0
1618494300000|2021-04-15 13:45:00|10915.11|10915.11|10919.14|10919.14|10919.21|10919.21|10911.49|10911.49|0
1618494600000|2021-04-15 13:50:00|10918.79|10918.79|10926.7|10926.7|10930.91|10930.91|10918.79|10918.79|0
1618494900000|2021-04-15 13:55:00|10927.68|10927.68|10933.26|10933.26|10934.71|10934.71|10927.68|10927.68|0
1618495200000|2021-04-15 14:00:00|10932.91|10932.91|10934.26|10934.26|10934.8|10934.8|10931.34|10931.34|0
1618495500000|2021-04-15 14:05:00|10933.46|10933.46|10943.59|10943.59|10943.59|10943.59|10933.41|10933.41|0
1618495800000|2021-04-15 14:10:00|10944.56|10944.56|10930.91|10930.91|10944.8|10944.8|10929.64|10929.64|0
1618496100000|2021-04-15 14:15:00|10931.4|10931.4|10945.66|10945.66|10946.06|10946.06|10929.73|10929.73|0
1618496400000|2021-04-15 14:20:00|10946.3|10946.3|10949.36|10949.36|10951.69|10951.69|10946.22|10946.22|0
1618496700000|2021-04-15 14:25:00|10949.71|10949.71|10953.21|10953.21|10953.4|10953.4|10949.46|10949.46|0
1618497000000|2021-04-15 14:30:00|10953.61|10953.61|10957.73|10957.73|10957.98|10957.98|10952.74|10952.74|0
1618497300000|2021-04-15 14:35:00|10957.86|10957.86|10954.83|10954.83|10958.07|10958.07|10952.85|10952.85|0
1618497600000|2021-04-15 14:40:00|10954.91|10954.91|10959.96|10959.96|10959.96|10959.96|10954.68|10954.68|0
1618497900000|2021-04-15 14:45:00|10960.45|10960.45|10962.11|10962.11|10963.89|10963.89|10959.81|10959.81|0
1618498200000|2021-04-15 14:50:00|10961.76|10961.76|10967.66|10967.66|10967.82|10967.82|10961.49|10961.49|0
1618498500000|2021-04-15 14:55:00|10966.69|10966.69|10964.58|10964.58|10968.78|10968.78|10961.48|10961.48|0
1618498800000|2021-04-15 15:00:00|10962.63|10962.63|10960|10960|10963.42|10963.42|10958.84|10958.84|0
1618499100000|2021-04-15 15:05:00|10958.05|10958.05|10960.38|10960.38|10960.44|10960.44|10958.05|10958.05|0
1618499400000|2021-04-15 15:10:00|10960.88|10960.88|10963.49|10963.49|10963.74|10963.74|10958.57|10958.57|0
1618499700000|2021-04-15 15:15:00|10963.57|10963.57|10965.44|10965.44|10965.81|10965.81|10961.06|10961.06|0
1618500000000|2021-04-15 15:20:00|10965.21|10965.21|10973.15|10973.15|10975.4|10975.4|10963.26|10963.26|0
1618500300000|2021-04-15 15:25:00|10972.75|10972.75|10972.5|10972.5|10974.49|10974.49|10968.16|10968.16|0
1618557300000|2021-04-16 07:15:00|11048.41|11048.41|11064.48|11064.48|11072.81|11072.81|11048.41|11048.41|0
1618557600000|2021-04-16 07:20:00|11063.94|11063.94|11083.81|11083.81|11085.55|11085.55|11059.11|11059.11|0
1618557900000|2021-04-16 07:25:00|11083.59|11083.59|11073.53|11073.53|11087.52|11087.52|11072.04|11072.04|0
1618558200000|2021-04-16 07:30:00|11074.02|11074.02|11068.28|11068.28|11074.42|11074.42|11065.32|11065.32|0
1618558500000|2021-04-16 07:35:00|11067.8|11067.8|11061.61|11061.61|11070.37|11070.37|11058.72|11058.72|0
1618558800000|2021-04-16 07:40:00|11061.54|11061.54|11061.86|11061.86|11069.09|11069.09|11057.78|11057.78|0
1618559100000|2021-04-16 07:45:00|11061.46|11061.46|11067.49|11067.49|11068.69|11068.69|11055.63|11055.63|0
1618559400000|2021-04-16 07:50:00|11067.02|11067.02|11049.39|11049.39|11070.54|11070.54|11047.71|11047.71|0
1618559700000|2021-04-16 07:55:00|11049.04|11049.04|11047.44|11047.44|11056.24|11056.24|11045.39|11045.39|0
1618560000000|2021-04-16 08:00:00|11047.57|11047.57|11055.18|11055.18|11055.18|11055.18|11044.82|11044.82|0
1618560300000|2021-04-16 08:05:00|11056.16|11056.16|11062.03|11062.03|11064.55|11064.55|11056.16|11056.16|0
1618560600000|2021-04-16 08:10:00|11062.12|11062.12|11065.04|11065.04|11065.63|11065.63|11058.45|11058.45|0
1618560900000|2021-04-16 08:15:00|11064.8|11064.8|11077.1|11077.1|11079.4|11079.4|11064.8|11064.8|0
1618561200000|2021-04-16 08:20:00|11077.45|11077.45|11068.43|11068.43|11081.37|11081.37|11068.43|11068.43|0
1618561500000|2021-04-16 08:25:00|11068.17|11068.17|11072.01|11072.01|11073.33|11073.33|11065.73|11065.73|0
1618561800000|2021-04-16 08:30:00|11072.23|11072.23|11074.45|11074.45|11074.45|11074.45|11065.43|11065.43|0
1618562100000|2021-04-16 08:35:00|11074.61|11074.61|11077.69|11077.69|11077.93|11077.93|11071.63|11071.63|0
1618562400000|2021-04-16 08:40:00|11078.67|11078.67|11076.65|11076.65|11082.07|11082.07|11076.65|11076.65|0
1618562700000|2021-04-16 08:45:00|11076.3|11076.3|11087.45|11087.45|11087.45|11087.45|11074.94|11074.94|0
1618563000000|2021-04-16 08:50:00|11087.1|11087.1|11082.46|11082.46|11087.1|11087.1|11081.57|11081.57|0
1618563300000|2021-04-16 08:55:00|11083.44|11083.44|11081.71|11081.71|11084.43|11084.43|11080.26|11080.26|0
1618563600000|2021-04-16 09:00:00|11082.2|11082.2|11081.58|11081.58|11083.56|11083.56|11077.46|11077.46|0
1618563900000|2021-04-16 09:05:00|11082.56|11082.56|11097.7|11097.7|11097.7|11097.7|11081.53|11081.53|0
1618564200000|2021-04-16 09:10:00|11097.94|11097.94|11098.38|11098.38|11099.06|11099.06|11097.65|11097.65|0
1618564500000|2021-04-16 09:15:00|11101.14|11101.14|11080.06|11080.06|11110.71|11110.71|11080.06|11080.06|0
1618564800000|2021-04-16 09:20:00|11080.21|11080.21|11064.94|11064.94|11080.21|11080.21|11060.21|11060.21|0
1618565100000|2021-04-16 09:25:00|11064.86|11064.86|11074.56|11074.56|11076.62|11076.62|11064.86|11064.86|0
1618565400000|2021-04-16 09:30:00|11074.61|11074.61|11080.07|11080.07|11084.35|11084.35|11074.46|11074.46|0
1618565700000|2021-04-16 09:35:00|11081.04|11081.04|11087.64|11087.64|11087.64|11087.64|11077.98|11077.98|0
1618566000000|2021-04-16 09:40:00|11087.47|11087.47|11086.23|11086.23|11087.63|11087.63|11084.21|11084.21|0
1618566300000|2021-04-16 09:45:00|11085.83|11085.83|11085.08|11085.08|11086.57|11086.57|11082.39|11082.39|0
1618566600000|2021-04-16 09:50:00|11086.63|11086.63|11096.17|11096.17|11103.86|11103.86|11086.63|11086.63|0
1618566900000|2021-04-16 09:55:00|11096.58|11096.58|11103.28|11103.28|11103.28|11103.28|11095.3|11095.3|0
1618567200000|2021-04-16 10:00:00|11104.15|11104.15|11083.21|11083.21|11104.15|11104.15|11082.73|11082.73|0
1618567500000|2021-04-16 10:05:00|11084.54|11084.54|11089.11|11089.11|11094.74|11094.74|11082.54|11082.54|0
1618567800000|2021-04-16 10:10:00|11089.18|11089.18|11091.76|11091.76|11092.49|11092.49|11086.26|11086.26|0
1618568100000|2021-04-16 10:15:00|11091.54|11091.54|11094.96|11094.96|11094.96|11094.96|11087.53|11087.53|0
1618568400000|2021-04-16 10:20:00|11095.44|11095.44|11086.74|11086.74|11095.44|11095.44|11086.74|11086.74|0
1618568700000|2021-04-16 10:25:00|11087.08|11087.08|11089.48|11089.48|11089.79|11089.79|11087.08|11087.08|0
1618569000000|2021-04-16 10:30:00|11089.88|11089.88|11086.27|11086.27|11090.6|11090.6|11086.24|11086.24|0
1618569300000|2021-04-16 10:35:00|11087.24|11087.24|11082.7|11082.7|11087.76|11087.76|11081.48|11081.48|0
1618569600000|2021-04-16 10:40:00|11083.18|11083.18|11079.92|11079.92|11084.43|11084.43|11079.41|11079.41|0
1618569900000|2021-04-16 10:45:00|11080.41|11080.41|11070.92|11070.92|11081.56|11081.56|11069.78|11069.78|0
1618570200000|2021-04-16 10:50:00|11070.71|11070.71|11070.79|11070.79|11071.14|11071.14|11069.07|11069.07|0
1618570500000|2021-04-16 10:55:00|11071.27|11071.27|11069.15|11069.15|11073.41|11073.41|11069.15|11069.15|0
1618570800000|2021-04-16 11:00:00|11069.26|11069.26|11071.49|11071.49|11072.1|11072.1|11065.49|11065.49|0
1618571100000|2021-04-16 11:05:00|11070.51|11070.51|11073.83|11073.83|11073.88|11073.88|11069.04|11069.04|0
1618571400000|2021-04-16 11:10:00|11074.23|11074.23|11067.28|11067.28|11074.23|11074.23|11065.52|11065.52|0
1618571700000|2021-04-16 11:15:00|11067.76|11067.76|11078.73|11078.73|11078.73|11078.73|11067.76|11067.76|0
1618572000000|2021-04-16 11:20:00|11078.99|11078.99|11081.35|11081.35|11081.65|11081.65|11078.79|11078.79|0
1618572300000|2021-04-16 11:25:00|11081.01|11081.01|11080.51|11080.51|11081.66|11081.66|11080.04|11080.04|0
1618572600000|2021-04-16 11:30:00|11080.24|11080.24|11083.5|11083.5|11083.75|11083.75|11080.24|11080.24|0
1618572900000|2021-04-16 11:35:00|11083.33|11083.33|11084.01|11084.01|11084.84|11084.84|11082.2|11082.2|0
1618573200000|2021-04-16 11:40:00|11083.85|11083.85|11082.09|11082.09|11083.85|11083.85|11080.42|11080.42|0
1618573500000|2021-04-16 11:45:00|11082.19|11082.19|11080.54|11080.54|11084.5|11084.5|11080.49|11080.49|0
1618573800000|2021-04-16 11:50:00|11080.19|11080.19|11079.3|11079.3|11082.24|11082.24|11079|11079|0
1618574100000|2021-04-16 11:55:00|11078.95|11078.95|11081.86|11081.86|11081.86|11081.86|11078.95|11078.95|0
1618574400000|2021-04-16 12:00:00|11081.35|11081.35|11080.65|11080.65|11083.3|11083.3|11080.65|11080.65|0
1618574700000|2021-04-16 12:05:00|11080.58|11080.58|11075.44|11075.44|11081.06|11081.06|11075.39|11075.39|0
1618575000000|2021-04-16 12:10:00|11075.92|11075.92|11078.45|11078.45|11081.29|11081.29|11075.33|11075.33|0
1618575300000|2021-04-16 12:15:00|11078.28|11078.28|11078.72|11078.72|11081.99|11081.99|11077.78|11077.78|0
1618575600000|2021-04-16 12:20:00|11079.7|11079.7|11072.87|11072.87|11079.7|11079.7|11072.36|11072.36|0
1618575900000|2021-04-16 12:25:00|11072.61|11072.61|11072.68|11072.68|11074.33|11074.33|11071.34|11071.34|0
1618576200000|2021-04-16 12:30:00|11072.47|11072.47|11082.43|11082.43|11082.91|11082.91|11068.09|11068.09|0
1618576500000|2021-04-16 12:35:00|11083.4|11083.4|11083.66|11083.66|11086.86|11086.86|11083.4|11083.4|0
1618576800000|2021-04-16 12:40:00|11084.13|11084.13|11080.88|11080.88|11084.13|11084.13|11078.4|11078.4|0
1618577100000|2021-04-16 12:45:00|11080.81|11080.81|11079.27|11079.27|11081.83|11081.83|11076.58|11076.58|0
1618577400000|2021-04-16 12:50:00|11079.35|11079.35|11082.09|11082.09|11082.09|11082.09|11078.05|11078.05|0
1618577700000|2021-04-16 12:55:00|11082.26|11082.26|11076.42|11076.42|11082.46|11082.46|11075.53|11075.53|0
1618578000000|2021-04-16 13:00:00|11075.94|11075.94|11074.41|11074.41|11077.31|11077.31|11073.53|11073.53|0
1618578300000|2021-04-16 13:05:00|11074.83|11074.83|11074.13|11074.13|11074.93|11074.93|11071.68|11071.68|0
1618578600000|2021-04-16 13:10:00|11073.62|11073.62|11070.34|11070.34|11074.02|11074.02|11068.61|11068.61|0
1618578900000|2021-04-16 13:15:00|11070.51|11070.51|11076.27|11076.27|11076.27|11076.27|11068.67|11068.67|0
1618579200000|2021-04-16 13:20:00|11076.14|11076.14|11073.8|11073.8|11076.14|11076.14|11073.49|11073.49|0
1618579500000|2021-04-16 13:25:00|11073.31|11073.31|11063.81|11063.81|11074.19|11074.19|11063.64|11063.64|0
1618579800000|2021-04-16 13:30:00|11063.64|11063.64|11060.67|11060.67|11066.59|11066.59|11057.58|11057.58|0
1618580100000|2021-04-16 13:35:00|11061.65|11061.65|11064.67|11064.67|11067.6|11067.6|11061.65|11061.65|0
1618580400000|2021-04-16 13:40:00|11065.65|11065.65|11070.28|11070.28|11071.4|11071.4|11065.65|11065.65|0
1618580700000|2021-04-16 13:45:00|11069.3|11069.3|11076.52|11076.52|11076.52|11076.52|11067.32|11067.32|0
1618581000000|2021-04-16 13:50:00|11076.31|11076.31|11078.22|11078.22|11084.35|11084.35|11076.31|11076.31|0
1618581300000|2021-04-16 13:55:00|11078.3|11078.3|11080.83|11080.83|11080.84|11080.84|11075.92|11075.92|0
1618581600000|2021-04-16 14:00:00|11080.93|11080.93|11086.15|11086.15|11086.15|11086.15|11078.21|11078.21|0
1618581900000|2021-04-16 14:05:00|11086.5|11086.5|11096.72|11096.72|11096.72|11096.72|11086.5|11086.5|0
1618582200000|2021-04-16 14:10:00|11097.7|11097.7|11104.13|11104.13|11106.52|11106.52|11097.7|11097.7|0
1618582500000|2021-04-16 14:15:00|11103.88|11103.88|11101.42|11101.42|11104.26|11104.26|11096.98|11096.98|0
1618582800000|2021-04-16 14:20:00|11101.9|11101.9|11095.76|11095.76|11103.85|11103.85|11095.76|11095.76|0
1618583100000|2021-04-16 14:25:00|11095.36|11095.36|11087.71|11087.71|11095.73|11095.73|11087.71|11087.71|0
1618583400000|2021-04-16 14:30:00|11087.22|11087.22|11089.15|11089.15|11092.25|11092.25|11086.2|11086.2|0
1618583700000|2021-04-16 14:35:00|11088.94|11088.94|11082.16|11082.16|11088.94|11088.94|11081.93|11081.93|0
1618584000000|2021-04-16 14:40:00|11082.33|11082.33|11083.75|11083.75|11084.78|11084.78|11079.93|11079.93|0
1618584300000|2021-04-16 14:45:00|11083.27|11083.27|11083.27|11083.27|11084.25|11084.25|11081.03|11081.03|0
1618584600000|2021-04-16 14:50:00|11082.29|11082.29|11076.86|11076.86|11082.51|11082.51|11076.44|11076.44|0
1618584900000|2021-04-16 14:55:00|11076.65|11076.65|11074.78|11074.78|11078.67|11078.67|11073.89|11073.89|0
1618585200000|2021-04-16 15:00:00|11074.88|11074.88|11079.47|11079.47|11080.86|11080.86|11074.88|11074.88|0
1618585500000|2021-04-16 15:05:00|11079.63|11079.63|11080.96|11080.96|11080.96|11080.96|11076.71|11076.71|0
1618585800000|2021-04-16 15:10:00|11079.99|11079.99|11077.72|11077.72|11079.99|11079.99|11076.36|11076.36|0
1618586100000|2021-04-16 15:15:00|11077.84|11077.84|11085.3|11085.3|11087.13|11087.13|11076.65|11076.65|0
1618586400000|2021-04-16 15:20:00|11085.51|11085.51|11088.41|11088.41|11090.46|11090.46|11084.21|11084.21|0
1618586700000|2021-04-16 15:25:00|11088.62|11088.62|11092.39|11092.39|11096.76|11096.76|11087.28|11087.28|0
1618816500000|2021-04-19 07:15:00|11168.41|11168.41|11160.47|11160.47|11176.28|11176.28|11155.36|11155.36|0
1618816800000|2021-04-19 07:20:00|11160.02|11160.02|11141.49|11141.49|11162.41|11162.41|11136.47|11136.47|0
1618817100000|2021-04-19 07:25:00|11143.44|11143.44|11161.64|11161.64|11162.25|11162.25|11143.44|11143.44|0
1618817400000|2021-04-19 07:30:00|11161.43|11161.43|11175.9|11175.9|11175.9|11175.9|11160.83|11160.83|0
1618817700000|2021-04-19 07:35:00|11176.87|11176.87|11183.59|11183.59|11183.82|11183.82|11175.78|11175.78|0
1618818000000|2021-04-19 07:40:00|11185.55|11185.55|11192.42|11192.42|11193.05|11193.05|11181.48|11181.48|0
1618818300000|2021-04-19 07:45:00|11192.84|11192.84|11188.06|11188.06|11194.19|11194.19|11181.81|11181.81|0
1618818600000|2021-04-19 07:50:00|11188.32|11188.32|11183.82|11183.82|11189.09|11189.09|11182.86|11182.86|0
1618818900000|2021-04-19 07:55:00|11183.6|11183.6|11181.66|11181.66|11183.69|11183.69|11178.84|11178.84|0
1618819200000|2021-04-19 08:00:00|11181.79|11181.79|11182.16|11182.16|11182.32|11182.32|11176.45|11176.45|0
1618819500000|2021-04-19 08:05:00|11182.51|11182.51|11196.05|11196.05|11196.57|11196.57|11182.51|11182.51|0
1618819800000|2021-04-19 08:10:00|11195.72|11195.72|11187.86|11187.86|11195.72|11195.72|11186.89|11186.89|0
1618820100000|2021-04-19 08:15:00|11187.73|11187.73|11175.15|11175.15|11187.73|11187.73|11175.15|11175.15|0
1618820400000|2021-04-19 08:20:00|11175.65|11175.65|11173.6|11173.6|11176.16|11176.16|11170.58|11170.58|0
1618820700000|2021-04-19 08:25:00|11174.09|11174.09|11179.26|11179.26|11179.79|11179.79|11174.09|11174.09|0
1618821000000|2021-04-19 08:30:00|11179.52|11179.52|11167.9|11167.9|11180.76|11180.76|11167.9|11167.9|0
1618821300000|2021-04-19 08:35:00|11167.5|11167.5|11179.92|11179.92|11179.97|11179.97|11166.19|11166.19|0
1618821600000|2021-04-19 08:40:00|11180.05|11180.05|11187.51|11187.51|11190.07|11190.07|11180.05|11180.05|0
1618821900000|2021-04-19 08:45:00|11187.03|11187.03|11186.8|11186.8|11188.06|11188.06|11185.07|11185.07|0
1618822200000|2021-04-19 08:50:00|11187.01|11187.01|11183.6|11183.6|11189.83|11189.83|11182.17|11182.17|0
1618822500000|2021-04-19 08:55:00|11183.18|11183.18|11180.12|11180.12|11184.91|11184.91|11179.36|11179.36|0
1618822800000|2021-04-19 09:00:00|11179.61|11179.61|11175.42|11175.42|11179.61|11179.61|11171.74|11171.74|0
1618823100000|2021-04-19 09:05:00|11175.37|11175.37|11164.86|11164.86|11175.37|11175.37|11162.91|11162.91|0
1618823400000|2021-04-19 09:10:00|11164.38|11164.38|11172.38|11172.38|11172.38|11172.38|11163.22|11163.22|0
1618823700000|2021-04-19 09:15:00|11172.49|11172.49|11166.18|11166.18|11173.71|11173.71|11164.35|11164.35|0
1618824000000|2021-04-19 09:20:00|11165.78|11165.78|11161.59|11161.59|11165.93|11165.93|11157.36|11157.36|0
1618824300000|2021-04-19 09:25:00|11162.57|11162.57|11164.58|11164.58|11165.7|11165.7|11161.29|11161.29|0
1618824600000|2021-04-19 09:30:00|11164.89|11164.89|11163.39|11163.39|11167.49|11167.49|11163.05|11163.05|0
1618824900000|2021-04-19 09:35:00|11161.44|11161.44|11147.46|11147.46|11161.65|11161.65|11147.46|11147.46|0
1618825200000|2021-04-19 09:40:00|11146.97|11146.97|11143.76|11143.76|11146.97|11146.97|11142.83|11142.83|0
1618825500000|2021-04-19 09:45:00|11143.83|11143.83|11153.84|11153.84|11154.67|11154.67|11143.83|11143.83|0
1618825800000|2021-04-19 09:50:00|11153.63|11153.63|11151.33|11151.33|11153.63|11153.63|11149.64|11149.64|0
1618826100000|2021-04-19 09:55:00|11150.82|11150.82|11153.89|11153.89|11155.26|11155.26|11148.48|11148.48|0
1618826400000|2021-04-19 10:00:00|11154.16|11154.16|11150.9|11150.9|11156.36|11156.36|11150.9|11150.9|0
1618826700000|2021-04-19 10:05:00|11151|11151|11153.11|11153.11|11154.45|11154.45|11151|11151|0
1618827000000|2021-04-19 10:10:00|11152.86|11152.86|11153.67|11153.67|11155.87|11155.87|11151.29|11151.29|0
1618827300000|2021-04-19 10:15:00|11154.16|11154.16|11158.62|11158.62|11158.62|11158.62|11153.86|11153.86|0
1618827600000|2021-04-19 10:20:00|11156.66|11156.66|11154.74|11154.74|11157.31|11157.31|11154.74|11154.74|0
1618827900000|2021-04-19 10:25:00|11153.76|11153.76|11150.57|11150.57|11154.09|11154.09|11148.26|11148.26|0
1618828200000|2021-04-19 10:30:00|11150.66|11150.66|11149.75|11149.75|11150.9|11150.9|11147.84|11147.84|0
1618828500000|2021-04-19 10:35:00|11150.1|11150.1|11143.66|11143.66|11150.1|11150.1|11143.18|11143.18|0
1618828800000|2021-04-19 10:40:00|11143.31|11143.31|11131.92|11131.92|11144.03|11144.03|11131.76|11131.76|0
1618829100000|2021-04-19 10:45:00|11131.52|11131.52|11139.7|11139.7|11140.05|11140.05|11131.03|11131.03|0
1618829400000|2021-04-19 10:50:00|11139.83|11139.83|11144.06|11144.06|11145.31|11145.31|11139.35|11139.35|0
1618829700000|2021-04-19 10:55:00|11144.46|11144.46|11148.71|11148.71|11148.71|11148.71|11144.46|11144.46|0
1618830000000|2021-04-19 11:00:00|11148.84|11148.84|11143.97|11143.97|11148.84|11148.84|11141.52|11141.52|0
1618830300000|2021-04-19 11:05:00|11144.14|11144.14|11151.53|11151.53|11153.38|11153.38|11144.14|11144.14|0
1618830600000|2021-04-19 11:10:00|11151.68|11151.68|11147.64|11147.64|11151.76|11151.76|11147.56|11147.56|0
1618830900000|2021-04-19 11:15:00|11147.99|11147.99|11151.89|11151.89|11154.64|11154.64|11147.52|11147.52|0
1618831200000|2021-04-19 11:20:00|11151.67|11151.67|11134.43|11134.43|11152.07|11152.07|11131.7|11131.7|0
1618831500000|2021-04-19 11:25:00|11134.74|11134.74|11136.34|11136.34|11136.34|11136.34|11130.72|11130.72|0
1618831800000|2021-04-19 11:30:00|11136.6|11136.6|11132.79|11132.79|11137.82|11137.82|11132.79|11132.79|0
1618832100000|2021-04-19 11:35:00|11133.19|11133.19|11135.24|11135.24|11136.79|11136.79|11132.59|11132.59|0
1618832400000|2021-04-19 11:40:00|11134.75|11134.75|11122.28|11122.28|11135.16|11135.16|11122.05|11122.05|0
1618832700000|2021-04-19 11:45:00|11122.76|11122.76|11121.32|11121.32|11123|11123|11116.27|11116.27|0
1618833000000|2021-04-19 11:50:00|11121.52|11121.52|11121.75|11121.75|11124.4|11124.4|11121.17|11121.17|0
1618833300000|2021-04-19 11:55:00|11121.58|11121.58|11120.79|11120.79|11123.28|11123.28|11120.13|11120.13|0
1618833600000|2021-04-19 12:00:00|11121.14|11121.14|11106.21|11106.21|11121.48|11121.48|11106.07|11106.07|0
1618833900000|2021-04-19 12:05:00|11106.55|11106.55|11104.23|11104.23|11107.42|11107.42|11102.92|11102.92|0
1618834200000|2021-04-19 12:10:00|11104.72|11104.72|11087.87|11087.87|11108.48|11108.48|11087.87|11087.87|0
1618834500000|2021-04-19 12:15:00|11087.63|11087.63|11090.41|11090.41|11090.41|11090.41|11084.04|11084.04|0
1618834800000|2021-04-19 12:20:00|11088.45|11088.45|11084.12|11084.12|11088.45|11088.45|11078.68|11078.68|0
1618835100000|2021-04-19 12:25:00|11083.64|11083.64|11086.57|11086.57|11087|11087|11083.2|11083.2|0
1618835400000|2021-04-19 12:30:00|11086.78|11086.78|11090.4|11090.4|11090.57|11090.57|11085.06|11085.06|0
1618835700000|2021-04-19 12:35:00|11090.91|11090.91|11091.1|11091.1|11092.13|11092.13|11088.68|11088.68|0
1618836000000|2021-04-19 12:40:00|11090.93|11090.93|11090.82|11090.82|11091.76|11091.76|11087.56|11087.56|0
1618836300000|2021-04-19 12:45:00|11088.87|11088.87|11098.16|11098.16|11099.4|11099.4|11088.08|11088.08|0
1618836600000|2021-04-19 12:50:00|11097.73|11097.73|11097.31|11097.31|11099.82|11099.82|11095.92|11095.92|0
1618836900000|2021-04-19 12:55:00|11097.71|11097.71|11085.68|11085.68|11098.43|11098.43|11082.75|11082.75|0
1618837200000|2021-04-19 13:00:00|11086.38|11086.38|11085.83|11085.83|11090.44|11090.44|11085.83|11085.83|0
1618837500000|2021-04-19 13:05:00|11085.88|11085.88|11082.6|11082.6|11087.38|11087.38|11081.76|11081.76|0
1618837800000|2021-04-19 13:10:00|11082.47|11082.47|11079.09|11079.09|11082.47|11082.47|11078.46|11078.46|0
1618838100000|2021-04-19 13:15:00|11078.76|11078.76|11083.3|11083.3|11086.5|11086.5|11078.62|11078.62|0
1618838400000|2021-04-19 13:20:00|11083.17|11083.17|11086.58|11086.58|11088.34|11088.34|11082.49|11082.49|0
1618838700000|2021-04-19 13:25:00|11085.6|11085.6|11090.05|11090.05|11090.55|11090.55|11084.92|11084.92|0
1618839000000|2021-04-19 13:30:00|11089.56|11089.56|11082.96|11082.96|11091.97|11091.97|11082.96|11082.96|0
1618839300000|2021-04-19 13:35:00|11082.8|11082.8|11081.67|11081.67|11093.39|11093.39|11081.67|11081.67|0
1618839600000|2021-04-19 13:40:00|11080.47|11080.47|11075.43|11075.43|11080.96|11080.96|11073.28|11073.28|0
1618839900000|2021-04-19 13:45:00|11075.33|11075.33|11078.47|11078.47|11081.2|11081.2|11068.39|11068.39|0
1618840200000|2021-04-19 13:50:00|11077.49|11077.49|11071.93|11071.93|11077.74|11077.74|11066.21|11066.21|0
1618840500000|2021-04-19 13:55:00|11071.53|11071.53|11074.12|11074.12|11080.53|11080.53|11070.95|11070.95|0
1618840800000|2021-04-19 14:00:00|11074.04|11074.04|11063.03|11063.03|11076.18|11076.18|11063.03|11063.03|0
1618841100000|2021-04-19 14:05:00|11062.82|11062.82|11058.02|11058.02|11062.82|11062.82|11053.93|11053.93|0
1618841400000|2021-04-19 14:10:00|11058.26|11058.26|11055.87|11055.87|11058.26|11058.26|11049.53|11049.53|0
1618841700000|2021-04-19 14:15:00|11055.95|11055.95|11059.16|11059.16|11064.27|11064.27|11055.93|11055.93|0
1618842000000|2021-04-19 14:20:00|11059.64|11059.64|11053.33|11053.33|11061.5|11061.5|11051.27|11051.27|0
1618842300000|2021-04-19 14:25:00|11053.54|11053.54|11051.33|11051.33|11053.54|11053.54|11045.03|11045.03|0
1618842600000|2021-04-19 14:30:00|11051.38|11051.38|11056.65|11056.65|11056.65|11056.65|11049.97|11049.97|0
1618842900000|2021-04-19 14:35:00|11057|11057|11054.29|11054.29|11058.24|11058.24|11053.81|11053.81|0
1618843200000|2021-04-19 14:40:00|11054.45|11054.45|11042.55|11042.55|11054.45|11054.45|11040.98|11040.98|0
1618843500000|2021-04-19 14:45:00|11042.38|11042.38|11036.38|11036.38|11042.38|11042.38|11028.38|11028.38|0
1618843800000|2021-04-19 14:50:00|11036.46|11036.46|11049.47|11049.47|11051.76|11051.76|11036.46|11036.46|0
1618844100000|2021-04-19 14:55:00|11049.82|11049.82|11053.29|11053.29|11054.04|11054.04|11049.11|11049.11|0
1618844400000|2021-04-19 15:00:00|11052.81|11052.81|11045.65|11045.65|11053.02|11053.02|11045.65|11045.65|0
1618844700000|2021-04-19 15:05:00|11045.78|11045.78|11044.52|11044.52|11045.78|11045.78|11041.98|11041.98|0
1618845000000|2021-04-19 15:10:00|11044.42|11044.42|11044.47|11044.47|11046.4|11046.4|11043.63|11043.63|0
1618845300000|2021-04-19 15:15:00|11044.79|11044.79|11054.54|11054.54|11055.77|11055.77|11044.79|11044.79|0
1618845600000|2021-04-19 15:20:00|11054.89|11054.89|11057.12|11057.12|11058.2|11058.2|11054.89|11054.89|0
1618845900000|2021-04-19 15:25:00|11056.94|11056.94|11069.21|11069.21|11071.25|11071.25|11056.94|11056.94|0
1618902900000|2021-04-20 07:15:00|11065.89|11065.89|11070.92|11070.92|11070.92|11070.92|11061.35|11061.35|0
1618903200000|2021-04-20 07:20:00|11070.41|11070.41|11076.36|11076.36|11077.12|11077.12|11068.42|11068.42|0
1618903500000|2021-04-20 07:25:00|11075.87|11075.87|11054.29|11054.29|11076.97|11076.97|11053.63|11053.63|0
1618903800000|2021-04-20 07:30:00|11054.06|11054.06|11059.53|11059.53|11060.59|11060.59|11049.63|11049.63|0
1618904100000|2021-04-20 07:35:00|11059.93|11059.93|11069.34|11069.34|11071.09|11071.09|11059.93|11059.93|0
1618904400000|2021-04-20 07:40:00|11068.92|11068.92|11062.43|11062.43|11068.92|11068.92|11062.43|11062.43|0
1618904700000|2021-04-20 07:45:00|11062.21|11062.21|11053.01|11053.01|11063.98|11063.98|11048.16|11048.16|0
1618905000000|2021-04-20 07:50:00|11053.17|11053.17|11053.87|11053.87|11054.5|11054.5|11051.45|11051.45|0
1618905300000|2021-04-20 07:55:00|11054.57|11054.57|11043.25|11043.25|11054.57|11054.57|11041.31|11041.31|0
1618905600000|2021-04-20 08:00:00|11044.23|11044.23|11028.23|11028.23|11045.24|11045.24|11024.69|11024.69|0
1618905900000|2021-04-20 08:05:00|11028.01|11028.01|11030.47|11030.47|11032.16|11032.16|11026.76|11026.76|0
1618906200000|2021-04-20 08:10:00|11030.26|11030.26|11035.41|11035.41|11035.41|11035.41|11027.59|11027.59|0
1618906500000|2021-04-20 08:15:00|11035.43|11035.43|11041.36|11041.36|11041.36|11041.36|11033.11|11033.11|0
1618906800000|2021-04-20 08:20:00|11040.73|11040.73|11039.42|11039.42|11041.08|11041.08|11038.56|11038.56|0
1618907100000|2021-04-20 08:25:00|11039.92|11039.92|11041.52|11041.52|11044.44|11044.44|11039.92|11039.92|0
1618907400000|2021-04-20 08:30:00|11041.26|11041.26|11035.13|11035.13|11041.52|11041.52|11030.24|11030.24|0
1618907700000|2021-04-20 08:35:00|11035.3|11035.3|11035.61|11035.61|11037.04|11037.04|11034|11034|0
1618908000000|2021-04-20 08:40:00|11036.59|11036.59|11035.58|11035.58|11040.77|11040.77|11035.58|11035.58|0
1618908300000|2021-04-20 08:45:00|11035.1|11035.1|11041.11|11041.11|11042.22|11042.22|11033.92|11033.92|0
1618908600000|2021-04-20 08:50:00|11041.59|11041.59|11045.42|11045.42|11045.42|11045.42|11041.06|11041.06|0
1618908900000|2021-04-20 08:55:00|11044.21|11044.21|11049.85|11049.85|11050.49|11050.49|11042.35|11042.35|0
1618909200000|2021-04-20 09:00:00|11049.42|11049.42|11046.23|11046.23|11049.6|11049.6|11045.76|11045.76|0
1618909500000|2021-04-20 09:05:00|11045.78|11045.78|11043.75|11043.75|11045.78|11045.78|11043.74|11043.74|0
1618909800000|2021-04-20 09:10:00|11043.25|11043.25|11048.47|11048.47|11049.72|11049.72|11043.03|11043.03|0
1618910100000|2021-04-20 09:15:00|11048.7|11048.7|11050.76|11050.76|11052.93|11052.93|11048.7|11048.7|0
1618910400000|2021-04-20 09:20:00|11050.28|11050.28|11039.94|11039.94|11051.24|11051.24|11039.38|11039.38|0
1618910700000|2021-04-20 09:25:00|11040.34|11040.34|11029.05|11029.05|11040.34|11040.34|11027.15|11027.15|0
1618911000000|2021-04-20 09:30:00|11028.7|11028.7|11013.8|11013.8|11030.16|11030.16|11012.97|11012.97|0
1618911300000|2021-04-20 09:35:00|11013.37|11013.37|11028.48|11028.48|11028.74|11028.74|11013.37|11013.37|0
1618911600000|2021-04-20 09:40:00|11028.56|11028.56|11024.61|11024.61|11028.9|11028.9|11020.84|11020.84|0
1618911900000|2021-04-20 09:45:00|11024.49|11024.49|11017.99|11017.99|11024.86|11024.86|11017.01|11017.01|0
1618912200000|2021-04-20 09:50:00|11017.74|11017.74|11023.38|11023.38|11023.38|11023.38|11017.16|11017.16|0
1618912500000|2021-04-20 09:55:00|11023.73|11023.73|11028.25|11028.25|11028.47|11028.47|11023.73|11023.73|0
1618912800000|2021-04-20 10:00:00|11028.74|11028.74|11022.25|11022.25|11032.32|11032.32|11021.94|11021.94|0
1618913100000|2021-04-20 10:05:00|11022.51|11022.51|11023.4|11023.4|11023.66|11023.66|11016.59|11016.59|0
1618913400000|2021-04-20 10:10:00|11023.61|11023.61|11024.4|11024.4|11025.49|11025.49|11021.04|11021.04|0
1618913700000|2021-04-20 10:15:00|11024.05|11024.05|11019.95|11019.95|11025.69|11025.69|11019.95|11019.95|0
1618914000000|2021-04-20 10:20:00|11019.79|11019.79|11026.58|11026.58|11027.01|11027.01|11018.64|11018.64|0
1618914300000|2021-04-20 10:25:00|11027.56|11027.56|11031.98|11031.98|11032.49|11032.49|11027.56|11027.56|0
1618914600000|2021-04-20 10:30:00|11032.47|11032.47|11036.54|11036.54|11036.92|11036.92|11032.47|11032.47|0
1618914900000|2021-04-20 10:35:00|11036.49|11036.49|11040.93|11040.93|11042.79|11042.79|11035.5|11035.5|0
1618915200000|2021-04-20 10:40:00|11041.14|11041.14|11032.98|11032.98|11045.35|11045.35|11031.01|11031.01|0
1618915500000|2021-04-20 10:45:00|11032.83|11032.83|11037.58|11037.58|11037.81|11037.81|11032.49|11032.49|0
1618915800000|2021-04-20 10:50:00|11038.01|11038.01|11046.55|11046.55|11046.55|11046.55|11037.5|11037.5|0
1618916100000|2021-04-20 10:55:00|11047.03|11047.03|11039.55|11039.55|11048.29|11048.29|11039.55|11039.55|0
1618916400000|2021-04-20 11:00:00|11039.72|11039.72|11039.43|11039.43|11042.44|11042.44|11037.79|11037.79|0
1618916700000|2021-04-20 11:05:00|11039.03|11039.03|11028.88|11028.88|11039.03|11039.03|11028.64|11028.64|0
1618917000000|2021-04-20 11:10:00|11028.67|11028.67|11026.26|11026.26|11030.13|11030.13|11026.26|11026.26|0
1618917300000|2021-04-20 11:15:00|11025.78|11025.78|11016.86|11016.86|11025.99|11025.99|11012.3|11012.3|0
1618917600000|2021-04-20 11:20:00|11017.03|11017.03|11012.82|11012.82|11017.26|11017.26|11012.41|11012.41|0
1618917900000|2021-04-20 11:25:00|11013.06|11013.06|11016.3|11016.3|11018.16|11018.16|11011.94|11011.94|0
1618918200000|2021-04-20 11:30:00|11015.81|11015.81|11032.08|11032.08|11032.08|11032.08|11015.81|11015.81|0
1618918500000|2021-04-20 11:35:00|11032.16|11032.16|11035.18|11035.18|11036.46|11036.46|11031.21|11031.21|0
1618918800000|2021-04-20 11:40:00|11034.97|11034.97|11037.77|11037.77|11038.17|11038.17|11034.76|11034.76|0
1618919100000|2021-04-20 11:45:00|11037.53|11037.53|11043.97|11043.97|11043.97|11043.97|11037.19|11037.19|0
1618919400000|2021-04-20 11:50:00|11044.05|11044.05|11050.74|11050.74|11051.94|11051.94|11044.05|11044.05|0
1618919700000|2021-04-20 11:55:00|11051.72|11051.72|11044.74|11044.74|11051.72|11051.72|11044.74|11044.74|0
1618920000000|2021-04-20 12:00:00|11044.34|11044.34|11033.22|11033.22|11044.34|11044.34|11031.5|11031.5|0
1618920300000|2021-04-20 12:05:00|11033.06|11033.06|11022.65|11022.65|11033.14|11033.14|11022.65|11022.65|0
1618920600000|2021-04-20 12:10:00|11022.81|11022.81|11024.07|11024.07|11024.07|11024.07|11021.25|11021.25|0
1618920900000|2021-04-20 12:15:00|11024.24|11024.24|11024.15|11024.15|11024.82|11024.82|11019.53|11019.53|0
1618921200000|2021-04-20 12:20:00|11024.66|11024.66|11020.12|11020.12|11027.48|11027.48|11020|11020|0
1618921500000|2021-04-20 12:25:00|11019.99|11019.99|11010.11|11010.11|11020.22|11020.22|11009.94|11009.94|0
1618921800000|2021-04-20 12:30:00|11010.32|11010.32|11011.95|11011.95|11013.2|11013.2|11009.35|11009.35|0
1618922100000|2021-04-20 12:35:00|11011.72|11011.72|11009.22|11009.22|11013.16|11013.16|11008.99|11008.99|0
1618922400000|2021-04-20 12:40:00|11009.46|11009.46|11014.42|11014.42|11015.27|11015.27|11007.33|11007.33|0
1618922700000|2021-04-20 12:45:00|11014.57|11014.57|11011.61|11011.61|11014.57|11014.57|11011.61|11011.61|0
1618923000000|2021-04-20 12:50:00|11011.4|11011.4|11013.55|11013.55|11013.55|11013.55|11010.84|11010.84|0
1618923300000|2021-04-20 12:55:00|11013.63|11013.63|11016.24|11016.24|11017.17|11017.17|11013.63|11013.63|0
1618923600000|2021-04-20 13:00:00|11015.64|11015.64|11010.68|11010.68|11018.28|11018.28|11010.17|11010.17|0
1618923900000|2021-04-20 13:05:00|11010.19|11010.19|11023.28|11023.28|11023.28|11023.28|11009.68|11009.68|0
1618924200000|2021-04-20 13:10:00|11023.68|11023.68|11027.35|11027.35|11028.38|11028.38|11023.68|11023.68|0
1618924500000|2021-04-20 13:15:00|11027.13|11027.13|11020.13|11020.13|11027.49|11027.49|11017.92|11017.92|0
1618924800000|2021-04-20 13:20:00|11020.36|11020.36|11017.44|11017.44|11020.36|11020.36|11016.36|11016.36|0
1618925100000|2021-04-20 13:25:00|11017.19|11017.19|11016.43|11016.43|11018.92|11018.92|11015.66|11015.66|0
1618925400000|2021-04-20 13:30:00|11016.66|11016.66|11023.15|11023.15|11025.62|11025.62|11016.26|11016.26|0
1618925700000|2021-04-20 13:35:00|11024|11024|11029.89|11029.89|11035.99|11035.99|11021.25|11021.25|0
1618926000000|2021-04-20 13:40:00|11030.16|11030.16|11029.13|11029.13|11031.85|11031.85|11026.79|11026.79|0
1618926300000|2021-04-20 13:45:00|11028.92|11028.92|11024.12|11024.12|11029.91|11029.91|11022.35|11022.35|0
1618926600000|2021-04-20 13:50:00|11024.47|11024.47|11024.19|11024.19|11025.14|11025.14|11017.23|11017.23|0
1618926900000|2021-04-20 13:55:00|11024.45|11024.45|11022.99|11022.99|11027.57|11027.57|11022.83|11022.83|0
1618927200000|2021-04-20 14:00:00|11022.76|11022.76|11013.49|11013.49|11022.76|11022.76|11013.1|11013.1|0
1618927500000|2021-04-20 14:05:00|11013.57|11013.57|11010.49|11010.49|11018.88|11018.88|11010.15|11010.15|0
1618927800000|2021-04-20 14:10:00|11010.32|11010.32|11006.25|11006.25|11010.32|11010.32|11003.54|11003.54|0
1618928100000|2021-04-20 14:15:00|11007.23|11007.23|11011.34|11011.34|11012.54|11012.54|11007.23|11007.23|0
1618928400000|2021-04-20 14:20:00|11011.49|11011.49|11009.81|11009.81|11011.59|11011.59|11008.3|11008.3|0
1618928700000|2021-04-20 14:25:00|11010.79|11010.79|11010.77|11010.77|11012.98|11012.98|11009.79|11009.79|0
1618929000000|2021-04-20 14:30:00|11010.42|11010.42|10998.71|10998.71|11010.42|11010.42|10998.71|10998.71|0
1618929300000|2021-04-20 14:35:00|10997.73|10997.73|10990.57|10990.57|10997.73|10997.73|10990.33|10990.33|0
1618929600000|2021-04-20 14:40:00|10990.8|10990.8|10978.18|10978.18|10990.8|10990.8|10978.18|10978.18|0
1618929900000|2021-04-20 14:45:00|10978.09|10978.09|10971.17|10971.17|10978.09|10978.09|10969.56|10969.56|0
1618930200000|2021-04-20 14:50:00|10970.68|10970.68|10953.24|10953.24|10970.91|10970.91|10953.04|10953.04|0
1618930500000|2021-04-20 14:55:00|10952.99|10952.99|10968.44|10968.44|10968.44|10968.44|10950.31|10950.31|0
1618930800000|2021-04-20 15:00:00|10967.46|10967.46|10969.17|10969.17|10973.54|10973.54|10965.37|10965.37|0
1618931100000|2021-04-20 15:05:00|10970.15|10970.15|10975.16|10975.16|10983.34|10983.34|10970.15|10970.15|0
1618931400000|2021-04-20 15:10:00|10974.76|10974.76|10975.96|10975.96|10978.72|10978.72|10974.1|10974.1|0
1618931700000|2021-04-20 15:15:00|10975.48|10975.48|10964.08|10964.08|10976.01|10976.01|10959.42|10959.42|0
1618932000000|2021-04-20 15:20:00|10964|10964|10960.96|10960.96|10965.52|10965.52|10959.32|10959.32|0
1618932300000|2021-04-20 15:25:00|10961.12|10961.12|10962.27|10962.27|10963.55|10963.55|10957.73|10957.73|0
1618989300000|2021-04-21 07:15:00|10883.8|10883.8|10900.53|10900.53|10900.53|10900.53|10875.37|10875.37|0
1618989600000|2021-04-21 07:20:00|10901.55|10901.55|10933.93|10933.93|10935.09|10935.09|10901.55|10901.55|0
1618989900000|2021-04-21 07:25:00|10934.14|10934.14|10934.03|10934.03|10936.7|10936.7|10925.98|10925.98|0
1618990200000|2021-04-21 07:30:00|10934.51|10934.51|10942.28|10942.28|10943.99|10943.99|10934.51|10934.51|0
1618990500000|2021-04-21 07:35:00|10942.75|10942.75|10947.77|10947.77|10947.77|10947.77|10939.23|10939.23|0
1618990800000|2021-04-21 07:40:00|10947.54|10947.54|10947.28|10947.28|10952.57|10952.57|10946.05|10946.05|0
1618991100000|2021-04-21 07:45:00|10946.3|10946.3|10936.63|10936.63|10946.3|10946.3|10936.63|10936.63|0
1618991400000|2021-04-21 07:50:00|10936.46|10936.46|10936.8|10936.8|10940.09|10940.09|10936.32|10936.32|0
1618991700000|2021-04-21 07:55:00|10936.27|10936.27|10948.02|10948.02|10948.5|10948.5|10936.06|10936.06|0
1618992000000|2021-04-21 08:00:00|10948.5|10948.5|10952.68|10952.68|10954|10954|10941.32|10941.32|0
1618992300000|2021-04-21 08:05:00|10953.08|10953.08|10952.27|10952.27|10955.09|10955.09|10952.27|10952.27|0
1618992600000|2021-04-21 08:10:00|10952.53|10952.53|10952.66|10952.66|10956.09|10956.09|10952.09|10952.09|0
1618992900000|2021-04-21 08:15:00|10953.17|10953.17|10954.59|10954.59|10955.47|10955.47|10950.82|10950.82|0
1618993200000|2021-04-21 08:20:00|10954.19|10954.19|10948.92|10948.92|10955.33|10955.33|10947.33|10947.33|0
1618993500000|2021-04-21 08:25:00|10948.75|10948.75|10946.61|10946.61|10951.41|10951.41|10946.12|10946.12|0
1618993800000|2021-04-21 08:30:00|10944.65|10944.65|10942.32|10942.32|10945.95|10945.95|10932.31|10932.31|0
1618994100000|2021-04-21 08:35:00|10942.72|10942.72|10935.99|10935.99|10943.25|10943.25|10935.99|10935.99|0
1618994400000|2021-04-21 08:40:00|10935.01|10935.01|10924.17|10924.17|10940.01|10940.01|10922.94|10922.94|0
1618994700000|2021-04-21 08:45:00|10925.15|10925.15|10927.42|10927.42|10932.38|10932.38|10924.67|10924.67|0
1618995000000|2021-04-21 08:50:00|10927.19|10927.19|10916.18|10916.18|10930.62|10930.62|10916.18|10916.18|0
1618995300000|2021-04-21 08:55:00|10915.97|10915.97|10910.03|10910.03|10915.97|10915.97|10907.6|10907.6|0
1618995600000|2021-04-21 09:00:00|10911|10911|10911.24|10911.24|10911.96|10911.96|10906.71|10906.71|0
1618995900000|2021-04-21 09:05:00|10911.72|10911.72|10922.04|10922.04|10922.04|10922.04|10909.22|10909.22|0
1618996200000|2021-04-21 09:10:00|10922.52|10922.52|10915.13|10915.13|10922.52|10922.52|10913.75|10913.75|0
1618996500000|2021-04-21 09:15:00|10915.53|10915.53|10920.43|10920.43|10921.69|10921.69|10915.5|10915.5|0
1618996800000|2021-04-21 09:20:00|10920.91|10920.91|10917.76|10917.76|10922.99|10922.99|10917.76|10917.76|0
1618997100000|2021-04-21 09:25:00|10918|10918|10917.72|10917.72|10923.78|10923.78|10917.31|10917.31|0
1618997400000|2021-04-21 09:30:00|10917.51|10917.51|10922.24|10922.24|10923.54|10923.54|10917.51|10917.51|0
1618997700000|2021-04-21 09:35:00|10922.13|10922.13|10914.5|10914.5|10922.13|10922.13|10914.02|10914.02|0
1618998000000|2021-04-21 09:40:00|10914.03|10914.03|10912.02|10912.02|10915.4|10915.4|10908.1|10908.1|0
1618998300000|2021-04-21 09:45:00|10912.37|10912.37|10911.64|10911.64|10914.42|10914.42|10910.07|10910.07|0
1618998600000|2021-04-21 09:50:00|10912.04|10912.04|10908.96|10908.96|10915.49|10915.49|10908.96|10908.96|0
1618998900000|2021-04-21 09:55:00|10908.46|10908.46|10900.46|10900.46|10908.62|10908.62|10900.06|10900.06|0
1618999200000|2021-04-21 10:00:00|10900.95|10900.95|10894.91|10894.91|10901.92|10901.92|10892.19|10892.19|0
1618999500000|2021-04-21 10:05:00|10895.72|10895.72|10894.78|10894.78|10898.7|10898.7|10893.77|10893.77|0
1618999800000|2021-04-21 10:10:00|10894.35|10894.35|10890.14|10890.14|10894.86|10894.86|10888.54|10888.54|0
1619000100000|2021-04-21 10:15:00|10889.93|10889.93|10887.72|10887.72|10899.23|10899.23|10887.72|10887.72|0
1619000400000|2021-04-21 10:20:00|10888.07|10888.07|10890.32|10890.32|10890.73|10890.73|10887.44|10887.44|0
1619000700000|2021-04-21 10:25:00|10890.67|10890.67|10900.86|10900.86|10900.89|10900.89|10890.32|10890.32|0
1619001000000|2021-04-21 10:30:00|10901.09|10901.09|10902.57|10902.57|10904.51|10904.51|10897.38|10897.38|0
1619001300000|2021-04-21 10:35:00|10903.54|10903.54|10915.86|10915.86|10915.86|10915.86|10903.45|10903.45|0
1619001600000|2021-04-21 10:40:00|10917.82|10917.82|10921.48|10921.48|10922.77|10922.77|10915.86|10915.86|0
1619001900000|2021-04-21 10:45:00|10922.66|10922.66|10925.21|10925.21|10928.5|10928.5|10922.25|10922.25|0
1619002200000|2021-04-21 10:50:00|10925.45|10925.45|10928.13|10928.13|10929.71|10929.71|10925.37|10925.37|0
1619002500000|2021-04-21 10:55:00|10928.62|10928.62|10936.46|10936.46|10938.43|10938.43|10928.62|10928.62|0
1619002800000|2021-04-21 11:00:00|10938|10938|10935.91|10935.91|10940.06|10940.06|10932|10932|0
1619003100000|2021-04-21 11:05:00|10935.7|10935.7|10930.13|10930.13|10936.27|10936.27|10929.65|10929.65|0
1619003400000|2021-04-21 11:10:00|10930.08|10930.08|10928.76|10928.76|10931.75|10931.75|10928.63|10928.63|0
1619003700000|2021-04-21 11:15:00|10929.03|10929.03|10928.9|10928.9|10930.36|10930.36|10927.01|10927.01|0
1619004000000|2021-04-21 11:20:00|10928.79|10928.79|10926.09|10926.09|10928.79|10928.79|10923.36|10923.36|0
1619004300000|2021-04-21 11:25:00|10925.98|10925.98|10919.15|10919.15|10925.98|10925.98|10919.15|10919.15|0
1619004600000|2021-04-21 11:30:00|10919.31|10919.31|10928.3|10928.3|10928.3|10928.3|10916.88|10916.88|0
1619004900000|2021-04-21 11:35:00|10929.1|10929.1|10931.44|10931.44|10931.64|10931.64|10928.99|10928.99|0
1619005200000|2021-04-21 11:40:00|10931.57|10931.57|10930.47|10930.47|10932.07|10932.07|10930.11|10930.11|0
1619005500000|2021-04-21 11:45:00|10930.04|10930.04|10926.2|10926.2|10930.04|10930.04|10925.7|10925.7|0
1619005800000|2021-04-21 11:50:00|10925.22|10925.22|10920.9|10920.9|10925.54|10925.54|10918.83|10918.83|0
1619006100000|2021-04-21 11:55:00|10920.82|10920.82|10920.59|10920.59|10921.13|10921.13|10918.77|10918.77|0
1619006400000|2021-04-21 12:00:00|10920.54|10920.54|10911.61|10911.61|10922.06|10922.06|10911.08|10911.08|0
1619006700000|2021-04-21 12:05:00|10911.78|10911.78|10917.67|10917.67|10917.75|10917.75|10911.78|10911.78|0
1619007000000|2021-04-21 12:10:00|10916.69|10916.69|10917.99|10917.99|10917.99|10917.99|10910.55|10910.55|0
1619007300000|2021-04-21 12:15:00|10918.18|10918.18|10918.53|10918.53|10920.51|10920.51|10917.87|10917.87|0
1619007600000|2021-04-21 12:20:00|10918.39|10918.39|10909.07|10909.07|10918.56|10918.56|10906.85|10906.85|0
1619007900000|2021-04-21 12:25:00|10907.11|10907.11|10899.34|10899.34|10908.83|10908.83|10899.34|10899.34|0
1619008200000|2021-04-21 12:30:00|10899.51|10899.51|10897.59|10897.59|10903.5|10903.5|10897.59|10897.59|0
1619008500000|2021-04-21 12:35:00|10897.83|10897.83|10896.29|10896.29|10902.03|10902.03|10893.83|10893.83|0
1619008800000|2021-04-21 12:40:00|10895.94|10895.94|10898.03|10898.03|10899.07|10899.07|10894.75|10894.75|0
1619009100000|2021-04-21 12:45:00|10897.93|10897.93|10892.82|10892.82|10899.05|10899.05|10892.55|10892.55|0
1619009400000|2021-04-21 12:50:00|10892.31|10892.31|10896.27|10896.27|10896.27|10896.27|10891.81|10891.81|0
1619009700000|2021-04-21 12:55:00|10896.04|10896.04|10889.11|10889.11|10896.04|10896.04|10889.11|10889.11|0
1619010000000|2021-04-21 13:00:00|10888.71|10888.71|10896.61|10896.61|10896.65|10896.65|10888.71|10888.71|0
1619010300000|2021-04-21 13:05:00|10896.13|10896.13|10903.48|10903.48|10904.45|10904.45|10894.97|10894.97|0
1619010600000|2021-04-21 13:10:00|10903.65|10903.65|10905.36|10905.36|10905.36|10905.36|10901.76|10901.76|0
1619010900000|2021-04-21 13:15:00|10905.78|10905.78|10905.92|10905.92|10907.48|10907.48|10904.57|10904.57|0
1619011200000|2021-04-21 13:20:00|10905.57|10905.57|10888.43|10888.43|10907.35|10907.35|10888.08|10888.08|0
1619011500000|2021-04-21 13:25:00|10888.08|10888.08|10886.14|10886.14|10891.77|10891.77|10883.53|10883.53|0
1619011800000|2021-04-21 13:30:00|10886.3|10886.3|10886.01|10886.01|10900.77|10900.77|10885.84|10885.84|0
1619012100000|2021-04-21 13:35:00|10886.98|10886.98|10888.8|10888.8|10891.36|10891.36|10882.67|10882.67|0
1619012400000|2021-04-21 13:40:00|10888.45|10888.45|10895.89|10895.89|10899.12|10899.12|10888.01|10888.01|0
1619012700000|2021-04-21 13:45:00|10895.65|10895.65|10908.33|10908.33|10916.12|10916.12|10894.63|10894.63|0
1619013000000|2021-04-21 13:50:00|10908.49|10908.49|10922.24|10922.24|10922.24|10922.24|10908.49|10908.49|0
1619013300000|2021-04-21 13:55:00|10922.03|10922.03|10924.63|10924.63|10927.47|10927.47|10916.81|10916.81|0
1619013600000|2021-04-21 14:00:00|10925.11|10925.11|10914.55|10914.55|10928.56|10928.56|10909.84|10909.84|0
1619013900000|2021-04-21 14:05:00|10914.13|10914.13|10922.08|10922.08|10924.09|10924.09|10913.92|10913.92|0
1619014200000|2021-04-21 14:10:00|10921.44|10921.44|10922.29|10922.29|10922.44|10922.44|10919.56|10919.56|0
1619014500000|2021-04-21 14:15:00|10922.33|10922.33|10918.94|10918.94|10922.75|10922.75|10912.75|10912.75|0
1619014800000|2021-04-21 14:20:00|10918.71|10918.71|10919.24|10919.24|10921.57|10921.57|10914.26|10914.26|0
1619015100000|2021-04-21 14:25:00|10918.84|10918.84|10922.3|10922.3|10923.98|10923.98|10915.85|10915.85|0
1619015400000|2021-04-21 14:30:00|10922.17|10922.17|10922.68|10922.68|10923.6|10923.6|10917.47|10917.47|0
1619015700000|2021-04-21 14:35:00|10922.28|10922.28|10920.62|10920.62|10925.24|10925.24|10919.15|10919.15|0
1619016000000|2021-04-21 14:40:00|10920.69|10920.69|10921.91|10921.91|10925.07|10925.07|10920.69|10920.69|0
1619016300000|2021-04-21 14:45:00|10920.93|10920.93|10917.18|10917.18|10923.37|10923.37|10917.18|10917.18|0
1619016600000|2021-04-21 14:50:00|10917.58|10917.58|10917.08|10917.08|10923.56|10923.56|10916.1|10916.1|0
1619016900000|2021-04-21 14:55:00|10916.1|10916.1|10917.28|10917.28|10919.16|10919.16|10915.01|10915.01|0
1619017200000|2021-04-21 15:00:00|10917.63|10917.63|10922.23|10922.23|10926.95|10926.95|10917.05|10917.05|0
1619017500000|2021-04-21 15:05:00|10921.83|10921.83|10920.33|10920.33|10929.2|10929.2|10920.33|10920.33|0
1619017800000|2021-04-21 15:10:00|10920.68|10920.68|10921.78|10921.78|10922.57|10922.57|10919.5|10919.5|0
1619018100000|2021-04-21 15:15:00|10921.3|10921.3|10922.15|10922.15|10922.5|10922.5|10918.44|10918.44|0
1619018400000|2021-04-21 15:20:00|10921.98|10921.98|10911.05|10911.05|10921.98|10921.98|10909.94|10909.94|0
1619018700000|2021-04-21 15:25:00|10911.53|10911.53|10915.68|10915.68|10915.68|10915.68|10907.93|10907.93|0
1619075700000|2021-04-22 07:15:00|10954.41|10954.41|10977.68|10977.68|10978.3|10978.3|10953.73|10953.73|0
1619076000000|2021-04-22 07:20:00|10978.11|10978.11|10987.72|10987.72|10993.24|10993.24|10977.96|10977.96|0
1619076300000|2021-04-22 07:25:00|10988.24|10988.24|11003.88|11003.88|11004.14|11004.14|10988.24|10988.24|0
1619076600000|2021-04-22 07:30:00|11004.03|11004.03|11002.31|11002.31|11015.87|11015.87|11002.31|11002.31|0
1619076900000|2021-04-22 07:35:00|11001.82|11001.82|11005.78|11005.78|11010.74|11010.74|11001.82|11001.82|0
1619077200000|2021-04-22 07:40:00|11005.73|11005.73|11010.19|11010.19|11014.12|11014.12|11004.72|11004.72|0
1619077500000|2021-04-22 07:45:00|11009.21|11009.21|11009.74|11009.74|11011.96|11011.96|10997.38|10997.38|0
1619077800000|2021-04-22 07:50:00|11009.32|11009.32|11022.42|11022.42|11022.42|11022.42|11007.47|11007.47|0
1619078100000|2021-04-22 07:55:00|11023.39|11023.39|11028.48|11028.48|11033.55|11033.55|11021.66|11021.66|0
1619078400000|2021-04-22 08:00:00|11028.85|11028.85|11015.59|11015.59|11028.85|11028.85|11011.92|11011.92|0
1619078700000|2021-04-22 08:05:00|11016.08|11016.08|11031.94|11031.94|11031.94|11031.94|11015.35|11015.35|0
1619079000000|2021-04-22 08:10:00|11031.14|11031.14|11038.39|11038.39|11041.84|11041.84|11030.71|11030.71|0
1619079300000|2021-04-22 08:15:00|11038.88|11038.88|11045.34|11045.34|11045.8|11045.8|11038.34|11038.34|0
1619079600000|2021-04-22 08:20:00|11045.74|11045.74|11042.18|11042.18|11051.23|11051.23|11039.52|11039.52|0
1619079900000|2021-04-22 08:25:00|11042.15|11042.15|11033.09|11033.09|11042.15|11042.15|11024.26|11024.26|0
1619080200000|2021-04-22 08:30:00|11033.2|11033.2|11046.51|11046.51|11046.72|11046.72|11033.07|11033.07|0
1619080500000|2021-04-22 08:35:00|11043.58|11043.58|11034.71|11034.71|11045.53|11045.53|11030.21|11030.21|0
1619080800000|2021-04-22 08:40:00|11034.79|11034.79|11030.97|11030.97|11035.14|11035.14|11027.32|11027.32|0
1619081100000|2021-04-22 08:45:00|11031.31|11031.31|11027.35|11027.35|11031.31|11031.31|11022.59|11022.59|0
1619081400000|2021-04-22 08:50:00|11027.19|11027.19|11013.56|11013.56|11027.19|11027.19|11012.99|11012.99|0
1619081700000|2021-04-22 08:55:00|11013.43|11013.43|11005|11005|11014.72|11014.72|11004.6|11004.6|0
1619082000000|2021-04-22 09:00:00|11005.08|11005.08|11007.56|11007.56|11008.57|11008.57|11001.78|11001.78|0
1619082300000|2021-04-22 09:05:00|11007.22|11007.22|11014.22|11014.22|11015.25|11015.25|11007.22|11007.22|0
1619082600000|2021-04-22 09:10:00|11013.82|11013.82|11030.25|11030.25|11030.25|11030.25|11013.66|11013.66|0
1619082900000|2021-04-22 09:15:00|11030.38|11030.38|11021.58|11021.58|11032.41|11032.41|11020.81|11020.81|0
1619083200000|2021-04-22 09:20:00|11022.07|11022.07|11020.35|11020.35|11022.55|11022.55|11020.13|11020.13|0
1619083500000|2021-04-22 09:25:00|11020.13|11020.13|11024.06|11024.06|11025.7|11025.7|11014.43|11014.43|0
1619083800000|2021-04-22 09:30:00|11023.08|11023.08|11019.46|11019.46|11024.27|11024.27|11018.97|11018.97|0
1619084100000|2021-04-22 09:35:00|11019.06|11019.06|11019.45|11019.45|11022.55|11022.55|11016.92|11016.92|0
1619084400000|2021-04-22 09:40:00|11020.43|11020.43|11023.98|11023.98|11023.98|11023.98|11017.91|11017.91|0
1619084700000|2021-04-22 09:45:00|11023.82|11023.82|11024.28|11024.28|11024.63|11024.63|11021.79|11021.79|0
1619085000000|2021-04-22 09:50:00|11024.15|11024.15|11025.09|11025.09|11025.21|11025.21|11018.93|11018.93|0
1619085300000|2021-04-22 09:55:00|11024.69|11024.69|11027.48|11027.48|11028|11028|11022.21|11022.21|0
1619085600000|2021-04-22 10:00:00|11028.46|11028.46|11026.84|11026.84|11033.32|11033.32|11026.84|11026.84|0
1619085900000|2021-04-22 10:05:00|11026.97|11026.97|11027.04|11027.04|11028.94|11028.94|11024.71|11024.71|0
1619086200000|2021-04-22 10:10:00|11026.55|11026.55|11028.66|11028.66|11029.76|11029.76|11026.27|11026.27|0
1619086500000|2021-04-22 10:15:00|11028.23|11028.23|11018.5|11018.5|11029.73|11029.73|11018.5|11018.5|0
1619086800000|2021-04-22 10:20:00|11018.38|11018.38|11007.64|11007.64|11018.67|11018.67|11007.54|11007.54|0
1619087100000|2021-04-22 10:25:00|11007.97|11007.97|11000.19|11000.19|11008.39|11008.39|10998.89|10998.89|0
1619087400000|2021-04-22 10:30:00|10999.98|10999.98|11003.89|11003.89|11003.98|11003.98|10998.96|10998.96|0
1619087700000|2021-04-22 10:35:00|11004.4|11004.4|11003.19|11003.19|11007.82|11007.82|11002.98|11002.98|0
1619088000000|2021-04-22 10:40:00|11002.49|11002.49|11001.19|11001.19|11003.04|11003.04|11000.64|11000.64|0
1619088300000|2021-04-22 10:45:00|11000.21|11000.21|10997.33|10997.33|11001.26|11001.26|10994.89|10994.89|0
1619088600000|2021-04-22 10:50:00|10997.07|10997.07|11002.93|11002.93|11002.93|11002.93|10995.67|10995.67|0
1619088900000|2021-04-22 10:55:00|11003.74|11003.74|11009.76|11009.76|11011.93|11011.93|11002.53|11002.53|0
1619089200000|2021-04-22 11:00:00|11009.55|11009.55|11008.7|11008.7|11014.67|11014.67|11008.33|11008.33|0
1619089500000|2021-04-22 11:05:00|11008.96|11008.96|11009.83|11009.83|11011.35|11011.35|11007.51|11007.51|0
1619089800000|2021-04-22 11:10:00|11009.66|11009.66|11017.34|11017.34|11017.34|11017.34|11009.66|11009.66|0
1619090100000|2021-04-22 11:15:00|11017.19|11017.19|11011.51|11011.51|11019.36|11019.36|11010.74|11010.74|0
1619090400000|2021-04-22 11:20:00|11011.91|11011.91|11001.7|11001.7|11012.25|11012.25|11001.63|11001.63|0
1619090700000|2021-04-22 11:25:00|11002.1|11002.1|11002.99|11002.99|11003.75|11003.75|10999.74|10999.74|0
1619091000000|2021-04-22 11:30:00|11002.94|11002.94|11004.83|11004.83|11004.83|11004.83|11001.57|11001.57|0
1619091300000|2021-04-22 11:35:00|11004.96|11004.96|11011.51|11011.51|11012.15|11012.15|11004.18|11004.18|0
1619091600000|2021-04-22 11:40:00|11010.81|11010.81|11002.24|11002.24|11011.16|11011.16|11001.45|11001.45|0
1619091900000|2021-04-22 11:45:00|11001.27|11001.27|11006.18|11006.18|11008.28|11008.28|10999.91|10999.91|0
1619092200000|2021-04-22 11:50:00|11005.69|11005.69|10996.67|10996.67|11005.82|11005.82|10995.88|10995.88|0
1619092500000|2021-04-22 11:55:00|10997.15|10997.15|11000.16|11000.16|11000.25|11000.25|10995.45|10995.45|0
1619092800000|2021-04-22 12:00:00|11002.1|11002.1|11001.69|11001.69|11005.82|11005.82|11000.99|11000.99|0
1619093100000|2021-04-22 12:05:00|11001.82|11001.82|10998.72|10998.72|11001.82|11001.82|10996.92|10996.92|0
1619093400000|2021-04-22 12:10:00|10998.94|10998.94|11002.9|11002.9|11003.31|11003.31|10998.94|10998.94|0
1619093700000|2021-04-22 12:15:00|11003.25|11003.25|11009.97|11009.97|11010.46|11010.46|11003.25|11003.25|0
1619094000000|2021-04-22 12:20:00|11010.23|11010.23|11011.84|11011.84|11013.8|11013.8|11010.02|11010.02|0
1619094300000|2021-04-22 12:25:00|11012.04|11012.04|11006.94|11006.94|11013.12|11013.12|11006.57|11006.57|0
1619094600000|2021-04-22 12:30:00|11007.27|11007.27|11009.75|11009.75|11011.06|11011.06|11006.18|11006.18|0
1619094900000|2021-04-22 12:35:00|11009.98|11009.98|11015.58|11015.58|11015.78|11015.78|11007.2|11007.2|0
1619095200000|2021-04-22 12:40:00|11015.93|11015.93|11006.08|11006.08|11018.24|11018.24|11005.87|11005.87|0
1619095500000|2021-04-22 12:45:00|11006.18|11006.18|11006.83|11006.83|11006.9|11006.9|11004.11|11004.11|0
1619095800000|2021-04-22 12:50:00|11007.31|11007.31|11013.96|11013.96|11013.96|11013.96|11005.07|11005.07|0
1619096100000|2021-04-22 12:55:00|11014.26|11014.26|11007.48|11007.48|11014.36|11014.36|11003.34|11003.34|0
1619096400000|2021-04-22 13:00:00|11007.05|11007.05|11007.89|11007.89|11009.43|11009.43|11006.19|11006.19|0
1619096700000|2021-04-22 13:05:00|11007.24|11007.24|11019.47|11019.47|11019.47|11019.47|11007.24|11007.24|0
1619097000000|2021-04-22 13:10:00|11019.39|11019.39|11025.13|11025.13|11025.13|11025.13|11019.04|11019.04|0
1619097300000|2021-04-22 13:15:00|11025.23|11025.23|11031.3|11031.3|11032.52|11032.52|11021.24|11021.24|0
1619097600000|2021-04-22 13:20:00|11031.08|11031.08|11027.35|11027.35|11033.6|11033.6|11025.86|11025.86|0
1619097900000|2021-04-22 13:25:00|11027.75|11027.75|11036.01|11036.01|11036.01|11036.01|11027.75|11027.75|0
1619098200000|2021-04-22 13:30:00|11035.11|11035.11|11036.21|11036.21|11040.51|11040.51|11024.81|11024.81|0
1619098500000|2021-04-22 13:35:00|11036.05|11036.05|11045.04|11045.04|11045.26|11045.26|11034.15|11034.15|0
1619098800000|2021-04-22 13:40:00|11045.12|11045.12|11048.77|11048.77|11049.17|11049.17|11041.36|11041.36|0
1619099100000|2021-04-22 13:45:00|11049.12|11049.12|11060.48|11060.48|11062.49|11062.49|11049.12|11049.12|0
1619099400000|2021-04-22 13:50:00|11060.53|11060.53|11059.44|11059.44|11063.84|11063.84|11058.1|11058.1|0
1619099700000|2021-04-22 13:55:00|11059.04|11059.04|11069.63|11069.63|11069.63|11069.63|11057.04|11057.04|0
1619100000000|2021-04-22 14:00:00|11069.8|11069.8|11068.95|11068.95|11070.89|11070.89|11066.72|11066.72|0
1619100300000|2021-04-22 14:05:00|11070.14|11070.14|11076.36|11076.36|11080.45|11080.45|11067.72|11067.72|0
1619100600000|2021-04-22 14:10:00|11075.39|11075.39|11064.11|11064.11|11075.73|11075.73|11063.72|11063.72|0
1619100900000|2021-04-22 14:15:00|11064.19|11064.19|11055.86|11055.86|11064.84|11064.84|11054.57|11054.57|0
1619101200000|2021-04-22 14:20:00|11055.69|11055.69|11056.32|11056.32|11057.55|11057.55|11052.35|11052.35|0
1619101500000|2021-04-22 14:25:00|11056.17|11056.17|11049.6|11049.6|11058.49|11058.49|11046.48|11046.48|0
1619101800000|2021-04-22 14:30:00|11049.25|11049.25|11063.08|11063.08|11063.61|11063.61|11049.25|11049.25|0
1619102100000|2021-04-22 14:35:00|11063.25|11063.25|11058.89|11058.89|11063.45|11063.45|11058.06|11058.06|0
1619102400000|2021-04-22 14:40:00|11059.32|11059.32|11058.34|11058.34|11060.37|11060.37|11056.57|11056.57|0
1619102700000|2021-04-22 14:45:00|11058.54|11058.54|11059.32|11059.32|11060.21|11060.21|11055.94|11055.94|0
1619103000000|2021-04-22 14:50:00|11059.24|11059.24|11045.11|11045.11|11059.36|11059.36|11044.85|11044.85|0
1619103300000|2021-04-22 14:55:00|11044.71|11044.71|11050.3|11050.3|11050.3|11050.3|11044.58|11044.58|0
1619103600000|2021-04-22 15:00:00|11050.81|11050.81|11051.53|11051.53|11053.86|11053.86|11049.38|11049.38|0
1619103900000|2021-04-22 15:05:00|11050.55|11050.55|11067.42|11067.42|11067.42|11067.42|11049.89|11049.89|0
1619104200000|2021-04-22 15:10:00|11067.18|11067.18|11071.47|11071.47|11071.47|11071.47|11065.71|11065.71|0
1619104500000|2021-04-22 15:15:00|11071.69|11071.69|11071.95|11071.95|11073.5|11073.5|11068.34|11068.34|0
1619104800000|2021-04-22 15:20:00|11072.08|11072.08|11071.34|11071.34|11072.95|11072.95|11069.48|11069.48|0
1619105100000|2021-04-22 15:25:00|11070.85|11070.85|11069.47|11069.47|11072.68|11072.68|11067.47|11067.47|0
1619162100000|2021-04-23 07:15:00|11058.86|11058.86|11063.24|11063.24|11064.67|11064.67|11056.01|11056.01|0
1619162400000|2021-04-23 07:20:00|11064.24|11064.24|11064.73|11064.73|11072.35|11072.35|11056.95|11056.95|0
1619162700000|2021-04-23 07:25:00|11064.94|11064.94|11067.59|11067.59|11069.27|11069.27|11062.07|11062.07|0
1619163000000|2021-04-23 07:30:00|11067.46|11067.46|11067.82|11067.82|11070.05|11070.05|11060.84|11060.84|0
1619163300000|2021-04-23 07:35:00|11068.79|11068.79|11064.33|11064.33|11071.16|11071.16|11062.08|11062.08|0
1619163600000|2021-04-23 07:40:00|11063.69|11063.69|11075.75|11075.75|11076.85|11076.85|11063.69|11063.69|0
1619163900000|2021-04-23 07:45:00|11075.96|11075.96|11072.1|11072.1|11079.3|11079.3|11071.63|11071.63|0
1619164200000|2021-04-23 07:50:00|11072.5|11072.5|11090.56|11090.56|11090.63|11090.63|11072.5|11072.5|0
1619164500000|2021-04-23 07:55:00|11090.79|11090.79|11096.44|11096.44|11096.84|11096.84|11085.15|11085.15|0
1619164800000|2021-04-23 08:00:00|11094.49|11094.49|11093.55|11093.55|11096.57|11096.57|11091.68|11091.68|0
1619165100000|2021-04-23 08:05:00|11093.33|11093.33|11087.49|11087.49|11093.33|11093.33|11081.48|11081.48|0
1619165400000|2021-04-23 08:10:00|11087.54|11087.54|11080.99|11080.99|11089.99|11089.99|11080.5|11080.5|0
1619165700000|2021-04-23 08:15:00|11080.64|11080.64|11080.77|11080.77|11083.56|11083.56|11076.71|11076.71|0
1619166000000|2021-04-23 08:20:00|11081.25|11081.25|11076.56|11076.56|11082.13|11082.13|11076.56|11076.56|0
1619166300000|2021-04-23 08:25:00|11076.21|11076.21|11064.67|11064.67|11076.21|11076.21|11064.54|11064.54|0
1619166600000|2021-04-23 08:30:00|11064.59|11064.59|11069.32|11069.32|11069.32|11069.32|11062.55|11062.55|0
1619166900000|2021-04-23 08:35:00|11069.67|11069.67|11069.7|11069.7|11071.18|11071.18|11069.1|11069.1|0
1619167200000|2021-04-23 08:40:00|11070.34|11070.34|11067.31|11067.31|11070.82|11070.82|11066.37|11066.37|0
1619167500000|2021-04-23 08:45:00|11067.66|11067.66|11065.56|11065.56|11069.46|11069.46|11065.56|11065.56|0
1619167800000|2021-04-23 08:50:00|11065.34|11065.34|11068.27|11068.27|11070.23|11070.23|11064.18|11064.18|0
1619168100000|2021-04-23 08:55:00|11068.35|11068.35|11064.42|11064.42|11069.08|11069.08|11064.42|11064.42|0
1619168400000|2021-04-23 09:00:00|11065.4|11065.4|11072.53|11072.53|11072.87|11072.87|11063.05|11063.05|0
1619168700000|2021-04-23 09:05:00|11072.86|11072.86|11063.77|11063.77|11074.79|11074.79|11063.47|11063.47|0
1619169000000|2021-04-23 09:10:00|11064.57|11064.57|11065.9|11065.9|11067.17|11067.17|11061.69|11061.69|0
1619169300000|2021-04-23 09:15:00|11066.31|11066.31|11073.06|11073.06|11073.06|11073.06|11065.62|11065.62|0
1619169600000|2021-04-23 09:20:00|11072.66|11072.66|11072.78|11072.78|11073.55|11073.55|11071.29|11071.29|0
1619169900000|2021-04-23 09:25:00|11072.61|11072.61|11074.89|11074.89|11074.89|11074.89|11065.9|11065.9|0
1619170200000|2021-04-23 09:30:00|11074.68|11074.68|11075.76|11075.76|11076.05|11076.05|11074.66|11074.66|0
1619170500000|2021-04-23 09:35:00|11075.53|11075.53|11072.6|11072.6|11075.79|11075.79|11072.37|11072.37|0
1619170800000|2021-04-23 09:40:00|11072.49|11072.49|11068.24|11068.24|11076.68|11076.68|11068.01|11068.01|0
1619171100000|2021-04-23 09:45:00|11068.11|11068.11|11059.99|11059.99|11068.89|11068.89|11059.69|11059.69|0
1619171400000|2021-04-23 09:50:00|11059.84|11059.84|11061.69|11061.69|11062.55|11062.55|11053.59|11053.59|0
1619171700000|2021-04-23 09:55:00|11060.72|11060.72|11055.93|11055.93|11060.72|11060.72|11055.8|11055.8|0
1619172000000|2021-04-23 10:00:00|11056.9|11056.9|11049.71|11049.71|11057.89|11057.89|11049.62|11049.62|0
1619172300000|2021-04-23 10:05:00|11049.31|11049.31|11044.03|11044.03|11049.52|11049.52|11042.38|11042.38|0
1619172600000|2021-04-23 10:10:00|11043.78|11043.78|11047.46|11047.46|11047.54|11047.54|11042.17|11042.17|0
1619172900000|2021-04-23 10:15:00|11046.97|11046.97|11038.43|11038.43|11046.97|11046.97|11037.15|11037.15|0
1619173200000|2021-04-23 10:20:00|11038.92|11038.92|11046.64|11046.64|11046.64|11046.64|11038.7|11038.7|0
1619173500000|2021-04-23 10:25:00|11045.94|11045.94|11049.85|11049.85|11050.68|11050.68|11045.94|11045.94|0
1619173800000|2021-04-23 10:30:00|11049.72|11049.72|11054.44|11054.44|11055.46|11055.46|11049.66|11049.66|0
1619174100000|2021-04-23 10:35:00|11054.29|11054.29|11052.74|11052.74|11054.44|11054.44|11050.49|11050.49|0
1619174400000|2021-04-23 10:40:00|11052.95|11052.95|11056.42|11056.42|11058.52|11058.52|11052.95|11052.95|0
1619174700000|2021-04-23 10:45:00|11055.44|11055.44|11065.16|11065.16|11065.16|11065.16|11054.64|11054.64|0
1619175000000|2021-04-23 10:50:00|11064.93|11064.93|11075.12|11075.12|11075.12|11075.12|11063.35|11063.35|0
1619175300000|2021-04-23 10:55:00|11075.93|11075.93|11077.17|11077.17|11078.09|11078.09|11075.01|11075.01|0
1619175600000|2021-04-23 11:00:00|11077.83|11077.83|11071.03|11071.03|11079|11079|11071.03|11071.03|0
1619175900000|2021-04-23 11:05:00|11071.51|11071.51|11059.46|11059.46|11072.89|11072.89|11059.46|11059.46|0
1619176200000|2021-04-23 11:10:00|11059.2|11059.2|11060.64|11060.64|11060.64|11060.64|11056.52|11056.52|0
1619176500000|2021-04-23 11:15:00|11060.9|11060.9|11061.06|11061.06|11066.35|11066.35|11060.26|11060.26|0
1619176800000|2021-04-23 11:20:00|11060.79|11060.79|11063.17|11063.17|11064.55|11064.55|11060.31|11060.31|0
1619177100000|2021-04-23 11:25:00|11063.6|11063.6|11065.61|11065.61|11066.1|11066.1|11060.92|11060.92|0
1619177400000|2021-04-23 11:30:00|11065.74|11065.74|11064.24|11064.24|11068.59|11068.59|11064.24|11064.24|0
1619177700000|2021-04-23 11:35:00|11063.76|11063.76|11064.12|11064.12|11066.79|11066.79|11062.81|11062.81|0
1619178000000|2021-04-23 11:40:00|11064.36|11064.36|11062.63|11062.63|11065.24|11065.24|11061.44|11061.44|0
1619178300000|2021-04-23 11:45:00|11062.78|11062.78|11063.48|11063.48|11063.51|11063.51|11061.47|11061.47|0
1619178600000|2021-04-23 11:50:00|11063.69|11063.69|11066.27|11066.27|11066.27|11066.27|11058.88|11058.88|0
1619178900000|2021-04-23 11:55:00|11066.17|11066.17|11066.96|11066.96|11067.86|11067.86|11064.67|11064.67|0
1619179200000|2021-04-23 12:00:00|11067.11|11067.11|11065.3|11065.3|11071.15|11071.15|11064.79|11064.79|0
1619179500000|2021-04-23 12:05:00|11065.78|11065.78|11061.81|11061.81|11066.14|11066.14|11057.04|11057.04|0
1619179800000|2021-04-23 12:10:00|11061.33|11061.33|11062.62|11062.62|11062.62|11062.62|11058.13|11058.13|0
1619180100000|2021-04-23 12:15:00|11062.86|11062.86|11059.18|11059.18|11063.09|11063.09|11056.86|11056.86|0
1619180400000|2021-04-23 12:20:00|11059.26|11059.26|11060.26|11060.26|11060.38|11060.38|11049.48|11049.48|0
1619180700000|2021-04-23 12:25:00|11060.47|11060.47|11062.18|11062.18|11062.18|11062.18|11058.19|11058.19|0
1619181000000|2021-04-23 12:30:00|11062.05|11062.05|11057.06|11057.06|11063.47|11063.47|11057.06|11057.06|0
1619181300000|2021-04-23 12:35:00|11057.46|11057.46|11059.99|11059.99|11060.38|11060.38|11055|11055|0
1619181600000|2021-04-23 12:40:00|11060.39|11060.39|11055.82|11055.82|11062.08|11062.08|11055.82|11055.82|0
1619181900000|2021-04-23 12:45:00|11056.06|11056.06|11060.3|11060.3|11060.81|11060.81|11055.74|11055.74|0
1619182200000|2021-04-23 12:50:00|11059.82|11059.82|11057.96|11057.96|11059.96|11059.96|11057.08|11057.08|0
1619182500000|2021-04-23 12:55:00|11058.43|11058.43|11057.53|11057.53|11060.53|11060.53|11057.53|11057.53|0
1619182800000|2021-04-23 13:00:00|11058.01|11058.01|11056.47|11056.47|11061.14|11061.14|11056.47|11056.47|0
1619183100000|2021-04-23 13:05:00|11056.87|11056.87|11060.92|11060.92|11061.02|11061.02|11056.35|11056.35|0
1619183400000|2021-04-23 13:10:00|11060.84|11060.84|11065.97|11065.97|11065.97|11065.97|11059.02|11059.02|0
1619183700000|2021-04-23 13:15:00|11066.18|11066.18|11058.29|11058.29|11066.18|11066.18|11058.29|11058.29|0
1619184000000|2021-04-23 13:20:00|11058.24|11058.24|11060.84|11060.84|11060.84|11060.84|11058.17|11058.17|0
1619184300000|2021-04-23 13:25:00|11060.97|11060.97|11065.03|11065.03|11066|11066|11060.72|11060.72|0
1619184600000|2021-04-23 13:30:00|11064.98|11064.98|11070.36|11070.36|11078.4|11078.4|11064.77|11064.77|0
1619184900000|2021-04-23 13:35:00|11069.96|11069.96|11061.67|11061.67|11071.14|11071.14|11058.97|11058.97|0
1619185200000|2021-04-23 13:40:00|11062.07|11062.07|11061.42|11061.42|11062.07|11062.07|11058.9|11058.9|0
1619185500000|2021-04-23 13:45:00|11061.77|11061.77|11051.81|11051.81|11062.42|11062.42|11048.39|11048.39|0
1619185800000|2021-04-23 13:50:00|11051.98|11051.98|11051.16|11051.16|11054.03|11054.03|11050.59|11050.59|0
1619186100000|2021-04-23 13:55:00|11051.32|11051.32|11063.47|11063.47|11066.78|11066.78|11051.32|11051.32|0
1619186400000|2021-04-23 14:00:00|11063.67|11063.67|11060.72|11060.72|11063.81|11063.81|11058.15|11058.15|0
1619186700000|2021-04-23 14:05:00|11060.49|11060.49|11056.11|11056.11|11060.49|11060.49|11053.53|11053.53|0
1619187000000|2021-04-23 14:10:00|11057.08|11057.08|11053.93|11053.93|11057.08|11057.08|11052.49|11052.49|0
1619187300000|2021-04-23 14:15:00|11054.15|11054.15|11055.77|11055.77|11057.52|11057.52|11053.25|11053.25|0
1619187600000|2021-04-23 14:20:00|11055.42|11055.42|11058.59|11058.59|11058.89|11058.89|11050.72|11050.72|0
1619187900000|2021-04-23 14:25:00|11057.61|11057.61|11061.88|11061.88|11062.28|11062.28|11055.88|11055.88|0
1619188200000|2021-04-23 14:30:00|11061.93|11061.93|11061.93|11061.93|11062.09|11062.09|11053.56|11053.56|0
1619188500000|2021-04-23 14:35:00|11061.44|11061.44|11065.19|11065.19|11065.53|11065.53|11061.17|11061.17|0
1619188800000|2021-04-23 14:40:00|11065.59|11065.59|11074.04|11074.04|11074.04|11074.04|11065.42|11065.42|0
1619189100000|2021-04-23 14:45:00|11073.69|11073.69|11081.94|11081.94|11082.29|11082.29|11072.95|11072.95|0
1619189400000|2021-04-23 14:50:00|11080.96|11080.96|11082.82|11082.82|11085.13|11085.13|11080.96|11080.96|0
1619189700000|2021-04-23 14:55:00|11081.84|11081.84|11080.62|11080.62|11082.38|11082.38|11076.55|11076.55|0
1619190000000|2021-04-23 15:00:00|11080.14|11080.14|11080.56|11080.56|11083.01|11083.01|11080.14|11080.14|0
1619190300000|2021-04-23 15:05:00|11081.53|11081.53|11081.55|11081.55|11085.32|11085.32|11081.53|11081.53|0
1619190600000|2021-04-23 15:10:00|11081.42|11081.42|11077.84|11077.84|11081.54|11081.54|11074.24|11074.24|0
1619190900000|2021-04-23 15:15:00|11078.04|11078.04|11084.92|11084.92|11085.61|11085.61|11077.45|11077.45|0
1619191200000|2021-04-23 15:20:00|11084.5|11084.5|11080.94|11080.94|11087.03|11087.03|11079.81|11079.81|0
1619191500000|2021-04-23 15:25:00|11081.15|11081.15|11082.07|11082.07|11085.87|11085.87|11081.15|11081.15|0
1619421300000|2021-04-26 07:15:00|11068.32|11068.32|11057.01|11057.01|11069.49|11069.49|11054.53|11054.53|0
1619421600000|2021-04-26 07:20:00|11055.96|11055.96|11061.38|11061.38|11062.78|11062.78|11053.63|11053.63|0
1619421900000|2021-04-26 07:25:00|11061.85|11061.85|11062.61|11062.61|11065.23|11065.23|11059.54|11059.54|0
1619422200000|2021-04-26 07:30:00|11062.78|11062.78|11064.24|11064.24|11064.24|11064.24|11056.99|11056.99|0
1619422500000|2021-04-26 07:35:00|11064.03|11064.03|11066.81|11066.81|11066.81|11066.81|11061.23|11061.23|0
1619422800000|2021-04-26 07:40:00|11067.02|11067.02|11075.93|11075.93|11076.2|11076.2|11066.54|11066.54|0
1619423100000|2021-04-26 07:45:00|11075.67|11075.67|11065.4|11065.4|11080.6|11080.6|11064.19|11064.19|0
1619423400000|2021-04-26 07:50:00|11065.63|11065.63|11068.65|11068.65|11071.01|11071.01|11063.67|11063.67|0
1619423700000|2021-04-26 07:55:00|11068.7|11068.7|11073.89|11073.89|11076.25|11076.25|11065.88|11065.88|0
1619424000000|2021-04-26 08:00:00|11075.29|11075.29|11064.16|11064.16|11081.94|11081.94|11064.16|11064.16|0
1619424300000|2021-04-26 08:05:00|11063.76|11063.76|11063.29|11063.29|11066.78|11066.78|11062.13|11062.13|0
1619424600000|2021-04-26 08:10:00|11062.59|11062.59|11054.44|11054.44|11064.51|11064.51|11052.64|11052.64|0
1619424900000|2021-04-26 08:15:00|11054.52|11054.52|11043.39|11043.39|11055.77|11055.77|11040.64|11040.64|0
1619425200000|2021-04-26 08:20:00|11041.43|11041.43|11025.72|11025.72|11043.99|11043.99|11025.72|11025.72|0
1619425500000|2021-04-26 08:25:00|11025.32|11025.32|11019.43|11019.43|11025.32|11025.32|11018.46|11018.46|0
1619425800000|2021-04-26 08:30:00|11019.3|11019.3|11014.51|11014.51|11019.3|11019.3|11013.35|11013.35|0
1619426100000|2021-04-26 08:35:00|11014.28|11014.28|11006.69|11006.69|11014.49|11014.49|11006.27|11006.27|0
1619426400000|2021-04-26 08:40:00|11006.34|11006.34|11019.1|11019.1|11020.18|11020.18|11004.02|11004.02|0
1619426700000|2021-04-26 08:45:00|11018.75|11018.75|11025.84|11025.84|11027.18|11027.18|11018.68|11018.68|0
1619427000000|2021-04-26 08:50:00|11026.81|11026.81|11027.26|11027.26|11028.52|11028.52|11026.39|11026.39|0
1619427300000|2021-04-26 08:55:00|11027|11027|11027.98|11027.98|11028.66|11028.66|11024.29|11024.29|0
1619427600000|2021-04-26 09:00:00|11027.42|11027.42|11021.53|11021.53|11027.42|11027.42|11021.53|11021.53|0
1619427900000|2021-04-26 09:05:00|11021.04|11021.04|11024.31|11024.31|11025.25|11025.25|11018.08|11018.08|0
1619428200000|2021-04-26 09:10:00|11024.47|11024.47|11024.77|11024.77|11025.01|11025.01|11022.24|11022.24|0
1619428500000|2021-04-26 09:15:00|11023.73|11023.73|11021.02|11021.02|11023.73|11023.73|11019.4|11019.4|0
1619428800000|2021-04-26 09:20:00|11021.51|11021.51|11028.2|11028.2|11028.2|11028.2|11020.39|11020.39|0
1619429100000|2021-04-26 09:25:00|11028.69|11028.69|11025.35|11025.35|11029.42|11029.42|11024|11024|0
1619429400000|2021-04-26 09:30:00|11025.84|11025.84|11029.82|11029.82|11032.91|11032.91|11025.84|11025.84|0
1619429700000|2021-04-26 09:35:00|11029.61|11029.61|11018.87|11018.87|11029.9|11029.9|11018.87|11018.87|0
1619430000000|2021-04-26 09:40:00|11018.96|11018.96|11025.2|11025.2|11025.3|11025.3|11018.96|11018.96|0
1619430300000|2021-04-26 09:45:00|11025.09|11025.09|11033.53|11033.53|11033.53|11033.53|11023.95|11023.95|0
1619430600000|2021-04-26 09:50:00|11033.66|11033.66|11040.47|11040.47|11041.17|11041.17|11032.87|11032.87|0
1619430900000|2021-04-26 09:55:00|11040.26|11040.26|11035.87|11035.87|11040.26|11040.26|11031.14|11031.14|0
1619431200000|2021-04-26 10:00:00|11036.84|11036.84|11022.41|11022.41|11036.84|11036.84|11020.44|11020.44|0
1619431500000|2021-04-26 10:05:00|11021.99|11021.99|11033.69|11033.69|11033.82|11033.82|11021.8|11021.8|0
1619431800000|2021-04-26 10:10:00|11033.94|11033.94|11041.14|11041.14|11041.14|11041.14|11033.74|11033.74|0
1619432100000|2021-04-26 10:15:00|11042.11|11042.11|11035.47|11035.47|11042.35|11042.35|11035.11|11035.11|0
1619432400000|2021-04-26 10:20:00|11035.7|11035.7|11035.75|11035.75|11035.75|11035.75|11030.22|11030.22|0
1619432700000|2021-04-26 10:25:00|11035.8|11035.8|11040.28|11040.28|11040.3|11040.3|11035.8|11035.8|0
1619433000000|2021-04-26 10:30:00|11040.07|11040.07|11043.55|11043.55|11045.2|11045.2|11038.89|11038.89|0
1619433300000|2021-04-26 10:35:00|11043.33|11043.33|11040.49|11040.49|11043.74|11043.74|11040|11040|0
1619433600000|2021-04-26 10:40:00|11040.75|11040.75|11038.55|11038.55|11041.01|11041.01|11036.87|11036.87|0
1619433900000|2021-04-26 10:45:00|11038.71|11038.71|11040.3|11040.3|11040.9|11040.9|11036.97|11036.97|0
1619434200000|2021-04-26 10:50:00|11040.78|11040.78|11048.2|11048.2|11048.2|11048.2|11040.78|11040.78|0
1619434500000|2021-04-26 10:55:00|11047.8|11047.8|11047.9|11047.9|11052.93|11052.93|11047.8|11047.8|0
1619434800000|2021-04-26 11:00:00|11047.67|11047.67|11054.35|11054.35|11055.84|11055.84|11046.69|11046.69|0
1619435100000|2021-04-26 11:05:00|11054.75|11054.75|11057.85|11057.85|11058.51|11058.51|11054.58|11054.58|0
1619435400000|2021-04-26 11:10:00|11057.45|11057.45|11065.79|11065.79|11068.96|11068.96|11054.1|11054.1|0
1619435700000|2021-04-26 11:15:00|11065.96|11065.96|11060.92|11060.92|11068.29|11068.29|11060.48|11060.48|0
1619436000000|2021-04-26 11:20:00|11061.09|11061.09|11061.63|11061.63|11061.67|11061.67|11059.95|11059.95|0
1619436300000|2021-04-26 11:25:00|11061.5|11061.5|11058.7|11058.7|11061.58|11061.58|11057.57|11057.57|0
1619436600000|2021-04-26 11:30:00|11058.55|11058.55|11062.59|11062.59|11064.28|11064.28|11058.53|11058.53|0
1619436900000|2021-04-26 11:35:00|11063.57|11063.57|11057.87|11057.87|11063.91|11063.91|11057.79|11057.79|0
1619437200000|2021-04-26 11:40:00|11058.08|11058.08|11060.48|11060.48|11060.48|11060.48|11057.03|11057.03|0
1619437500000|2021-04-26 11:45:00|11059.84|11059.84|11060.48|11060.48|11060.48|11060.48|11057.45|11057.45|0
1619437800000|2021-04-26 11:50:00|11060.58|11060.58|11061.61|11061.61|11061.68|11061.68|11060.58|11060.58|0
1619438100000|2021-04-26 11:55:00|11062.58|11062.58|11063.55|11063.55|11063.55|11063.55|11060.47|11060.47|0
1619438400000|2021-04-26 12:00:00|11063.71|11063.71|11059.56|11059.56|11064.59|11064.59|11059.08|11059.08|0
1619438700000|2021-04-26 12:05:00|11059.99|11059.99|11060.25|11060.25|11060.46|11060.46|11057.33|11057.33|0
1619439000000|2021-04-26 12:10:00|11059.76|11059.76|11063.33|11063.33|11064.73|11064.73|11058.5|11058.5|0
1619439300000|2021-04-26 12:15:00|11062.36|11062.36|11062.06|11062.06|11063.24|11063.24|11061.51|11061.51|0
1619439600000|2021-04-26 12:20:00|11062.21|11062.21|11066.33|11066.33|11067.38|11067.38|11061.91|11061.91|0
1619439900000|2021-04-26 12:25:00|11066.18|11066.18|11066.32|11066.32|11068.16|11068.16|11065.33|11065.33|0
1619440200000|2021-04-26 12:30:00|11066.31|11066.31|11070.79|11070.79|11070.79|11070.79|11065.72|11065.72|0
1619440500000|2021-04-26 12:35:00|11070.96|11070.96|11073.9|11073.9|11075.28|11075.28|11070.96|11070.96|0
1619440800000|2021-04-26 12:40:00|11074.03|11074.03|11075.25|11075.25|11076.92|11076.92|11073.66|11073.66|0
1619441100000|2021-04-26 12:45:00|11075.38|11075.38|11078.51|11078.51|11078.68|11078.68|11073.81|11073.81|0
1619441400000|2021-04-26 12:50:00|11078.46|11078.46|11081.18|11081.18|11081.21|11081.21|11075.33|11075.33|0
1619441700000|2021-04-26 12:55:00|11082.15|11082.15|11077|11077|11082.48|11082.48|11077|11077|0
1619442000000|2021-04-26 13:00:00|11077.35|11077.35|11078.85|11078.85|11079.84|11079.84|11076.19|11076.19|0
1619442300000|2021-04-26 13:05:00|11078.1|11078.1|11076.86|11076.86|11079.23|11079.23|11075.5|11075.5|0
1619442600000|2021-04-26 13:10:00|11076.99|11076.99|11078.86|11078.86|11080.64|11080.64|11075.8|11075.8|0
1619442900000|2021-04-26 13:15:00|11078.37|11078.37|11083.67|11083.67|11086.13|11086.13|11078.07|11078.07|0
1619443200000|2021-04-26 13:20:00|11083.6|11083.6|11079.56|11079.56|11083.73|11083.73|11079.17|11079.17|0
1619443500000|2021-04-26 13:25:00|11079.78|11079.78|11082.3|11082.3|11085.38|11085.38|11079.78|11079.78|0
1619443800000|2021-04-26 13:30:00|11082.17|11082.17|11073.44|11073.44|11087.03|11087.03|11072.7|11072.7|0
1619444100000|2021-04-26 13:35:00|11073.18|11073.18|11074.5|11074.5|11078.72|11078.72|11072.84|11072.84|0
1619444400000|2021-04-26 13:40:00|11074.29|11074.29|11072.87|11072.87|11080.17|11080.17|11072.64|11072.64|0
1619444700000|2021-04-26 13:45:00|11072.57|11072.57|11076.15|11076.15|11082.23|11082.23|11072.35|11072.35|0
1619445000000|2021-04-26 13:50:00|11075.74|11075.74|11070.61|11070.61|11075.74|11075.74|11065.11|11065.11|0
1619445300000|2021-04-26 13:55:00|11070.35|11070.35|11067.76|11067.76|11072.39|11072.39|11066.35|11066.35|0
1619445600000|2021-04-26 14:00:00|11068.02|11068.02|11064.79|11064.79|11068.37|11068.37|11057.06|11057.06|0
1619445900000|2021-04-26 14:05:00|11064.44|11064.44|11062.56|11062.56|11065.15|11065.15|11059.7|11059.7|0
1619446200000|2021-04-26 14:10:00|11063.01|11063.01|11069.69|11069.69|11071.18|11071.18|11063.01|11063.01|0
1619446500000|2021-04-26 14:15:00|11070.04|11070.04|11072.63|11072.63|11072.63|11072.63|11067.36|11067.36|0
1619446800000|2021-04-26 14:20:00|11072.36|11072.36|11070.15|11070.15|11076.08|11076.08|11070.15|11070.15|0
1619447100000|2021-04-26 14:25:00|11069.18|11069.18|11067.11|11067.11|11070.23|11070.23|11066.41|11066.41|0
1619447400000|2021-04-26 14:30:00|11067.46|11067.46|11067.54|11067.54|11070.08|11070.08|11065.68|11065.68|0
1619447700000|2021-04-26 14:35:00|11067.89|11067.89|11067.95|11067.95|11069.03|11069.03|11065.67|11065.67|0
1619448000000|2021-04-26 14:40:00|11067.82|11067.82|11065.94|11065.94|11068.03|11068.03|11065.57|11065.57|0
1619448300000|2021-04-26 14:45:00|11065.77|11065.77|11065.28|11065.28|11067.09|11067.09|11063.69|11063.69|0
1619448600000|2021-04-26 14:50:00|11065.05|11065.05|11063.96|11063.96|11065.73|11065.73|11063.91|11063.91|0
1619448900000|2021-04-26 14:55:00|11064.31|11064.31|11065.32|11065.32|11066.29|11066.29|11061.3|11061.3|0
1619449200000|2021-04-26 15:00:00|11065.21|11065.21|11064.45|11064.45|11065.4|11065.4|11062.03|11062.03|0
1619449500000|2021-04-26 15:05:00|11064.71|11064.71|11067.98|11067.98|11070.76|11070.76|11064.18|11064.18|0
1619449800000|2021-04-26 15:10:00|11068.33|11068.33|11070.07|11070.07|11072.05|11072.05|11068.33|11068.33|0
1619450100000|2021-04-26 15:15:00|11070.1|11070.1|11069.67|11069.67|11070.98|11070.98|11066.28|11066.28|0
1619450400000|2021-04-26 15:20:00|11069.54|11069.54|11066.2|11066.2|11071.44|11071.44|11066.14|11066.14|0
1619450700000|2021-04-26 15:25:00|11066.16|11066.16|11068.32|11068.32|11068.32|11068.32|11064|11064|0
1619507700000|2021-04-27 07:15:00|11086.55|11086.55|11080.85|11080.85|11092.59|11092.59|11080.77|11080.77|0
1619508000000|2021-04-27 07:20:00|11081.82|11081.82|11082.73|11082.73|11085.92|11085.92|11080.85|11080.85|0
1619508300000|2021-04-27 07:25:00|11083.71|11083.71|11080.71|11080.71|11084.05|11084.05|11077.37|11077.37|0
1619508600000|2021-04-27 07:30:00|11081.02|11081.02|11081.39|11081.39|11085.74|11085.74|11079.22|11079.22|0
1619508900000|2021-04-27 07:35:00|11081.61|11081.61|11078.91|11078.91|11088.71|11088.71|11078.41|11078.41|0
1619509200000|2021-04-27 07:40:00|11079.4|11079.4|11086.6|11086.6|11087.66|11087.66|11078.32|11078.32|0
1619509500000|2021-04-27 07:45:00|11086.13|11086.13|11080.85|11080.85|11088.38|11088.38|11080.85|11080.85|0
1619509800000|2021-04-27 07:50:00|11080.62|11080.62|11077.18|11077.18|11080.97|11080.97|11075.91|11075.91|0
1619510100000|2021-04-27 07:55:00|11078.16|11078.16|11068.28|11068.28|11079.13|11079.13|11067.31|11067.31|0
1619510400000|2021-04-27 08:00:00|11069.68|11069.68|11064.18|11064.18|11069.75|11069.75|11062.35|11062.35|0
1619510700000|2021-04-27 08:05:00|11064.05|11064.05|11062.26|11062.26|11068.91|11068.91|11062.26|11062.26|0
1619511000000|2021-04-27 08:10:00|11062.49|11062.49|11069.59|11069.59|11069.59|11069.59|11061.47|11061.47|0
1619511300000|2021-04-27 08:15:00|11069.8|11069.8|11072.26|11072.26|11072.53|11072.53|11067.24|11067.24|0
1619511600000|2021-04-27 08:20:00|11072.71|11072.71|11077.44|11077.44|11079.65|11079.65|11072.32|11072.32|0
1619511900000|2021-04-27 08:25:00|11077.23|11077.23|11084.38|11084.38|11084.38|11084.38|11074.65|11074.65|0
1619512200000|2021-04-27 08:30:00|11083.89|11083.89|11088.68|11088.68|11089.72|11089.72|11083.11|11083.11|0
1619512500000|2021-04-27 08:35:00|11088.46|11088.46|11080.57|11080.57|11089.9|11089.9|11080.46|11080.46|0
1619512800000|2021-04-27 08:40:00|11081.06|11081.06|11077.64|11077.64|11081.06|11081.06|11075.87|11075.87|0
1619513100000|2021-04-27 08:45:00|11076.94|11076.94|11078.9|11078.9|11079.44|11079.44|11076.72|11076.72|0
1619513400000|2021-04-27 08:50:00|11079.07|11079.07|11081.17|11081.17|11081.17|11081.17|11078.23|11078.23|0
1619513700000|2021-04-27 08:55:00|11080.96|11080.96|11080.06|11080.06|11081.74|11081.74|11079.56|11079.56|0
1619514000000|2021-04-27 09:00:00|11079.09|11079.09|11077.49|11077.49|11079.09|11079.09|11075.19|11075.19|0
1619514300000|2021-04-27 09:05:00|11077.59|11077.59|11075.48|11075.48|11077.59|11077.59|11072.63|11072.63|0
1619514600000|2021-04-27 09:10:00|11075.96|11075.96|11076.6|11076.6|11076.6|11076.6|11073.34|11073.34|0
1619514900000|2021-04-27 09:15:00|11076.49|11076.49|11074.69|11074.69|11078.1|11078.1|11073.92|11073.92|0
1619515200000|2021-04-27 09:20:00|11075.66|11075.66|11069.2|11069.2|11075.83|11075.83|11069.03|11069.03|0
1619515500000|2021-04-27 09:25:00|11069.41|11069.41|11062.45|11062.45|11069.41|11069.41|11061.18|11061.18|0
1619515800000|2021-04-27 09:30:00|11061.47|11061.47|11052.61|11052.61|11062.45|11062.45|11051.84|11051.84|0
1619516100000|2021-04-27 09:35:00|11052.36|11052.36|11053.54|11053.54|11054.69|11054.69|11050.72|11050.72|0
1619516400000|2021-04-27 09:40:00|11053.33|11053.33|11065.52|11065.52|11065.98|11065.98|11052.04|11052.04|0
1619516700000|2021-04-27 09:45:00|11065.17|11065.17|11058.08|11058.08|11065.17|11065.17|11057.95|11057.95|0
1619517000000|2021-04-27 09:50:00|11057.11|11057.11|11056.22|11056.22|11057.11|11057.11|11047.55|11047.55|0
1619517300000|2021-04-27 09:55:00|11055.82|11055.82|11057.86|11057.86|11058.8|11058.8|11055.59|11055.59|0
1619517600000|2021-04-27 10:00:00|11058.37|11058.37|11055.55|11055.55|11062.82|11062.82|11055.06|11055.06|0
1619517900000|2021-04-27 10:05:00|11055.8|11055.8|11058.35|11058.35|11058.35|11058.35|11054.19|11054.19|0
1619518200000|2021-04-27 10:10:00|11058.09|11058.09|11062.02|11062.02|11063.5|11063.5|11058.09|11058.09|0
1619518500000|2021-04-27 10:15:00|11062.1|11062.1|11062.29|11062.29|11063|11063|11058.96|11058.96|0
1619518800000|2021-04-27 10:20:00|11062.12|11062.12|11061.02|11061.02|11063.31|11063.31|11061.02|11061.02|0
1619519100000|2021-04-27 10:25:00|11061.07|11061.07|11058.1|11058.1|11061.5|11061.5|11056.84|11056.84|0
1619519400000|2021-04-27 10:30:00|11057.91|11057.91|11062.83|11062.83|11063.91|11063.91|11057.86|11057.86|0
1619519700000|2021-04-27 10:35:00|11062.62|11062.62|11059.44|11059.44|11064.34|11064.34|11058.9|11058.9|0
1619520000000|2021-04-27 10:40:00|11059.25|11059.25|11055.48|11055.48|11059.25|11059.25|11054.45|11054.45|0
1619520300000|2021-04-27 10:45:00|11056.46|11056.46|11056.68|11056.68|11059.2|11059.2|11056.22|11056.22|0
1619520600000|2021-04-27 10:50:00|11056.85|11056.85|11048.04|11048.04|11056.85|11056.85|11047.06|11047.06|0
1619520900000|2021-04-27 10:55:00|11047.56|11047.56|11062.49|11062.49|11063.04|11063.04|11045.84|11045.84|0
1619521200000|2021-04-27 11:00:00|11063.19|11063.19|11070.36|11070.36|11071.59|11071.59|11059.42|11059.42|0
1619521500000|2021-04-27 11:05:00|11069.38|11069.38|11065.61|11065.61|11069.86|11069.86|11064.05|11064.05|0
1619521800000|2021-04-27 11:10:00|11064.63|11064.63|11061.57|11061.57|11065.51|11065.51|11060.52|11060.52|0
1619522100000|2021-04-27 11:15:00|11061.36|11061.36|11060.47|11060.47|11063.75|11063.75|11059.7|11059.7|0
1619522400000|2021-04-27 11:20:00|11060.32|11060.32|11055.5|11055.5|11060.32|11060.32|11054.52|11054.52|0
1619522700000|2021-04-27 11:25:00|11054.99|11054.99|11050.73|11050.73|11054.99|11054.99|11048.3|11048.3|0
1619523000000|2021-04-27 11:30:00|11050.57|11050.57|11049.39|11049.39|11052.47|11052.47|11047.62|11047.62|0
1619523300000|2021-04-27 11:35:00|11048.41|11048.41|11047.32|11047.32|11049.9|11049.9|11045.97|11045.97|0
1619523600000|2021-04-27 11:40:00|11047.24|11047.24|11044.58|11044.58|11048.29|11048.29|11044.02|11044.02|0
1619523900000|2021-04-27 11:45:00|11044.56|11044.56|11046.66|11046.66|11046.66|11046.66|11040.44|11040.44|0
1619524200000|2021-04-27 11:50:00|11046.74|11046.74|11042.42|11042.42|11047.73|11047.73|11040.89|11040.89|0
1619524500000|2021-04-27 11:55:00|11041.91|11041.91|11043.4|11043.4|11046.16|11046.16|11041.1|11041.1|0
1619524800000|2021-04-27 12:00:00|11043|11043|11046.07|11046.07|11046.55|11046.55|11043|11043|0
1619525100000|2021-04-27 12:05:00|11046.57|11046.57|11051.18|11051.18|11051.18|11051.18|11045.76|11045.76|0
1619525400000|2021-04-27 12:10:00|11050.68|11050.68|11061.03|11061.03|11061.03|11061.03|11050.68|11050.68|0
1619525700000|2021-04-27 12:15:00|11061.29|11061.29|11060.72|11060.72|11065.08|11065.08|11059.95|11059.95|0
1619526000000|2021-04-27 12:20:00|11060.46|11060.46|11067.29|11067.29|11069.93|11069.93|11059.49|11059.49|0
1619526300000|2021-04-27 12:25:00|11067.78|11067.78|11066.74|11066.74|11068.71|11068.71|11066.74|11066.74|0
1619526600000|2021-04-27 12:30:00|11067.23|11067.23|11061.55|11061.55|11067.23|11067.23|11054.7|11054.7|0
1619526900000|2021-04-27 12:35:00|11061.63|11061.63|11063.57|11063.57|11065.48|11065.48|11061.63|11061.63|0
1619527200000|2021-04-27 12:40:00|11063.49|11063.49|11063.7|11063.7|11066.6|11066.6|11063.35|11063.35|0
1619527500000|2021-04-27 12:45:00|11064.68|11064.68|11059.29|11059.29|11064.68|11064.68|11058.78|11058.78|0
1619527800000|2021-04-27 12:50:00|11058.94|11058.94|11047.94|11047.94|11058.94|11058.94|11046.16|11046.16|0
1619528100000|2021-04-27 12:55:00|11047.86|11047.86|11045.33|11045.33|11050.97|11050.97|11043.64|11043.64|0
1619528400000|2021-04-27 13:00:00|11045.68|11045.68|11051.28|11051.28|11054.42|11054.42|11045.68|11045.68|0
1619528700000|2021-04-27 13:05:00|11051.3|11051.3|11045.72|11045.72|11051.3|11051.3|11045.64|11045.64|0
1619529000000|2021-04-27 13:10:00|11045.51|11045.51|11038.6|11038.6|11046.09|11046.09|11038.36|11038.36|0
1619529300000|2021-04-27 13:15:00|11038.47|11038.47|11021.37|11021.37|11039.65|11039.65|11020.39|11020.39|0
1619529600000|2021-04-27 13:20:00|11021.2|11021.2|11027.86|11027.86|11028.81|11028.81|11020.4|11020.4|0
1619529900000|2021-04-27 13:25:00|11028.02|11028.02|11030.12|11030.12|11031.44|11031.44|11028.02|11028.02|0
1619530200000|2021-04-27 13:30:00|11030.52|11030.52|11029.85|11029.85|11035.41|11035.41|11026.34|11026.34|0
1619530500000|2021-04-27 13:35:00|11029.59|11029.59|11037.82|11037.82|11040.79|11040.79|11029.59|11029.59|0
1619530800000|2021-04-27 13:40:00|11038.05|11038.05|11031.97|11031.97|11039.46|11039.46|11031.97|11031.97|0
1619531100000|2021-04-27 13:45:00|11032.45|11032.45|11040.95|11040.95|11041.33|11041.33|11031.86|11031.86|0
1619531400000|2021-04-27 13:50:00|11040.73|11040.73|11049.29|11049.29|11050.12|11050.12|11040.41|11040.41|0
1619531700000|2021-04-27 13:55:00|11049.16|11049.16|11046.83|11046.83|11051.18|11051.18|11046.38|11046.38|0
1619532000000|2021-04-27 14:00:00|11047|11047|11046.3|11046.3|11050.01|11050.01|11045.91|11045.91|0
1619532300000|2021-04-27 14:05:00|11045.96|11045.96|11046.33|11046.33|11048.46|11048.46|11044.33|11044.33|0
1619532600000|2021-04-27 14:10:00|11047.31|11047.31|11047.42|11047.42|11048.74|11048.74|11045.11|11045.11|0
1619532900000|2021-04-27 14:15:00|11047.33|11047.33|11051.34|11051.34|11051.34|11051.34|11040.77|11040.77|0
1619533200000|2021-04-27 14:20:00|11051.67|11051.67|11061.45|11061.45|11061.6|11061.6|11051.17|11051.17|0
1619533500000|2021-04-27 14:25:00|11061.21|11061.21|11067.6|11067.6|11068.21|11068.21|11060.63|11060.63|0
1619533800000|2021-04-27 14:30:00|11068.4|11068.4|11065.09|11065.09|11069.61|11069.61|11064.15|11064.15|0
1619534100000|2021-04-27 14:35:00|11064.96|11064.96|11058.82|11058.82|11064.96|11064.96|11057.97|11057.97|0
1619534400000|2021-04-27 14:40:00|11058.42|11058.42|11061.56|11061.56|11061.56|11061.56|11055.01|11055.01|0
1619534700000|2021-04-27 14:45:00|11061.9|11061.9|11056.92|11056.92|11066.6|11066.6|11054.66|11054.66|0
1619535000000|2021-04-27 14:50:00|11057.89|11057.89|11062.65|11062.65|11063.63|11063.63|11057.54|11057.54|0
1619535300000|2021-04-27 14:55:00|11062.86|11062.86|11068.12|11068.12|11073.42|11073.42|11060.86|11060.86|0
1619535600000|2021-04-27 15:00:00|11068.52|11068.52|11060.53|11060.53|11069.17|11069.17|11060.14|11060.14|0
1619535900000|2021-04-27 15:05:00|11061.51|11061.51|11059.67|11059.67|11062.69|11062.69|11059.16|11059.16|0
1619536200000|2021-04-27 15:10:00|11060.65|11060.65|11060.99|11060.99|11061.9|11061.9|11058.05|11058.05|0
1619536500000|2021-04-27 15:15:00|11060.78|11060.78|11064.66|11064.66|11064.68|11064.68|11058.6|11058.6|0
1619536800000|2021-04-27 15:20:00|11064.58|11064.58|11057.91|11057.91|11064.58|11064.58|11057.55|11057.55|0
1619537100000|2021-04-27 15:25:00|11058.11|11058.11|11045.85|11045.85|11058.11|11058.11|11043.85|11043.85|0
1619594100000|2021-04-28 07:15:00|11068.81|11068.81|11072.71|11072.71|11078.7|11078.7|11067.2|11067.2|0
1619594400000|2021-04-28 07:20:00|11071.74|11071.74|11073.49|11073.49|11074.9|11074.9|11060.99|11060.99|0
1619594700000|2021-04-28 07:25:00|11072.55|11072.55|11084.64|11084.64|11085.9|11085.9|11072.32|11072.32|0
1619595000000|2021-04-28 07:30:00|11084.81|11084.81|11084.38|11084.38|11089.18|11089.18|11080.68|11080.68|0
1619595300000|2021-04-28 07:35:00|11084.8|11084.8|11088.56|11088.56|11089.56|11089.56|11084.55|11084.55|0
1619595600000|2021-04-28 07:40:00|11089.54|11089.54|11088.62|11088.62|11091.06|11091.06|11087.4|11087.4|0
1619595900000|2021-04-28 07:45:00|11088.12|11088.12|11082.58|11082.58|11090.81|11090.81|11082.11|11082.11|0
1619596200000|2021-04-28 07:50:00|11082.26|11082.26|11077.94|11077.94|11082.26|11082.26|11076.02|11076.02|0
1619596500000|2021-04-28 07:55:00|11077.77|11077.77|11086.84|11086.84|11086.84|11086.84|11077.26|11077.26|0
1619596800000|2021-04-28 08:00:00|11086.94|11086.94|11078.76|11078.76|11087.25|11087.25|11078.25|11078.25|0
1619597100000|2021-04-28 08:05:00|11079.73|11079.73|11083.64|11083.64|11083.94|11083.94|11078.09|11078.09|0
1619597400000|2021-04-28 08:10:00|11083.31|11083.31|11081.55|11081.55|11085.93|11085.93|11081.43|11081.43|0
1619597700000|2021-04-28 08:15:00|11081.21|11081.21|11078.69|11078.69|11085.07|11085.07|11078.69|11078.69|0
1619598000000|2021-04-28 08:20:00|11078.99|11078.99|11080.98|11080.98|11081.97|11081.97|11078.62|11078.62|0
1619598300000|2021-04-28 08:25:00|11081.08|11081.08|11086.98|11086.98|11087.19|11087.19|11077.96|11077.96|0
1619598600000|2021-04-28 08:30:00|11086.8|11086.8|11096.03|11096.03|11098.94|11098.94|11086.8|11086.8|0
1619598900000|2021-04-28 08:35:00|11097.01|11097.01|11105.89|11105.89|11105.89|11105.89|11097.01|11097.01|0
1619599200000|2021-04-28 08:40:00|11105.68|11105.68|11101.5|11101.5|11109.85|11109.85|11101.17|11101.17|0
1619599500000|2021-04-28 08:45:00|11101.76|11101.76|11108.41|11108.41|11110.07|11110.07|11100.65|11100.65|0
1619599800000|2021-04-28 08:50:00|11109.1|11109.1|11104.27|11104.27|11109.37|11109.37|11104.27|11104.27|0
1619600100000|2021-04-28 08:55:00|11104.69|11104.69|11099.61|11099.61|11106.91|11106.91|11099.61|11099.61|0
1619600400000|2021-04-28 09:00:00|11099.53|11099.53|11099.87|11099.87|11100.92|11100.92|11099.53|11099.53|0
1619600700000|2021-04-28 09:05:00|11098.89|11098.89|11094.56|11094.56|11098.89|11098.89|11093.52|11093.52|0
1619601000000|2021-04-28 09:10:00|11094.43|11094.43|11083.17|11083.17|11094.51|11094.51|11083.12|11083.12|0
1619601300000|2021-04-28 09:15:00|11082.69|11082.69|11079.22|11079.22|11082.69|11082.69|11078.75|11078.75|0
1619601600000|2021-04-28 09:20:00|11079.46|11079.46|11081.22|11081.22|11081.47|11081.47|11077.39|11077.39|0
1619601900000|2021-04-28 09:25:00|11080.24|11080.24|11083.38|11083.38|11083.38|11083.38|11079.27|11079.27|0
1619602200000|2021-04-28 09:30:00|11083.52|11083.52|11087.4|11087.4|11087.4|11087.4|11081.14|11081.14|0
1619602500000|2021-04-28 09:35:00|11087.5|11087.5|11079.81|11079.81|11087.69|11087.69|11079.16|11079.16|0
1619602800000|2021-04-28 09:40:00|11079.94|11079.94|11077.86|11077.86|11079.94|11079.94|11077.86|11077.86|0
1619603100000|2021-04-28 09:45:00|11077.93|11077.93|11077.81|11077.81|11083.04|11083.04|11077.78|11077.78|0
1619603400000|2021-04-28 09:50:00|11076.84|11076.84|11085.5|11085.5|11085.74|11085.74|11076.15|11076.15|0
1619603700000|2021-04-28 09:55:00|11085.72|11085.72|11088.13|11088.13|11090.77|11090.77|11085.31|11085.31|0
1619604000000|2021-04-28 10:00:00|11088.23|11088.23|11083.69|11083.69|11088.39|11088.39|11082.38|11082.38|0
1619604300000|2021-04-28 10:05:00|11084.17|11084.17|11090.8|11090.8|11090.8|11090.8|11084.17|11084.17|0
1619604600000|2021-04-28 10:10:00|11091.82|11091.82|11093.62|11093.62|11095.83|11095.83|11091.82|11091.82|0
1619604900000|2021-04-28 10:15:00|11093.39|11093.39|11088.28|11088.28|11093.58|11093.58|11088.28|11088.28|0
1619605200000|2021-04-28 10:20:00|11088.02|11088.02|11095.51|11095.51|11095.72|11095.72|11086.58|11086.58|0
1619605500000|2021-04-28 10:25:00|11096.48|11096.48|11099.02|11099.02|11101.48|11101.48|11096.08|11096.08|0
1619605800000|2021-04-28 10:30:00|11096.99|11096.99|11095.93|11095.93|11098.07|11098.07|11095.93|11095.93|0
1619606100000|2021-04-28 10:35:00|11094.96|11094.96|11099.51|11099.51|11099.83|11099.83|11094.39|11094.39|0
1619606400000|2021-04-28 10:40:00|11099.02|11099.02|11104.22|11104.22|11104.22|11104.22|11098.22|11098.22|0
1619606700000|2021-04-28 10:45:00|11103.82|11103.82|11103.65|11103.65|11105.5|11105.5|11103.43|11103.43|0
1619607000000|2021-04-28 10:50:00|11101.69|11101.69|11101.81|11101.81|11103.9|11103.9|11100.76|11100.76|0
1619607300000|2021-04-28 10:55:00|11102.02|11102.02|11109.12|11109.12|11111.23|11111.23|11102.02|11102.02|0
1619607600000|2021-04-28 11:00:00|11110.1|11110.1|11114.82|11114.82|11115.18|11115.18|11110.1|11110.1|0
1619607900000|2021-04-28 11:05:00|11115.17|11115.17|11113.56|11113.56|11116.41|11116.41|11113.56|11113.56|0
1619608200000|2021-04-28 11:10:00|11114.04|11114.04|11120.7|11120.7|11122.52|11122.52|11114.04|11114.04|0
1619608500000|2021-04-28 11:15:00|11119.99|11119.99|11121.56|11121.56|11121.91|11121.91|11117.96|11117.96|0
1619608800000|2021-04-28 11:20:00|11121.58|11121.58|11118.15|11118.15|11123.78|11123.78|11117.66|11117.66|0
1619609100000|2021-04-28 11:25:00|11117.64|11117.64|11116.8|11116.8|11118.15|11118.15|11114.94|11114.94|0
1619609400000|2021-04-28 11:30:00|11116.56|11116.56|11117.3|11117.3|11118.11|11118.11|11112.57|11112.57|0
1619609700000|2021-04-28 11:35:00|11117.02|11117.02|11113.15|11113.15|11117.02|11117.02|11111.97|11111.97|0
1619610000000|2021-04-28 11:40:00|11111.69|11111.69|11106.94|11106.94|11111.9|11111.9|11106.87|11106.87|0
1619610300000|2021-04-28 11:45:00|11106.64|11106.64|11105.92|11105.92|11106.7|11106.7|11103.83|11103.83|0
1619610600000|2021-04-28 11:50:00|11105.57|11105.57|11102.5|11102.5|11105.57|11105.57|11102.5|11102.5|0
1619610900000|2021-04-28 11:55:00|11102.45|11102.45|11110.19|11110.19|11110.19|11110.19|11101.96|11101.96|0
1619611200000|2021-04-28 12:00:00|11110.24|11110.24|11108.14|11108.14|11110.51|11110.51|11107.83|11107.83|0
1619611500000|2021-04-28 12:05:00|11108.37|11108.37|11111.6|11111.6|11112.47|11112.47|11108.37|11108.37|0
1619611800000|2021-04-28 12:10:00|11110.63|11110.63|11108.36|11108.36|11112.41|11112.41|11107.78|11107.78|0
1619612100000|2021-04-28 12:15:00|11107.67|11107.67|11103.83|11103.83|11107.9|11107.9|11103.83|11103.83|0
1619612400000|2021-04-28 12:20:00|11103.7|11103.7|11104.19|11104.19|11105.06|11105.06|11103.14|11103.14|0
1619612700000|2021-04-28 12:25:00|11103.97|11103.97|11096.9|11096.9|11103.97|11103.97|11096.9|11096.9|0
1619613000000|2021-04-28 12:30:00|11096.98|11096.98|11099.23|11099.23|11099.23|11099.23|11096|11096|0
1619613300000|2021-04-28 12:35:00|11098.25|11098.25|11098.67|11098.67|11100.28|11100.28|11098.08|11098.08|0
1619613600000|2021-04-28 12:40:00|11097.97|11097.97|11092.98|11092.98|11098.55|11098.55|11092.78|11092.78|0
1619613900000|2021-04-28 12:45:00|11093.11|11093.11|11092.7|11092.7|11094.4|11094.4|11091.63|11091.63|0
1619614200000|2021-04-28 12:50:00|11092.01|11092.01|11088.81|11088.81|11092.01|11092.01|11087.29|11087.29|0
1619614500000|2021-04-28 12:55:00|11089.16|11089.16|11090.23|11090.23|11090.88|11090.88|11088.68|11088.68|0
1619614800000|2021-04-28 13:00:00|11091.21|11091.21|11094.33|11094.33|11094.33|11094.33|11090.7|11090.7|0
1619615100000|2021-04-28 13:05:00|11094.54|11094.54|11092.1|11092.1|11094.78|11094.78|11091.34|11091.34|0
1619615400000|2021-04-28 13:10:00|11093.07|11093.07|11088.24|11088.24|11093.07|11093.07|11086.04|11086.04|0
1619615700000|2021-04-28 13:15:00|11088.39|11088.39|11091.59|11091.59|11091.71|11091.71|11088.39|11088.39|0
1619616000000|2021-04-28 13:20:00|11092.56|11092.56|11094.97|11094.97|11095.38|11095.38|11092.56|11092.56|0
1619616300000|2021-04-28 13:25:00|11094.74|11094.74|11093.49|11093.49|11094.74|11094.74|11092.24|11092.24|0
1619616600000|2021-04-28 13:30:00|11094.47|11094.47|11098.34|11098.34|11100.21|11100.21|11093.5|11093.5|0
1619616900000|2021-04-28 13:35:00|11097.36|11097.36|11096.05|11096.05|11100.03|11100.03|11094.74|11094.74|0
1619617200000|2021-04-28 13:40:00|11095.89|11095.89|11105.63|11105.63|11106.47|11106.47|11095.89|11095.89|0
1619617500000|2021-04-28 13:45:00|11105.42|11105.42|11109.81|11109.81|11111.67|11111.67|11103.13|11103.13|0
1619617800000|2021-04-28 13:50:00|11109.33|11109.33|11112.55|11112.55|11114.79|11114.79|11107.74|11107.74|0
1619618100000|2021-04-28 13:55:00|11113.01|11113.01|11115.82|11115.82|11116.72|11116.72|11113.01|11113.01|0
1619618400000|2021-04-28 14:00:00|11115.97|11115.97|11111.63|11111.63|11117.75|11117.75|11111.5|11111.5|0
1619618700000|2021-04-28 14:05:00|11111.23|11111.23|11114.54|11114.54|11114.54|11114.54|11106.61|11106.61|0
1619619000000|2021-04-28 14:10:00|11115.02|11115.02|11105.17|11105.17|11115.47|11115.47|11104.54|11104.54|0
1619619300000|2021-04-28 14:15:00|11105.66|11105.66|11106.79|11106.79|11108.58|11108.58|11104.08|11104.08|0
1619619600000|2021-04-28 14:20:00|11106.39|11106.39|11101.06|11101.06|11109.33|11109.33|11101.06|11101.06|0
1619619900000|2021-04-28 14:25:00|11100.08|11100.08|11100.89|11100.89|11103.6|11103.6|11099.46|11099.46|0
1619620200000|2021-04-28 14:30:00|11099.91|11099.91|11110.01|11110.01|11110.27|11110.27|11099.91|11099.91|0
1619620500000|2021-04-28 14:35:00|11108.88|11108.88|11105.69|11105.69|11108.88|11108.88|11104.71|11104.71|0
1619620800000|2021-04-28 14:40:00|11106.67|11106.67|11099.75|11099.75|11106.74|11106.74|11099.66|11099.66|0
1619621100000|2021-04-28 14:45:00|11099.87|11099.87|11101.93|11101.93|11103.83|11103.83|11099.87|11099.87|0
1619621400000|2021-04-28 14:50:00|11102|11102|11106.35|11106.35|11106.35|11106.35|11101.14|11101.14|0
1619621700000|2021-04-28 14:55:00|11106.28|11106.28|11104.86|11104.86|11109.24|11109.24|11104.69|11104.69|0
1619622000000|2021-04-28 15:00:00|11105.26|11105.26|11109.25|11109.25|11111.3|11111.3|11105.01|11105.01|0
1619622300000|2021-04-28 15:05:00|11109.18|11109.18|11102.29|11102.29|11109.22|11109.22|11102.09|11102.09|0
1619622600000|2021-04-28 15:10:00|11101.59|11101.59|11101.89|11101.89|11104.25|11104.25|11099.25|11099.25|0
1619622900000|2021-04-28 15:15:00|11101.56|11101.56|11107.44|11107.44|11108.82|11108.82|11099.82|11099.82|0
1619623200000|2021-04-28 15:20:00|11107.31|11107.31|11097.08|11097.08|11108.76|11108.76|11097.08|11097.08|0
1619623500000|2021-04-28 15:25:00|11098.05|11098.05|11101.28|11101.28|11102.17|11102.17|11092.92|11092.92|0
1619680500000|2021-04-29 07:15:00|11114.04|11114.04|11101.23|11101.23|11114.04|11114.04|11098.86|11098.86|0
1619680800000|2021-04-29 07:20:00|11101.73|11101.73|11110|11110|11111.36|11111.36|11101.6|11101.6|0
1619681100000|2021-04-29 07:25:00|11108.54|11108.54|11104.49|11104.49|11112.2|11112.2|11101.37|11101.37|0
1619681400000|2021-04-29 07:30:00|11104.26|11104.26|11090.85|11090.85|11104.26|11104.26|11088.19|11088.19|0
1619681700000|2021-04-29 07:35:00|11091.83|11091.83|11094.3|11094.3|11098.95|11098.95|11091.83|11091.83|0
1619682000000|2021-04-29 07:40:00|11094.17|11094.17|11084.74|11084.74|11097.83|11097.83|11083|11083|0
1619682300000|2021-04-29 07:45:00|11084.67|11084.67|11085.13|11085.13|11086.55|11086.55|11079.99|11079.99|0
1619682600000|2021-04-29 07:50:00|11082.2|11082.2|11095.03|11095.03|11095.6|11095.6|11081.98|11081.98|0
1619682900000|2021-04-29 07:55:00|11094.55|11094.55|11097.83|11097.83|11098.05|11098.05|11094.08|11094.08|0
1619683200000|2021-04-29 08:00:00|11097.35|11097.35|11092.15|11092.15|11097.35|11097.35|11090.97|11090.97|0
1619683500000|2021-04-29 08:05:00|11092.1|11092.1|11091.74|11091.74|11096.56|11096.56|11090.65|11090.65|0
1619683800000|2021-04-29 08:10:00|11091.61|11091.61|11098.41|11098.41|11098.73|11098.73|11091.34|11091.34|0
1619684100000|2021-04-29 08:15:00|11098.58|11098.58|11081.13|11081.13|11098.71|11098.71|11081.13|11081.13|0
1619684400000|2021-04-29 08:20:00|11080.15|11080.15|11075.26|11075.26|11080.15|11080.15|11073.61|11073.61|0
1619684700000|2021-04-29 08:25:00|11074.91|11074.91|11086.11|11086.11|11086.11|11086.11|11072.86|11072.86|0
1619685000000|2021-04-29 08:30:00|11085.9|11085.9|11093.99|11093.99|11093.99|11093.99|11085.02|11085.02|0
1619685300000|2021-04-29 08:35:00|11093.84|11093.84|11090.82|11090.82|11094.53|11094.53|11089.59|11089.59|0
1619685600000|2021-04-29 08:40:00|11091.07|11091.07|11092.62|11092.62|11095.2|11095.2|11091.07|11091.07|0
1619685900000|2021-04-29 08:45:00|11092.4|11092.4|11096.85|11096.85|11097.59|11097.59|11092|11092|0
1619686200000|2021-04-29 08:50:00|11097.65|11097.65|11077|11077|11097.86|11097.86|11076.31|11076.31|0
1619686500000|2021-04-29 08:55:00|11076.79|11076.79|11071.33|11071.33|11076.95|11076.95|11071.33|11071.33|0
1619686800000|2021-04-29 09:00:00|11071.54|11071.54|11076.95|11076.95|11076.95|11076.95|11070.72|11070.72|0
1619687100000|2021-04-29 09:05:00|11077.44|11077.44|11066.86|11066.86|11077.44|11077.44|11066.77|11066.77|0
1619687400000|2021-04-29 09:10:00|11067.09|11067.09|11061.32|11061.32|11067.09|11067.09|11060.68|11060.68|0
1619687700000|2021-04-29 09:15:00|11060.92|11060.92|11056.08|11056.08|11060.92|11060.92|11055.11|11055.11|0
1619688000000|2021-04-29 09:20:00|11056.07|11056.07|11055.65|11055.65|11056.07|11056.07|11052.64|11052.64|0
1619688300000|2021-04-29 09:25:00|11055.25|11055.25|11051.13|11051.13|11057.08|11057.08|11051.13|11051.13|0
1619688600000|2021-04-29 09:30:00|11051.37|11051.37|11046.34|11046.34|11051.37|11051.37|11045.49|11045.49|0
1619688900000|2021-04-29 09:35:00|11046.64|11046.64|11043.85|11043.85|11047.44|11047.44|11043.85|11043.85|0
1619689200000|2021-04-29 09:40:00|11044.24|11044.24|11044.52|11044.52|11044.91|11044.91|11041.21|11041.21|0
1619689500000|2021-04-29 09:45:00|11044.6|11044.6|11050.74|11050.74|11051.16|11051.16|11043.68|11043.68|0
1619689800000|2021-04-29 09:50:00|11051.22|11051.22|11052.93|11052.93|11054.76|11054.76|11051.22|11051.22|0
1619690100000|2021-04-29 09:55:00|11053.18|11053.18|11054.41|11054.41|11054.64|11054.64|11051.18|11051.18|0
1619690400000|2021-04-29 10:00:00|11053.43|11053.43|11057.38|11057.38|11057.38|11057.38|11053.43|11053.43|0
1619690700000|2021-04-29 10:05:00|11059.03|11059.03|11058.71|11058.71|11061.39|11061.39|11057.06|11057.06|0
1619691000000|2021-04-29 10:10:00|11058.63|11058.63|11058.82|11058.82|11060.15|11060.15|11057.76|11057.76|0
1619691300000|2021-04-29 10:15:00|11058.55|11058.55|11051.22|11051.22|11059.07|11059.07|11051.22|11051.22|0
1619691600000|2021-04-29 10:20:00|11050.24|11050.24|11046.69|11046.69|11050.29|11050.29|11046.44|11046.44|0
1619691900000|2021-04-29 10:25:00|11046.85|11046.85|11051.95|11051.95|11052.01|11052.01|11045.54|11045.54|0
1619692200000|2021-04-29 10:30:00|11051.44|11051.44|11052.42|11052.42|11055.53|11055.53|11048.81|11048.81|0
1619692500000|2021-04-29 10:35:00|11051.44|11051.44|11054.24|11054.24|11054.24|11054.24|11049.15|11049.15|0
1619692800000|2021-04-29 10:40:00|11055.22|11055.22|11057.55|11057.55|11059.17|11059.17|11053.06|11053.06|0
1619693100000|2021-04-29 10:45:00|11057.81|11057.81|11062.19|11062.19|11063.93|11063.93|11057.81|11057.81|0
1619693400000|2021-04-29 10:50:00|11062.29|11062.29|11061.28|11061.28|11063.51|11063.51|11056.69|11056.69|0
1619693700000|2021-04-29 10:55:00|11060.8|11060.8|11061.5|11061.5|11062.61|11062.61|11055.48|11055.48|0
1619694000000|2021-04-29 11:00:00|11061.96|11061.96|11070.92|11070.92|11073.59|11073.59|11059.2|11059.2|0
1619694300000|2021-04-29 11:05:00|11071.4|11071.4|11070.35|11070.35|11071.7|11071.7|11067.08|11067.08|0
1619694600000|2021-04-29 11:10:00|11070.83|11070.83|11078.39|11078.39|11078.39|11078.39|11070.03|11070.03|0
1619694900000|2021-04-29 11:15:00|11078.88|11078.88|11082.1|11082.1|11082.46|11082.46|11078.33|11078.33|0
1619695200000|2021-04-29 11:20:00|11082.36|11082.36|11077.8|11077.8|11082.41|11082.41|11077.61|11077.61|0
1619695500000|2021-04-29 11:25:00|11075.44|11075.44|11064.36|11064.36|11076.09|11076.09|11062.8|11062.8|0
1619695800000|2021-04-29 11:30:00|11063.87|11063.87|11068.91|11068.91|11068.91|11068.91|11062.89|11062.89|0
1619696100000|2021-04-29 11:35:00|11069.44|11069.44|11071.91|11071.91|11075.02|11075.02|11069.44|11069.44|0
1619696400000|2021-04-29 11:40:00|11072.89|11072.89|11071.35|11071.35|11072.89|11072.89|11066.04|11066.04|0
1619696700000|2021-04-29 11:45:00|11071.22|11071.22|11061.29|11061.29|11071.22|11071.22|11061.14|11061.14|0
1619697000000|2021-04-29 11:50:00|11061.55|11061.55|11051.94|11051.94|11061.55|11061.55|11051.82|11051.82|0
1619697300000|2021-04-29 11:55:00|11051.82|11051.82|11043.07|11043.07|11051.98|11051.98|11043.07|11043.07|0
1619697600000|2021-04-29 12:00:00|11042.58|11042.58|11043.7|11043.7|11043.7|11043.7|11041.42|11041.42|0
1619697900000|2021-04-29 12:05:00|11043.36|11043.36|11048.61|11048.61|11048.82|11048.82|11043.33|11043.33|0
1619698200000|2021-04-29 12:10:00|11048.96|11048.96|11061.03|11061.03|11062.09|11062.09|11048.58|11048.58|0
1619698500000|2021-04-29 12:15:00|11060.55|11060.55|11058.77|11058.77|11061.37|11061.37|11058.61|11058.61|0
1619698800000|2021-04-29 12:20:00|11058.29|11058.29|11057.52|11057.52|11059.83|11059.83|11056.13|11056.13|0
1619699100000|2021-04-29 12:25:00|11058.5|11058.5|11060.58|11060.58|11065.09|11065.09|11058.34|11058.34|0
1619699400000|2021-04-29 12:30:00|11060.34|11060.34|11056.76|11056.76|11060.34|11060.34|11051.87|11051.87|0
1619699700000|2021-04-29 12:35:00|11057.73|11057.73|11053.4|11053.4|11060.64|11060.64|11013.86|11013.86|0
1619700000000|2021-04-29 12:40:00|11053.66|11053.66|11053.51|11053.51|11055.07|11055.07|11045.17|11045.17|0
1619700300000|2021-04-29 12:45:00|11053.67|11053.67|11059.65|11059.65|11059.65|11059.65|11053.25|11053.25|0
1619700600000|2021-04-29 12:50:00|11059.39|11059.39|11065.79|11065.79|11065.87|11065.87|11059.39|11059.39|0
1619700900000|2021-04-29 12:55:00|11065.63|11065.63|11070.55|11070.55|11070.55|11070.55|11064.72|11064.72|0
1619701200000|2021-04-29 13:00:00|11070.71|11070.71|11068.44|11068.44|11071.33|11071.33|11068.44|11068.44|0
1619701500000|2021-04-29 13:05:00|11068.51|11068.51|11070.11|11070.11|11070.11|11070.11|11064.75|11064.75|0
1619701800000|2021-04-29 13:10:00|11070.03|11070.03|11061.61|11061.61|11070.09|11070.09|11061.41|11061.41|0
1619702100000|2021-04-29 13:15:00|11062.59|11062.59|11066.72|11066.72|11067.7|11067.7|11062.31|11062.31|0
1619702400000|2021-04-29 13:20:00|11066.51|11066.51|11066.73|11066.73|11068.57|11068.57|11066.23|11066.23|0
1619702700000|2021-04-29 13:25:00|11067.08|11067.08|11067.6|11067.6|11068.62|11068.62|11063.97|11063.97|0
1619703000000|2021-04-29 13:30:00|11068|11068|11050.15|11050.15|11069.69|11069.69|11050.15|11050.15|0
1619703300000|2021-04-29 13:35:00|11050.28|11050.28|11054.46|11054.46|11061.07|11061.07|11049.77|11049.77|0
1619703600000|2021-04-29 13:40:00|11054.06|11054.06|11050.48|11050.48|11057.83|11057.83|11048.73|11048.73|0
1619703900000|2021-04-29 13:45:00|11051.28|11051.28|11054.54|11054.54|11056.75|11056.75|11047.41|11047.41|0
1619704200000|2021-04-29 13:50:00|11054.31|11054.31|11052.22|11052.22|11054.97|11054.97|11049.54|11049.54|0
1619704500000|2021-04-29 13:55:00|11053.07|11053.07|11040.57|11040.57|11053.07|11053.07|11039.6|11039.6|0
1619704800000|2021-04-29 14:00:00|11041|11041|11047.74|11047.74|11049.85|11049.85|11037.53|11037.53|0
1619705100000|2021-04-29 14:05:00|11047.66|11047.66|11060.5|11060.5|11060.5|11060.5|11046.47|11046.47|0
1619705400000|2021-04-29 14:10:00|11060.24|11060.24|11056.12|11056.12|11060.24|11060.24|11053.37|11053.37|0
1619705700000|2021-04-29 14:15:00|11055.15|11055.15|11044.34|11044.34|11055.98|11055.98|11044.34|11044.34|0
1619706000000|2021-04-29 14:20:00|11044.13|11044.13|11051.21|11051.21|11052.18|11052.18|11041.44|11041.44|0
1619706300000|2021-04-29 14:25:00|11050.81|11050.81|11046.94|11046.94|11050.81|11050.81|11041.25|11041.25|0
1619706600000|2021-04-29 14:30:00|11047.18|11047.18|11045.93|11045.93|11049.29|11049.29|11042.52|11042.52|0
1619706900000|2021-04-29 14:35:00|11044.96|11044.96|11041.05|11041.05|11044.96|11044.96|11039.39|11039.39|0
1619707200000|2021-04-29 14:40:00|11040.25|11040.25|11044.53|11044.53|11044.53|11044.53|11034.91|11034.91|0
1619707500000|2021-04-29 14:45:00|11044.37|11044.37|11037.83|11037.83|11045.05|11045.05|11037.83|11037.83|0
1619707800000|2021-04-29 14:50:00|11037.68|11037.68|11039.69|11039.69|11040.09|11040.09|11031.76|11031.76|0
1619708100000|2021-04-29 14:55:00|11039.96|11039.96|11050.44|11050.44|11050.6|11050.6|11039.69|11039.69|0
1619708400000|2021-04-29 15:00:00|11050.24|11050.24|11053.65|11053.65|11053.82|11053.82|11048.01|11048.01|0
1619708700000|2021-04-29 15:05:00|11053.5|11053.5|11062.27|11062.27|11068.15|11068.15|11053.5|11053.5|0
1619709000000|2021-04-29 15:10:00|11062.77|11062.77|11067.8|11067.8|11068.14|11068.14|11059.54|11059.54|0
1619709300000|2021-04-29 15:15:00|11067.36|11067.36|11060.83|11060.83|11067.64|11067.64|11058.33|11058.33|0
1619709600000|2021-04-29 15:20:00|11061.32|11061.32|11059.35|11059.35|11061.32|11061.32|11056.02|11056.02|0
1619709900000|2021-04-29 15:25:00|11059.48|11059.48|11057.1|11057.1|11064.75|11064.75|11055.04|11055.04|0
1619766900000|2021-04-30 07:15:00|11093.3|11093.3|11092.18|11092.18|11095.91|11095.91|11088.13|11088.13|0
1619767200000|2021-04-30 07:20:00|11092.35|11092.35|11102.3|11102.3|11102.3|11102.3|11091.87|11091.87|0
1619767500000|2021-04-30 07:25:00|11103|11103|11089.15|11089.15|11105.05|11105.05|11088.93|11088.93|0
1619767800000|2021-04-30 07:30:00|11088.17|11088.17|11102.48|11102.48|11102.48|11102.48|11085.73|11085.73|0
1619768100000|2021-04-30 07:35:00|11102.01|11102.01|11091.68|11091.68|11102.1|11102.1|11091.68|11091.68|0
1619768400000|2021-04-30 07:40:00|11090.88|11090.88|11090.92|11090.92|11091.5|11091.5|11088.61|11088.61|0
1619768700000|2021-04-30 07:45:00|11091.9|11091.9|11077.73|11077.73|11092.83|11092.83|11076.39|11076.39|0
1619769000000|2021-04-30 07:50:00|11077.47|11077.47|11077.62|11077.62|11081.16|11081.16|11075.42|11075.42|0
1619769300000|2021-04-30 07:55:00|11075.67|11075.67|11066.51|11066.51|11076.02|11076.02|11065.37|11065.37|0
1619769600000|2021-04-30 08:00:00|11065.54|11065.54|11066.38|11066.38|11067.32|11067.32|11061.92|11061.92|0
1619769900000|2021-04-30 08:05:00|11066.05|11066.05|11070.05|11070.05|11073.34|11073.34|11066.05|11066.05|0
1619770200000|2021-04-30 08:10:00|11069.84|11069.84|11074.55|11074.55|11081.93|11081.93|11069.84|11069.84|0
1619770500000|2021-04-30 08:15:00|11074.63|11074.63|11071.59|11071.59|11075.2|11075.2|11069.73|11069.73|0
1619770800000|2021-04-30 08:20:00|11072.08|11072.08|11067.23|11067.23|11072.43|11072.43|11066.25|11066.25|0
1619771100000|2021-04-30 08:25:00|11066.8|11066.8|11057.46|11057.46|11068.12|11068.12|11056.41|11056.41|0
1619771400000|2021-04-30 08:30:00|11057.67|11057.67|11055.89|11055.89|11063.31|11063.31|11055.17|11055.17|0
1619771700000|2021-04-30 08:35:00|11055.38|11055.38|11059.28|11059.28|11062.1|11062.1|11055.38|11055.38|0
1619772000000|2021-04-30 08:40:00|11058.79|11058.79|11058.46|11058.46|11060.5|11060.5|11057.41|11057.41|0
1619772300000|2021-04-30 08:45:00|11058.67|11058.67|11052.84|11052.84|11059.04|11059.04|11052.65|11052.65|0
1619772600000|2021-04-30 08:50:00|11052.63|11052.63|11052.57|11052.57|11053.53|11053.53|11050.79|11050.79|0
1619772900000|2021-04-30 08:55:00|11052.35|11052.35|11044.58|11044.58|11052.35|11052.35|11044.16|11044.16|0
1619773200000|2021-04-30 09:00:00|11043.88|11043.88|11043.31|11043.31|11045|11045|11038.09|11038.09|0
1619773500000|2021-04-30 09:05:00|11043.46|11043.46|11040.01|11040.01|11052.22|11052.22|11040.01|11040.01|0
1619773800000|2021-04-30 09:10:00|11039.04|11039.04|11043.22|11043.22|11043.45|11043.45|11038.57|11038.57|0
1619774100000|2021-04-30 09:15:00|11042.24|11042.24|11040.95|11040.95|11043.71|11043.71|11037.41|11037.41|0
1619774400000|2021-04-30 09:20:00|11040.72|11040.72|11034.74|11034.74|11042.21|11042.21|11034.74|11034.74|0
1619774700000|2021-04-30 09:25:00|11035.22|11035.22|11029.07|11029.07|11035.74|11035.74|11028.37|11028.37|0
1619775000000|2021-04-30 09:30:00|11029.29|11029.29|11016.76|11016.76|11029.29|11029.29|11016.41|11016.41|0
1619775300000|2021-04-30 09:35:00|11016.25|11016.25|11009.49|11009.49|11016.78|11016.78|11008.46|11008.46|0
1619775600000|2021-04-30 09:40:00|11010.46|11010.46|11017.69|11017.69|11017.92|11017.92|11007.54|11007.54|0
1619775900000|2021-04-30 09:45:00|11017.53|11017.53|11020.27|11020.27|11025.03|11025.03|11017.04|11017.04|0
1619776200000|2021-04-30 09:50:00|11020.42|11020.42|11020.33|11020.33|11023.87|11023.87|11018.74|11018.74|0
1619776500000|2021-04-30 09:55:00|11021.31|11021.31|11022.66|11022.66|11025.57|11025.57|11021.31|11021.31|0
1619776800000|2021-04-30 10:00:00|11022.45|11022.45|11017.38|11017.38|11022.71|11022.71|11017.38|11017.38|0
1619777100000|2021-04-30 10:05:00|11018.36|11018.36|11015.65|11015.65|11020.5|11020.5|11014.37|11014.37|0
1619777400000|2021-04-30 10:10:00|11016.14|11016.14|11013.85|11013.85|11016.16|11016.16|11013.24|11013.24|0
1619777700000|2021-04-30 10:15:00|11014.34|11014.34|10998.79|10998.79|11014.34|11014.34|10997.95|10997.95|0
1619778000000|2021-04-30 10:20:00|10998.83|10998.83|10987.66|10987.66|10998.83|10998.83|10987.66|10987.66|0
1619778300000|2021-04-30 10:25:00|10986.96|10986.96|11002.61|11002.61|11002.61|11002.61|10985.99|10985.99|0
1619778600000|2021-04-30 10:30:00|11003.31|11003.31|11003.97|11003.97|11005.87|11005.87|11000.42|11000.42|0
1619778900000|2021-04-30 10:35:00|11004.23|11004.23|10994.22|10994.22|11006.08|11006.08|10992.16|10992.16|0
1619779200000|2021-04-30 10:40:00|10995.55|10995.55|10992.17|10992.17|10996.64|10996.64|10991.93|10991.93|0
1619779500000|2021-04-30 10:45:00|10992.65|10992.65|10988.63|10988.63|10993.66|10993.66|10988.63|10988.63|0
1619779800000|2021-04-30 10:50:00|10988.14|10988.14|10983.29|10983.29|10988.42|10988.42|10979.92|10979.92|0
1619780100000|2021-04-30 10:55:00|10983.6|10983.6|10990.92|10990.92|10992.91|10992.91|10983.6|10983.6|0
1619780400000|2021-04-30 11:00:00|10990.25|10990.25|10984.08|10984.08|10991.02|10991.02|10984.08|10984.08|0
1619780700000|2021-04-30 11:05:00|10983.92|10983.92|10982.36|10982.36|10983.92|10983.92|10981.51|10981.51|0
1619781000000|2021-04-30 11:10:00|10982.43|10982.43|10987.05|10987.05|10987.05|10987.05|10982.02|10982.02|0
1619781300000|2021-04-30 11:15:00|10986.03|10986.03|10982.19|10982.19|10986.91|10986.91|10981.17|10981.17|0
1619781600000|2021-04-30 11:20:00|10981.44|10981.44|10978.78|10978.78|10982.27|10982.27|10978.78|10978.78|0
1619781900000|2021-04-30 11:25:00|10978.27|10978.27|10979.16|10979.16|10981.48|10981.48|10978.27|10978.27|0
1619782200000|2021-04-30 11:30:00|10979.24|10979.24|10982.93|10982.93|10983.21|10983.21|10978.86|10978.86|0
1619782500000|2021-04-30 11:35:00|10983.63|10983.63|10985.56|10985.56|10987.57|10987.57|10983.3|10983.3|0
1619782800000|2021-04-30 11:40:00|10985.08|10985.08|10994.19|10994.19|10994.41|10994.41|10984.82|10984.82|0
1619783100000|2021-04-30 11:45:00|10994.36|10994.36|10993.78|10993.78|10994.75|10994.75|10992.16|10992.16|0
1619783400000|2021-04-30 11:50:00|10993.43|10993.43|11006.71|11006.71|11006.97|11006.97|10993.07|10993.07|0
1619783700000|2021-04-30 11:55:00|11006.5|11006.5|11004.51|11004.51|11011.54|11011.54|11004.51|11004.51|0
1619784000000|2021-04-30 12:00:00|11004.3|11004.3|11005.48|11005.48|11006.32|11006.32|11002.07|11002.07|0
1619784300000|2021-04-30 12:05:00|11006.18|11006.18|11001.56|11001.56|11006.18|11006.18|10999.23|10999.23|0
1619784600000|2021-04-30 12:10:00|11002.54|11002.54|11004.39|11004.39|11006.85|11006.85|11002.54|11002.54|0
1619784900000|2021-04-30 12:15:00|11004.19|11004.19|11005.75|11005.75|11006.09|11006.09|11002.85|11002.85|0
1619785200000|2021-04-30 12:20:00|11005.92|11005.92|11009.58|11009.58|11012.86|11012.86|11005.92|11005.92|0
1619785500000|2021-04-30 12:25:00|11009.93|11009.93|11015.08|11015.08|11015.82|11015.82|11009|11009|0
1619785800000|2021-04-30 12:30:00|11015.21|11015.21|11024.3|11024.3|11024.3|11024.3|11014.74|11014.74|0
1619786100000|2021-04-30 12:35:00|11024.57|11024.57|11034.41|11034.41|11037.12|11037.12|11024.44|11024.44|0
1619786400000|2021-04-30 12:40:00|11034.2|11034.2|11041.92|11041.92|11046.19|11046.19|11034.2|11034.2|0
1619786700000|2021-04-30 12:45:00|11040.94|11040.94|11034.31|11034.31|11041.01|11041.01|11034.31|11034.31|0
1619787000000|2021-04-30 12:50:00|11034.11|11034.11|11034.73|11034.73|11040.96|11040.96|11034.11|11034.11|0
1619787300000|2021-04-30 12:55:00|11034.56|11034.56|11036.68|11036.68|11040.76|11040.76|11034.56|11034.56|0
1619787600000|2021-04-30 13:00:00|11037.03|11037.03|11028.7|11028.7|11037.51|11037.51|11028.2|11028.2|0
1619787900000|2021-04-30 13:05:00|11029.01|11029.01|11023.47|11023.47|11029.91|11029.91|11023.47|11023.47|0
1619788200000|2021-04-30 13:10:00|11023.27|11023.27|11021.85|11021.85|11023.27|11023.27|11020.34|11020.34|0
1619788500000|2021-04-30 13:15:00|11021.96|11021.96|11019.18|11019.18|11024.01|11024.01|11018.83|11018.83|0
1619788800000|2021-04-30 13:20:00|11019.26|11019.26|11042.41|11042.41|11046.1|11046.1|11019.26|11019.26|0
1619789100000|2021-04-30 13:25:00|11042.61|11042.61|11037.21|11037.21|11043.45|11043.45|11037.21|11037.21|0
1619789400000|2021-04-30 13:30:00|11036.23|11036.23|11060.22|11060.22|11062.59|11062.59|11036|11036|0
1619789700000|2021-04-30 13:35:00|11060.38|11060.38|11049.33|11049.33|11061.49|11061.49|11049.33|11049.33|0
1619790000000|2021-04-30 13:40:00|11049.12|11049.12|11053.48|11053.48|11053.97|11053.97|11047.53|11047.53|0
1619790300000|2021-04-30 13:45:00|11053.56|11053.56|11066.44|11066.44|11068.01|11068.01|11053.31|11053.31|0
1619790600000|2021-04-30 13:50:00|11065.46|11065.46|11064.33|11064.33|11066.44|11066.44|11059.7|11059.7|0
1619790900000|2021-04-30 13:55:00|11065.17|11065.17|11069.53|11069.53|11070.5|11070.5|11063.94|11063.94|0
1619791200000|2021-04-30 14:00:00|11068.71|11068.71|11071.66|11071.66|11072.77|11072.77|11068.71|11068.71|0
1619791500000|2021-04-30 14:05:00|11071.86|11071.86|11072.02|11072.02|11073.54|11073.54|11069.22|11069.22|0
1619791800000|2021-04-30 14:10:00|11071.53|11071.53|11059.24|11059.24|11072.38|11072.38|11057.09|11057.09|0
1619792100000|2021-04-30 14:15:00|11059.12|11059.12|11069.32|11069.32|11069.32|11069.32|11059.12|11059.12|0
1619792400000|2021-04-30 14:20:00|11068.97|11068.97|11069.12|11069.12|11072.38|11072.38|11065.28|11065.28|0
1619792700000|2021-04-30 14:25:00|11068.95|11068.95|11069.95|11069.95|11071.75|11071.75|11061.64|11061.64|0
1619793000000|2021-04-30 14:30:00|11070.64|11070.64|11075.29|11075.29|11077.26|11077.26|11070.32|11070.32|0
1619793300000|2021-04-30 14:35:00|11075.78|11075.78|11072.6|11072.6|11078.14|11078.14|11071.52|11071.52|0
1619793600000|2021-04-30 14:40:00|11072.95|11072.95|11076|11076|11079.7|11079.7|11072.82|11072.82|0
1619793900000|2021-04-30 14:45:00|11075.87|11075.87|11077.13|11077.13|11077.95|11077.95|11074.13|11074.13|0
1619794200000|2021-04-30 14:50:00|11077.01|11077.01|11074.67|11074.67|11079.38|11079.38|11073.43|11073.43|0
1619794500000|2021-04-30 14:55:00|11074.27|11074.27|11078.24|11078.24|11080.37|11080.37|11073.87|11073.87|0
1619794800000|2021-04-30 15:00:00|11077.44|11077.44|11065.37|11065.37|11077.44|11077.44|11064.93|11064.93|0
1619795100000|2021-04-30 15:05:00|11065.58|11065.58|11071.69|11071.69|11072.98|11072.98|11062.15|11062.15|0
1619795400000|2021-04-30 15:10:00|11070.52|11070.52|11063.25|11063.25|11070.72|11070.72|11062.64|11062.64|0
1619795700000|2021-04-30 15:15:00|11062.85|11062.85|11053.53|11053.53|11062.85|11062.85|11050.59|11050.59|0
1619796000000|2021-04-30 15:20:00|11053.74|11053.74|11056.74|11056.74|11064.54|11064.54|11052.29|11052.29|0
1619796300000|2021-04-30 15:25:00|11056.34|11056.34|11045.26|11045.26|11057.66|11057.66|11040.72|11040.72|0
1620112500000|2021-05-04 07:15:00|11105.79|11105.79|11101.15|11101.15|11111.82|11111.82|11101.15|11101.15|0
1620112800000|2021-05-04 07:20:00|11100.1|11100.1|11100.78|11100.78|11106.36|11106.36|11096.46|11096.46|0
1620113100000|2021-05-04 07:25:00|11100.3|11100.3|11114.5|11114.5|11115|11115|11100.3|11100.3|0
1620113400000|2021-05-04 07:30:00|11114.67|11114.67|11113.44|11113.44|11122.96|11122.96|11113.44|11113.44|0
1620113700000|2021-05-04 07:35:00|11113.02|11113.02|11096.46|11096.46|11113.02|11113.02|11096.46|11096.46|0
1620114000000|2021-05-04 07:40:00|11095.49|11095.49|11089.13|11089.13|11095.97|11095.97|11082.25|11082.25|0
1620114300000|2021-05-04 07:45:00|11089.06|11089.06|11082.45|11082.45|11089.06|11089.06|11081.68|11081.68|0
1620114600000|2021-05-04 07:50:00|11082.24|11082.24|11076.06|11076.06|11082.24|11082.24|11073.32|11073.32|0
1620114900000|2021-05-04 07:55:00|11076.29|11076.29|11073.85|11073.85|11076.63|11076.63|11070.72|11070.72|0
1620115200000|2021-05-04 08:00:00|11074.55|11074.55|11075.03|11075.03|11078.66|11078.66|11074.39|11074.39|0
1620115500000|2021-05-04 08:05:00|11074.96|11074.96|11081.75|11081.75|11084.12|11084.12|11074.96|11074.96|0
1620115800000|2021-05-04 08:10:00|11082.73|11082.73|11075.22|11075.22|11083.21|11083.21|11072.96|11072.96|0
1620116100000|2021-05-04 08:15:00|11075.48|11075.48|11064.02|11064.02|11075.48|11075.48|11063.76|11063.76|0
1620116400000|2021-05-04 08:20:00|11063.87|11063.87|11071.78|11071.78|11072.31|11072.31|11063.77|11063.77|0
1620116700000|2021-05-04 08:25:00|11071.58|11071.58|11063.73|11063.73|11071.58|11071.58|11062.57|11062.57|0
1620117000000|2021-05-04 08:30:00|11063.89|11063.89|11061.85|11061.85|11066.38|11066.38|11055.1|11055.1|0
1620117300000|2021-05-04 08:35:00|11061.87|11061.87|11058.33|11058.33|11062.36|11062.36|11055.3|11055.3|0
1620117600000|2021-05-04 08:40:00|11058.57|11058.57|11053.55|11053.55|11059.05|11059.05|11052.09|11052.09|0
1620117900000|2021-05-04 08:45:00|11053.81|11053.81|11064.26|11064.26|11066.23|11066.23|11053.81|11053.81|0
1620118200000|2021-05-04 08:50:00|11064.11|11064.11|11071.89|11071.89|11075.81|11075.81|11064.11|11064.11|0
1620118500000|2021-05-04 08:55:00|11072.87|11072.87|11069.19|11069.19|11075.41|11075.41|11065.91|11065.91|0
1620118800000|2021-05-04 09:00:00|11068.97|11068.97|11063.88|11063.88|11069.61|11069.61|11063.88|11063.88|0
1620119100000|2021-05-04 09:05:00|11062.9|11062.9|11062.06|11062.06|11063.74|11063.74|11060.25|11060.25|0
1620119400000|2021-05-04 09:10:00|11061.58|11061.58|11062.67|11062.67|11065.41|11065.41|11059.2|11059.2|0
1620119700000|2021-05-04 09:15:00|11061.7|11061.7|11056.58|11056.58|11061.7|11061.7|11056.05|11056.05|0
1620120000000|2021-05-04 09:20:00|11057.07|11057.07|11052.67|11052.67|11057.07|11057.07|11051.22|11051.22|0
1620120300000|2021-05-04 09:25:00|11052.91|11052.91|11047.08|11047.08|11054.79|11054.79|11046.99|11046.99|0
1620120600000|2021-05-04 09:30:00|11046.95|11046.95|11044.96|11044.96|11049.46|11049.46|11044.96|11044.96|0
1620120900000|2021-05-04 09:35:00|11045.6|11045.6|11048.16|11048.16|11048.16|11048.16|11044.58|11044.58|0
1620121200000|2021-05-04 09:40:00|11048.51|11048.51|11052.92|11052.92|11057.03|11057.03|11048.51|11048.51|0
1620121500000|2021-05-04 09:45:00|11052.7|11052.7|11047.47|11047.47|11052.7|11052.7|11044.61|11044.61|0
1620121800000|2021-05-04 09:50:00|11047.34|11047.34|11058.08|11058.08|11058.12|11058.12|11047.34|11047.34|0
1620122100000|2021-05-04 09:55:00|11058.56|11058.56|11053.43|11053.43|11061.47|11061.47|11052.82|11052.82|0
1620122400000|2021-05-04 10:00:00|11053.83|11053.83|11069.8|11069.8|11069.8|11069.8|11053.66|11053.66|0
1620122700000|2021-05-04 10:05:00|11070.54|11070.54|11080.04|11080.04|11082.86|11082.86|11070.54|11070.54|0
1620123000000|2021-05-04 10:10:00|11080.21|11080.21|11076.98|11076.98|11081.86|11081.86|11075.36|11075.36|0
1620123300000|2021-05-04 10:15:00|11077.46|11077.46|11072.11|11072.11|11082.86|11082.86|11072.11|11072.11|0
1620123600000|2021-05-04 10:20:00|11073.09|11073.09|11077.5|11077.5|11077.67|11077.67|11073.09|11073.09|0
1620123900000|2021-05-04 10:25:00|11077.24|11077.24|11077.92|11077.92|11080.83|11080.83|11076.52|11076.52|0
1620124200000|2021-05-04 10:30:00|11078.04|11078.04|11077.89|11077.89|11079.53|11079.53|11076.93|11076.93|0
1620124500000|2021-05-04 10:35:00|11077.68|11077.68|11074.38|11074.38|11079.54|11079.54|11074.38|11074.38|0
1620124800000|2021-05-04 10:40:00|11074.73|11074.73|11071.17|11071.17|11075.77|11075.77|11071.17|11071.17|0
1620125100000|2021-05-04 10:45:00|11071.1|11071.1|11070.54|11070.54|11071.1|11071.1|11067.96|11067.96|0
1620125400000|2021-05-04 10:50:00|11070.72|11070.72|11077.11|11077.11|11079.53|11079.53|11069.52|11069.52|0
1620125700000|2021-05-04 10:55:00|11076.63|11076.63|11077.29|11077.29|11079.9|11079.9|11076.02|11076.02|0
1620126000000|2021-05-04 11:00:00|11077.51|11077.51|11074.76|11074.76|11080.24|11080.24|11074.76|11074.76|0
1620126300000|2021-05-04 11:05:00|11074.27|11074.27|11072.84|11072.84|11077.43|11077.43|11072.84|11072.84|0
1620126600000|2021-05-04 11:10:00|11072.41|11072.41|11065.29|11065.29|11072.65|11072.65|11064.08|11064.08|0
1620126900000|2021-05-04 11:15:00|11065.13|11065.13|11065.15|11065.15|11068.56|11068.56|11064.99|11064.99|0
1620127200000|2021-05-04 11:20:00|11066.12|11066.12|11057.88|11057.88|11067.1|11067.1|11057.88|11057.88|0
1620127500000|2021-05-04 11:25:00|11057.77|11057.77|11051.51|11051.51|11057.77|11057.77|11051.09|11051.09|0
1620127800000|2021-05-04 11:30:00|11050.81|11050.81|11039.35|11039.35|11050.81|11050.81|11039.35|11039.35|0
1620128100000|2021-05-04 11:35:00|11039.04|11039.04|11023.53|11023.53|11039.04|11039.04|11023.53|11023.53|0
1620128400000|2021-05-04 11:40:00|11022.55|11022.55|11000.16|11000.16|11022.55|11022.55|10985.05|10985.05|0
1620128700000|2021-05-04 11:45:00|10999.18|10999.18|10997.48|10997.48|10999.18|10999.18|10981.06|10981.06|0
1620129000000|2021-05-04 11:50:00|10996.99|10996.99|11009.04|11009.04|11009.2|11009.2|10994.37|10994.37|0
1620129300000|2021-05-04 11:55:00|11009.46|11009.46|11014.8|11014.8|11014.93|11014.93|11007.11|11007.11|0
1620129600000|2021-05-04 12:00:00|11014.96|11014.96|11012.84|11012.84|11015.33|11015.33|11011.34|11011.34|0
1620129900000|2021-05-04 12:05:00|11013.32|11013.32|11013.52|11013.52|11014.8|11014.8|11012|11012|0
1620130200000|2021-05-04 12:10:00|11012.88|11012.88|11001.57|11001.57|11012.88|11012.88|10995.41|10995.41|0
1620130500000|2021-05-04 12:15:00|11000.59|11000.59|10993.23|10993.23|11000.59|11000.59|10992.88|10992.88|0
1620130800000|2021-05-04 12:20:00|10993.19|10993.19|10990.14|10990.14|10995.47|10995.47|10987.43|10987.43|0
1620131100000|2021-05-04 12:25:00|10990.31|10990.31|10989.66|10989.66|10990.65|10990.65|10984.99|10984.99|0
1620131400000|2021-05-04 12:30:00|10990.15|10990.15|10997.08|10997.08|11000.7|11000.7|10988.96|10988.96|0
1620131700000|2021-05-04 12:35:00|10997.3|10997.3|10997.95|10997.95|11001.33|11001.33|10995.96|10995.96|0
1620132000000|2021-05-04 12:40:00|10997.77|10997.77|10986.99|10986.99|10998.12|10998.12|10986.99|10986.99|0
1620132300000|2021-05-04 12:45:00|10986.76|10986.76|10994.73|10994.73|10995.4|10995.4|10985.12|10985.12|0
1620132600000|2021-05-04 12:50:00|10995.43|10995.43|10990.33|10990.33|10996.41|10996.41|10986.8|10986.8|0
1620132900000|2021-05-04 12:55:00|10990.12|10990.12|10981.94|10981.94|10990.12|10990.12|10980.48|10980.48|0
1620133200000|2021-05-04 13:00:00|10981.86|10981.86|10972.94|10972.94|10982.54|10982.54|10971.85|10971.85|0
1620133500000|2021-05-04 13:05:00|10971.96|10971.96|10980.19|10980.19|10980.19|10980.19|10971.47|10971.47|0
1620133800000|2021-05-04 13:10:00|10980.54|10980.54|10987.39|10987.39|10987.39|10987.39|10980.54|10980.54|0
1620134100000|2021-05-04 13:15:00|10987.6|10987.6|10999.22|10999.22|11002.52|11002.52|10987.6|10987.6|0
1620134400000|2021-05-04 13:20:00|10999.02|10999.02|10991.31|10991.31|11000.11|11000.11|10989.76|10989.76|0
1620134700000|2021-05-04 13:25:00|10991.14|10991.14|11001.36|11001.36|11001.43|11001.43|10990.7|10990.7|0
1620135000000|2021-05-04 13:30:00|11001.49|11001.49|11014.45|11014.45|11027.22|11027.22|11001.49|11001.49|0
1620135300000|2021-05-04 13:35:00|11015.9|11015.9|11024.27|11024.27|11031.51|11031.51|11014.65|11014.65|0
1620135600000|2021-05-04 13:40:00|11024.01|11024.01|11027.38|11027.38|11029.06|11029.06|11019.39|11019.39|0
1620135900000|2021-05-04 13:45:00|11027.18|11027.18|11001.15|11001.15|11028.35|11028.35|11001.15|11001.15|0
1620136200000|2021-05-04 13:50:00|11000.67|11000.67|10994.21|10994.21|11000.67|11000.67|10987.45|10987.45|0
1620136500000|2021-05-04 13:55:00|10994.36|10994.36|10988.62|10988.62|10994.76|10994.76|10979.52|10979.52|0
1620136800000|2021-05-04 14:00:00|10988.54|10988.54|10992.63|10992.63|10993.51|10993.51|10980.01|10980.01|0
1620137100000|2021-05-04 14:05:00|10991.65|10991.65|10992.07|10992.07|10993.62|10993.62|10985.93|10985.93|0
1620137400000|2021-05-04 14:10:00|10992.42|10992.42|10974.62|10974.62|10992.42|10992.42|10968.87|10968.87|0
1620137700000|2021-05-04 14:15:00|10973.64|10973.64|10991.84|10991.84|10992.25|10992.25|10967.27|10967.27|0
1620138000000|2021-05-04 14:20:00|10990.31|10990.31|10995.72|10995.72|10995.8|10995.8|10985.62|10985.62|0
1620138300000|2021-05-04 14:25:00|10995.37|10995.37|10999.85|10999.85|11005.38|11005.38|10993.07|10993.07|0
1620138600000|2021-05-04 14:30:00|10999.68|10999.68|10993.78|10993.78|11000.35|11000.35|10993.78|10993.78|0
1620138900000|2021-05-04 14:35:00|10993.67|10993.67|10997.17|10997.17|10997.17|10997.17|10985.39|10985.39|0
1620139200000|2021-05-04 14:40:00|10997.41|10997.41|10999.74|10999.74|11001.66|11001.66|10997.41|10997.41|0
1620139500000|2021-05-04 14:45:00|10999.26|10999.26|10974.79|10974.79|10999.46|10999.46|10973.35|10973.35|0
1620139800000|2021-05-04 14:50:00|10973.33|10973.33|10961.19|10961.19|10973.33|10973.33|10960.43|10960.43|0
1620140100000|2021-05-04 14:55:00|10960.97|10960.97|10962.91|10962.91|10964.97|10964.97|10958.13|10958.13|0
1620140400000|2021-05-04 15:00:00|10961.13|10961.13|10958.59|10958.59|10961.83|10961.83|10953.94|10953.94|0
1620140700000|2021-05-04 15:05:00|10959.57|10959.57|10958.4|10958.4|10960.41|10960.41|10950.09|10950.09|0
1620141000000|2021-05-04 15:10:00|10958.53|10958.53|10932.17|10932.17|10959.51|10959.51|10931.88|10931.88|0
1620141300000|2021-05-04 15:15:00|10931.93|10931.93|10930.93|10930.93|10935.94|10935.94|10928.34|10928.34|0
1620141600000|2021-05-04 15:20:00|10930.8|10930.8|10923.33|10923.33|10935.76|10935.76|10923.33|10923.33|0
1620141900000|2021-05-04 15:25:00|10922.99|10922.99|10908.17|10908.17|10923.82|10923.82|10908.17|10908.17|0
1620198900000|2021-05-05 07:15:00|10967.09|10967.09|10967.72|10967.72|10969.55|10969.55|10957.42|10957.42|0
1620199200000|2021-05-05 07:20:00|10965.76|10965.76|10971.95|10971.95|10972.51|10972.51|10965.76|10965.76|0
1620199500000|2021-05-05 07:25:00|10973.91|10973.91|10984.45|10984.45|10985.17|10985.17|10973.91|10973.91|0
1620199800000|2021-05-05 07:30:00|10984.1|10984.1|10998.08|10998.08|10999.39|10999.39|10984.1|10984.1|0
1620200100000|2021-05-05 07:35:00|10998.57|10998.57|10993.13|10993.13|11000.59|11000.59|10989.68|10989.68|0
1620200400000|2021-05-05 07:40:00|10993.15|10993.15|10998.86|10998.86|11001.26|11001.26|10993.15|10993.15|0
1620200700000|2021-05-05 07:45:00|10998.55|10998.55|11002.18|11002.18|11002.18|11002.18|10996.74|10996.74|0
1620201000000|2021-05-05 07:50:00|11002.67|11002.67|11012.3|11012.3|11013.68|11013.68|11002.67|11002.67|0
1620201300000|2021-05-05 07:55:00|11012.36|11012.36|11018.01|11018.01|11019.48|11019.48|11010.15|11010.15|0
1620201600000|2021-05-05 08:00:00|11017.8|11017.8|11022.28|11022.28|11024.34|11024.34|11017.8|11017.8|0
1620201900000|2021-05-05 08:05:00|11022.41|11022.41|11021.21|11021.21|11022.54|11022.54|11016.75|11016.75|0
1620202200000|2021-05-05 08:10:00|11021.01|11021.01|11019.97|11019.97|11021.97|11021.97|11015.99|11015.99|0
1620202500000|2021-05-05 08:15:00|11020.48|11020.48|11024.82|11024.82|11027.22|11027.22|11020.01|11020.01|0
1620202800000|2021-05-05 08:20:00|11025.8|11025.8|11033.53|11033.53|11037.31|11037.31|11025.8|11025.8|0
1620203100000|2021-05-05 08:25:00|11035.05|11035.05|11049.42|11049.42|11049.42|11049.42|11034.85|11034.85|0
1620203400000|2021-05-05 08:30:00|11049.77|11049.77|11043.94|11043.94|11050.55|11050.55|11040.89|11040.89|0
1620203700000|2021-05-05 08:35:00|11044.29|11044.29|11050.91|11050.91|11055.99|11055.99|11044.29|11044.29|0
1620204000000|2021-05-05 08:40:00|11051.88|11051.88|11052.31|11052.31|11055|11055|11049.29|11049.29|0
1620204300000|2021-05-05 08:45:00|11052.14|11052.14|11047.08|11047.08|11053.59|11053.59|11045.7|11045.7|0
1620204600000|2021-05-05 08:50:00|11047.25|11047.25|11058.57|11058.57|11060.21|11060.21|11047.06|11047.06|0
1620204900000|2021-05-05 08:55:00|11059.98|11059.98|11051.94|11051.94|11061.38|11061.38|11049.4|11049.4|0
1620205200000|2021-05-05 09:00:00|11052.34|11052.34|11055.85|11055.85|11057.72|11057.72|11052.34|11052.34|0
1620205500000|2021-05-05 09:05:00|11056.32|11056.32|11059.05|11059.05|11061.9|11061.9|11056.12|11056.12|0
1620205800000|2021-05-05 09:10:00|11058.08|11058.08|11063.01|11063.01|11063.22|11063.22|11056.59|11056.59|0
1620206100000|2021-05-05 09:15:00|11063.41|11063.41|11062.36|11062.36|11064.48|11064.48|11062.19|11062.19|0
1620206400000|2021-05-05 09:20:00|11061.94|11061.94|11058.58|11058.58|11062.28|11062.28|11057.89|11057.89|0
1620206700000|2021-05-05 09:25:00|11059.91|11059.91|11052.43|11052.43|11061.37|11061.37|11052.34|11052.34|0
1620207000000|2021-05-05 09:30:00|11052.84|11052.84|11057.62|11057.62|11059.99|11059.99|11052.84|11052.84|0
1620207300000|2021-05-05 09:35:00|11057.82|11057.82|11075.24|11075.24|11075.29|11075.29|11057.82|11057.82|0
1620207600000|2021-05-05 09:40:00|11075.75|11075.75|11067.36|11067.36|11076.08|11076.08|11067.36|11067.36|0
1620207900000|2021-05-05 09:45:00|11067.16|11067.16|11064.39|11064.39|11067.8|11067.8|11063.57|11063.57|0
1620208200000|2021-05-05 09:50:00|11064.22|11064.22|11055.95|11055.95|11065.2|11065.2|11055.49|11055.49|0
1620208500000|2021-05-05 09:55:00|11055.9|11055.9|11052.02|11052.02|11056.58|11056.58|11052.02|11052.02|0
1620208800000|2021-05-05 10:00:00|11051.77|11051.77|11046.97|11046.97|11051.78|11051.78|11046.97|11046.97|0
1620209100000|2021-05-05 10:05:00|11046.87|11046.87|11044.18|11044.18|11050.31|11050.31|11044.18|11044.18|0
1620209400000|2021-05-05 10:10:00|11044.43|11044.43|11042.11|11042.11|11044.48|11044.48|11040.84|11040.84|0
1620209700000|2021-05-05 10:15:00|11042.27|11042.27|11045.08|11045.08|11045.22|11045.22|11039.83|11039.83|0
1620210000000|2021-05-05 10:20:00|11044.87|11044.87|11047.83|11047.83|11048.58|11048.58|11042.54|11042.54|0
1620210300000|2021-05-05 10:25:00|11048.09|11048.09|11043.31|11043.31|11049.54|11049.54|11043.02|11043.02|0
1620210600000|2021-05-05 10:30:00|11043.07|11043.07|11044.63|11044.63|11046.34|11046.34|11042.13|11042.13|0
1620210900000|2021-05-05 10:35:00|11042.67|11042.67|11043.42|11043.42|11043.93|11043.93|11040.9|11040.9|0
1620211200000|2021-05-05 10:40:00|11043.63|11043.63|11038.7|11038.7|11044.6|11044.6|11038.7|11038.7|0
1620211500000|2021-05-05 10:45:00|11039.19|11039.19|11047.4|11047.4|11047.6|11047.6|11037.94|11037.94|0
1620211800000|2021-05-05 10:50:00|11047.66|11047.66|11046.66|11046.66|11052.62|11052.62|11046.15|11046.15|0
1620212100000|2021-05-05 10:55:00|11046.84|11046.84|11046.14|11046.14|11046.84|11046.84|11043.22|11043.22|0
1620212400000|2021-05-05 11:00:00|11045.66|11045.66|11039.44|11039.44|11047.18|11047.18|11039.44|11039.44|0
1620212700000|2021-05-05 11:05:00|11039.65|11039.65|11039.33|11039.33|11041.12|11041.12|11038.79|11038.79|0
1620213000000|2021-05-05 11:10:00|11039.59|11039.59|11040.44|11040.44|11040.46|11040.46|11038.66|11038.66|0
1620213300000|2021-05-05 11:15:00|11040.36|11040.36|11040.5|11040.5|11041.1|11041.1|11038.44|11038.44|0
1620213600000|2021-05-05 11:20:00|11040.1|11040.1|11038.07|11038.07|11040.57|11040.57|11037.81|11037.81|0
1620213900000|2021-05-05 11:25:00|11038.29|11038.29|11042.19|11042.19|11043.17|11043.17|11037.67|11037.67|0
1620214200000|2021-05-05 11:30:00|11042.89|11042.89|11042.88|11042.88|11043.89|11043.89|11040.89|11040.89|0
1620214500000|2021-05-05 11:35:00|11043.03|11043.03|11051.12|11051.12|11051.12|11051.12|11042.04|11042.04|0
1620214800000|2021-05-05 11:40:00|11051.6|11051.6|11047.23|11047.23|11053.1|11053.1|11047.23|11047.23|0
1620215100000|2021-05-05 11:45:00|11047.47|11047.47|11038.64|11038.64|11047.72|11047.72|11038.53|11038.53|0
1620215400000|2021-05-05 11:50:00|11038.38|11038.38|11039.58|11039.58|11040.41|11040.41|11037.14|11037.14|0
1620215700000|2021-05-05 11:55:00|11039.7|11039.7|11044.8|11044.8|11044.8|11044.8|11038.62|11038.62|0
1620216000000|2021-05-05 12:00:00|11045.01|11045.01|11054.53|11054.53|11054.53|11054.53|11045.01|11045.01|0
1620216300000|2021-05-05 12:05:00|11053.55|11053.55|11057.43|11057.43|11057.43|11057.43|11052.87|11052.87|0
1620216600000|2021-05-05 12:10:00|11057.78|11057.78|11056.9|11056.9|11058.7|11058.7|11056.9|11056.9|0
1620216900000|2021-05-05 12:15:00|11057.03|11057.03|11056.65|11056.65|11062.37|11062.37|11056.23|11056.23|0
1620217200000|2021-05-05 12:20:00|11056.88|11056.88|11054.52|11054.52|11057.57|11057.57|11054.52|11054.52|0
1620217500000|2021-05-05 12:25:00|11055|11055|11052.09|11052.09|11057.58|11057.58|11052.09|11052.09|0
1620217800000|2021-05-05 12:30:00|11051.59|11051.59|11049.53|11049.53|11051.59|11051.59|11048.71|11048.71|0
1620218100000|2021-05-05 12:35:00|11049.73|11049.73|11052.4|11052.4|11052.4|11052.4|11048.97|11048.97|0
1620218400000|2021-05-05 12:40:00|11052.48|11052.48|11049.6|11049.6|11052.57|11052.57|11049.6|11049.6|0
1620218700000|2021-05-05 12:45:00|11049.8|11049.8|11042.52|11042.52|11052.64|11052.64|11042.11|11042.11|0
1620219000000|2021-05-05 12:50:00|11042.65|11042.65|11039|11039|11042.65|11042.65|11038.5|11038.5|0
1620219300000|2021-05-05 12:55:00|11038.03|11038.03|11030.41|11030.41|11038.39|11038.39|11030.41|11030.41|0
1620219600000|2021-05-05 13:00:00|11030.61|11030.61|11037.06|11037.06|11038.03|11038.03|11030.57|11030.57|0
1620219900000|2021-05-05 13:05:00|11037.27|11037.27|11034.55|11034.55|11039.23|11039.23|11032.8|11032.8|0
1620220200000|2021-05-05 13:10:00|11033.57|11033.57|11039.35|11039.35|11039.76|11039.76|11032.6|11032.6|0
1620220500000|2021-05-05 13:15:00|11039.23|11039.23|11038.2|11038.2|11039.93|11039.93|11036.78|11036.78|0
1620220800000|2021-05-05 13:20:00|11038.4|11038.4|11040.96|11040.96|11043.02|11043.02|11038.4|11038.4|0
1620221100000|2021-05-05 13:25:00|11040.8|11040.8|11039.93|11039.93|11043.5|11043.5|11039.45|11039.45|0
1620221400000|2021-05-05 13:30:00|11039.59|11039.59|11059.46|11059.46|11059.46|11059.46|11038.96|11038.96|0
1620221700000|2021-05-05 13:35:00|11058.49|11058.49|11051.23|11051.23|11059.48|11059.48|11051.23|11051.23|0
1620222000000|2021-05-05 13:40:00|11051.07|11051.07|11038.16|11038.16|11051.07|11051.07|11038.16|11038.16|0
1620222300000|2021-05-05 13:45:00|11038.36|11038.36|11035.4|11035.4|11039.15|11039.15|11035.19|11035.19|0
1620222600000|2021-05-05 13:50:00|11035.19|11035.19|11033.09|11033.09|11038.38|11038.38|11032.89|11032.89|0
1620222900000|2021-05-05 13:55:00|11034.06|11034.06|11038.36|11038.36|11042.78|11042.78|11033.18|11033.18|0
1620223200000|2021-05-05 14:00:00|11038.16|11038.16|11026.47|11026.47|11041.11|11041.11|11026.47|11026.47|0
1620223500000|2021-05-05 14:05:00|11025.99|11025.99|11016.65|11016.65|11026.04|11026.04|11012.98|11012.98|0
1620223800000|2021-05-05 14:10:00|11016.98|11016.98|11022.23|11022.23|11022.9|11022.9|11016.81|11016.81|0
1620224100000|2021-05-05 14:15:00|11022.74|11022.74|11016.13|11016.13|11023.09|11023.09|11016.13|11016.13|0
1620224400000|2021-05-05 14:20:00|11015.92|11015.92|11014.45|11014.45|11021.88|11021.88|11013.36|11013.36|0
1620224700000|2021-05-05 14:25:00|11014.25|11014.25|11017.11|11017.11|11017.37|11017.37|11011.94|11011.94|0
1620225000000|2021-05-05 14:30:00|11018.09|11018.09|11016.03|11016.03|11019.62|11019.62|11015.75|11015.75|0
1620225300000|2021-05-05 14:35:00|11015.68|11015.68|11014.69|11014.69|11015.94|11015.94|11012.12|11012.12|0
1620225600000|2021-05-05 14:40:00|11014.9|11014.9|11022.09|11022.09|11025.03|11025.03|11014.9|11014.9|0
1620225900000|2021-05-05 14:45:00|11022.33|11022.33|11019.15|11019.15|11023.89|11023.89|11018.67|11018.67|0
1620226200000|2021-05-05 14:50:00|11019.38|11019.38|11016.81|11016.81|11019.38|11019.38|11014.09|11014.09|0
1620226500000|2021-05-05 14:55:00|11016.33|11016.33|11015.96|11015.96|11019.6|11019.6|11015.59|11015.59|0
1620226800000|2021-05-05 15:00:00|11015.74|11015.74|11013.59|11013.59|11016.1|11016.1|11009.94|11009.94|0
1620227100000|2021-05-05 15:05:00|11012.61|11012.61|11018.07|11018.07|11018.07|11018.07|11012.56|11012.56|0
1620227400000|2021-05-05 15:10:00|11018.2|11018.2|11037.2|11037.2|11039.04|11039.04|11018.2|11018.2|0
1620227700000|2021-05-05 15:15:00|11037|11037|11048.02|11048.02|11048.02|11048.02|11035.02|11035.02|0
1620228000000|2021-05-05 15:20:00|11047.82|11047.82|11045.29|11045.29|11048.17|11048.17|11042.49|11042.49|0
1620228300000|2021-05-05 15:25:00|11045.55|11045.55|11052.73|11052.73|11055.32|11055.32|11042.59|11042.59|0
1620285300000|2021-05-06 07:15:00|11034.83|11034.83|11024.77|11024.77|11034.83|11034.83|11022.93|11022.93|0
1620285600000|2021-05-06 07:20:00|11025.75|11025.75|11021.56|11021.56|11027.42|11027.42|11020.48|11020.48|0
1620285900000|2021-05-06 07:25:00|11021.4|11021.4|11030.74|11030.74|11031.43|11031.43|11019.63|11019.63|0
1620286200000|2021-05-06 07:30:00|11032.69|11032.69|11030.88|11030.88|11035.46|11035.46|11030.88|11030.88|0
1620286500000|2021-05-06 07:35:00|11030.96|11030.96|11034.93|11034.93|11039.06|11039.06|11030.96|11030.96|0
1620286800000|2021-05-06 07:40:00|11034.42|11034.42|11037.39|11037.39|11039.24|11039.24|11031.5|11031.5|0
1620287100000|2021-05-06 07:45:00|11038.37|11038.37|11025.91|11025.91|11038.45|11038.45|11025.91|11025.91|0
1620287400000|2021-05-06 07:50:00|11024.93|11024.93|11015.93|11015.93|11027.58|11027.58|11015.93|11015.93|0
1620287700000|2021-05-06 07:55:00|11015.53|11015.53|11010.72|11010.72|11015.53|11015.53|11006.58|11006.58|0
1620288000000|2021-05-06 08:00:00|11010.94|11010.94|11014.16|11014.16|11014.67|11014.67|11007.74|11007.74|0
1620288300000|2021-05-06 08:05:00|11014.08|11014.08|11032.57|11032.57|11033.5|11033.5|11014.08|11014.08|0
1620288600000|2021-05-06 08:10:00|11032.97|11032.97|11037.05|11037.05|11038.58|11038.58|11032.48|11032.48|0
1620288900000|2021-05-06 08:15:00|11036.79|11036.79|11028.25|11028.25|11036.79|11036.79|11028.02|11028.02|0
1620289200000|2021-05-06 08:20:00|11028.12|11028.12|11034.22|11034.22|11034.22|11034.22|11027.75|11027.75|0
1620289500000|2021-05-06 08:25:00|11033.73|11033.73|11032.8|11032.8|11033.73|11033.73|11029.98|11029.98|0
1620289800000|2021-05-06 08:30:00|11033.28|11033.28|11034.82|11034.82|11034.82|11034.82|11029.63|11029.63|0
1620290100000|2021-05-06 08:35:00|11035.25|11035.25|11033.73|11033.73|11039.31|11039.31|11033.38|11033.38|0
1620290400000|2021-05-06 08:40:00|11033.51|11033.51|11022.9|11022.9|11033.51|11033.51|11021.88|11021.88|0
1620290700000|2021-05-06 08:45:00|11022.74|11022.74|11021.52|11021.52|11023.33|11023.33|11019.78|11019.78|0
1620291000000|2021-05-06 08:50:00|11020.54|11020.54|11018.86|11018.86|11020.54|11020.54|11016.2|11016.2|0
1620291300000|2021-05-06 08:55:00|11018.75|11018.75|11018.16|11018.16|11018.75|11018.75|11016.12|11016.12|0
1620291600000|2021-05-06 09:00:00|11018.62|11018.62|11024.13|11024.13|11024.13|11024.13|11018.36|11018.36|0
1620291900000|2021-05-06 09:05:00|11024.36|11024.36|11032.41|11032.41|11034.44|11034.44|11024.36|11024.36|0
1620292200000|2021-05-06 09:10:00|11032.24|11032.24|11030.64|11030.64|11034.48|11034.48|11030.3|11030.3|0
1620292500000|2021-05-06 09:15:00|11030.29|11030.29|11019.54|11019.54|11030.29|11030.29|11019.35|11019.35|0
1620292800000|2021-05-06 09:20:00|11019.19|11019.19|11024.63|11024.63|11024.63|11024.63|11016.27|11016.27|0
1620293100000|2021-05-06 09:25:00|11024.29|11024.29|11016.38|11016.38|11025.25|11025.25|11016.38|11016.38|0
1620293400000|2021-05-06 09:30:00|11015.9|11015.9|11011.53|11011.53|11015.9|11015.9|11009.45|11009.45|0
1620293700000|2021-05-06 09:35:00|11011.26|11011.26|11010.68|11010.68|11012.09|11012.09|11008.46|11008.46|0
1620294000000|2021-05-06 09:40:00|11011.16|11011.16|11017.06|11017.06|11017.16|11017.16|11011.16|11011.16|0
1620294300000|2021-05-06 09:45:00|11017.14|11017.14|11035.34|11035.34|11035.34|11035.34|11016.93|11016.93|0
1620294600000|2021-05-06 09:50:00|11035.58|11035.58|11043.74|11043.74|11043.74|11043.74|11035.58|11035.58|0
1620294900000|2021-05-06 09:55:00|11044.72|11044.72|11046.96|11046.96|11046.96|11046.96|11042.35|11042.35|0
1620295200000|2021-05-06 10:00:00|11046.91|11046.91|11051.84|11051.84|11051.92|11051.92|11044.5|11044.5|0
1620295500000|2021-05-06 10:05:00|11050.87|11050.87|11058.94|11058.94|11061.8|11061.8|11049.65|11049.65|0
1620295800000|2021-05-06 10:10:00|11058.59|11058.59|11053.26|11053.26|11058.59|11058.59|11053.06|11053.06|0
1620296100000|2021-05-06 10:15:00|11053.18|11053.18|11048.34|11048.34|11053.18|11053.18|11045.79|11045.79|0
1620296400000|2021-05-06 10:20:00|11048.17|11048.17|11054.42|11054.42|11054.74|11054.74|11048.17|11048.17|0
1620296700000|2021-05-06 10:25:00|11053.93|11053.93|11047.95|11047.95|11054.18|11054.18|11047.95|11047.95|0
1620297000000|2021-05-06 10:30:00|11047.74|11047.74|11048.54|11048.54|11051.23|11051.23|11046.23|11046.23|0
1620297300000|2021-05-06 10:35:00|11048.75|11048.75|11046.97|11046.97|11051.18|11051.18|11046.62|11046.62|0
1620297600000|2021-05-06 10:40:00|11046.5|11046.5|11046.86|11046.86|11049.66|11049.66|11044.5|11044.5|0
1620297900000|2021-05-06 10:45:00|11045.89|11045.89|11044.09|11044.09|11045.89|11045.89|11043.31|11043.31|0
1620298200000|2021-05-06 10:50:00|11043.91|11043.91|11040.26|11040.26|11044.22|11044.22|11039.55|11039.55|0
1620298500000|2021-05-06 10:55:00|11040.06|11040.06|11037.79|11037.79|11042.88|11042.88|11037.64|11037.64|0
1620298800000|2021-05-06 11:00:00|11038.28|11038.28|11040.56|11040.56|11043.57|11043.57|11038.28|11038.28|0
1620299100000|2021-05-06 11:05:00|11040.07|11040.07|11034.77|11034.77|11040.07|11040.07|11034.6|11034.6|0
1620299400000|2021-05-06 11:10:00|11034.28|11034.28|11031.02|11031.02|11034.83|11034.83|11030.87|11030.87|0
1620299700000|2021-05-06 11:15:00|11031.72|11031.72|11026.5|11026.5|11035.29|11035.29|11026.13|11026.13|0
1620300000000|2021-05-06 11:20:00|11026.7|11026.7|11023.86|11023.86|11027.44|11027.44|11020.72|11020.72|0
1620300300000|2021-05-06 11:25:00|11023.52|11023.52|11021.01|11021.01|11023.6|11023.6|11020.38|11020.38|0
1620300600000|2021-05-06 11:30:00|11021.05|11021.05|11022.14|11022.14|11022.82|11022.82|11019.31|11019.31|0
1620300900000|2021-05-06 11:35:00|11022.41|11022.41|11018.82|11018.82|11022.54|11022.54|11018.82|11018.82|0
1620301200000|2021-05-06 11:40:00|11018.42|11018.42|11021.53|11021.53|11025.65|11025.65|11017.96|11017.96|0
1620301500000|2021-05-06 11:45:00|11021.38|11021.38|11027.24|11027.24|11027.24|11027.24|11021.38|11021.38|0
1620301800000|2021-05-06 11:50:00|11026.84|11026.84|11027.13|11027.13|11028.1|11028.1|11026.23|11026.23|0
1620302100000|2021-05-06 11:55:00|11027.37|11027.37|11026.5|11026.5|11027.53|11027.53|11025.91|11025.91|0
1620302400000|2021-05-06 12:00:00|11026.76|11026.76|11025.31|11025.31|11027.45|11027.45|11025.31|11025.31|0
1620302700000|2021-05-06 12:05:00|11025.84|11025.84|11019.54|11019.54|11025.84|11025.84|11018.93|11018.93|0
1620303000000|2021-05-06 12:10:00|11019.46|11019.46|11019.17|11019.17|11019.46|11019.46|11017.92|11017.92|0
1620303300000|2021-05-06 12:15:00|11019.4|11019.4|11026.03|11026.03|11028.07|11028.07|11016.66|11016.66|0
1620303600000|2021-05-06 12:20:00|11025.63|11025.63|11022.78|11022.78|11025.63|11025.63|11020.73|11020.73|0
1620303900000|2021-05-06 12:25:00|11023.13|11023.13|11021.14|11021.14|11024.65|11024.65|11021.14|11021.14|0
1620304200000|2021-05-06 12:30:00|11021.63|11021.63|11018.65|11018.65|11022.35|11022.35|11016.05|11016.05|0
1620304500000|2021-05-06 12:35:00|11018.87|11018.87|11015.78|11015.78|11022.09|11022.09|11014.22|11014.22|0
1620304800000|2021-05-06 12:40:00|11015.51|11015.51|11016.85|11016.85|11018.88|11018.88|11013.39|11013.39|0
1620305100000|2021-05-06 12:45:00|11016.45|11016.45|11015.91|11015.91|11020.61|11020.61|11015.52|11015.52|0
1620305400000|2021-05-06 12:50:00|11015.69|11015.69|11014.97|11014.97|11017.55|11017.55|11014.97|11014.97|0
1620305700000|2021-05-06 12:55:00|11015.2|11015.2|11010.66|11010.66|11015.22|11015.22|11009.4|11009.4|0
1620306000000|2021-05-06 13:00:00|11010.87|11010.87|11005.47|11005.47|11011.07|11011.07|11004.49|11004.49|0
1620306300000|2021-05-06 13:05:00|11005.12|11005.12|11006.11|11006.11|11006.73|11006.73|11000.22|11000.22|0
1620306600000|2021-05-06 13:10:00|11006.58|11006.58|11003.16|11003.16|11006.64|11006.64|11003.16|11003.16|0
1620306900000|2021-05-06 13:15:00|11002.96|11002.96|11000.73|11000.73|11003.16|11003.16|10998.83|10998.83|0
1620307200000|2021-05-06 13:20:00|11001.86|11001.86|11008.55|11008.55|11010.73|11010.73|11001.86|11001.86|0
1620307500000|2021-05-06 13:25:00|11008.07|11008.07|11015.59|11015.59|11016.32|11016.32|11008.07|11008.07|0
1620307800000|2021-05-06 13:30:00|11015.73|11015.73|11005.8|11005.8|11017.77|11017.77|11004.25|11004.25|0
1620308100000|2021-05-06 13:35:00|11005.31|11005.31|11000.77|11000.77|11012.43|11012.43|11000.77|11000.77|0
1620308400000|2021-05-06 13:40:00|11001.75|11001.75|10999.18|10999.18|11001.75|11001.75|10993.05|10993.05|0
1620308700000|2021-05-06 13:45:00|10999.33|10999.33|11000.88|11000.88|11001.42|11001.42|10996.93|10996.93|0
1620309000000|2021-05-06 13:50:00|11000.71|11000.71|11009.91|11009.91|11010.09|11010.09|10998.86|10998.86|0
1620309300000|2021-05-06 13:55:00|11009.43|11009.43|11010.46|11010.46|11011.85|11011.85|11008.26|11008.26|0
1620309600000|2021-05-06 14:00:00|11010.25|11010.25|11009.44|11009.44|11010.25|11010.25|11002.34|11002.34|0
1620309900000|2021-05-06 14:05:00|11009.86|11009.86|11011.44|11011.44|11012.51|11012.51|11008.85|11008.85|0
1620310200000|2021-05-06 14:10:00|11010.96|11010.96|11014.74|11014.74|11017.27|11017.27|11010.7|11010.7|0
1620310500000|2021-05-06 14:15:00|11015.09|11015.09|11008.22|11008.22|11016.76|11016.76|11008.22|11008.22|0
1620310800000|2021-05-06 14:20:00|11007.77|11007.77|11010.57|11010.57|11010.57|11010.57|11004.28|11004.28|0
1620311100000|2021-05-06 14:25:00|11010.77|11010.77|11015.89|11015.89|11018.51|11018.51|11010.55|11010.55|0
1620311400000|2021-05-06 14:30:00|11015.97|11015.97|11027.28|11027.28|11027.61|11027.61|11015.97|11015.97|0
1620311700000|2021-05-06 14:35:00|11027.43|11027.43|11026.8|11026.8|11031.24|11031.24|11026.47|11026.47|0
1620312000000|2021-05-06 14:40:00|11026.72|11026.72|11017.12|11017.12|11027.42|11027.42|11017.12|11017.12|0
1620312300000|2021-05-06 14:45:00|11016.86|11016.86|11010.15|11010.15|11016.86|11016.86|11010.15|11010.15|0
1620312600000|2021-05-06 14:50:00|11010.08|11010.08|11009.98|11009.98|11011.72|11011.72|11007.13|11007.13|0
1620312900000|2021-05-06 14:55:00|11010.23|11010.23|11016.25|11016.25|11016.25|11016.25|11010.1|11010.1|0
1620313200000|2021-05-06 15:00:00|11016.46|11016.46|11018.87|11018.87|11019.34|11019.34|11014.64|11014.64|0
1620313500000|2021-05-06 15:05:00|11019.85|11019.85|11012.93|11012.93|11019.85|11019.85|11011.73|11011.73|0
1620313800000|2021-05-06 15:10:00|11012.91|11012.91|11014.03|11014.03|11014.8|11014.8|11012.2|11012.2|0
1620314100000|2021-05-06 15:15:00|11013.8|11013.8|11013.92|11013.92|11015.73|11015.73|11011.27|11011.27|0
1620314400000|2021-05-06 15:20:00|11013.52|11013.52|11016.42|11016.42|11018.67|11018.67|11012.51|11012.51|0
1620314700000|2021-05-06 15:25:00|11016.55|11016.55|11030.73|11030.73|11031.24|11031.24|11015.31|11015.31|0
1620371700000|2021-05-07 07:15:00|11050.5|11050.5|11049.26|11049.26|11054.29|11054.29|11045.5|11045.5|0
1620372000000|2021-05-07 07:20:00|11049.47|11049.47|11043.14|11043.14|11052.47|11052.47|11043.13|11043.13|0
1620372300000|2021-05-07 07:25:00|11042.16|11042.16|11057.66|11057.66|11057.87|11057.87|11039.47|11039.47|0
1620372600000|2021-05-07 07:30:00|11058.01|11058.01|11067.39|11067.39|11067.39|11067.39|11054.33|11054.33|0
1620372900000|2021-05-07 07:35:00|11067.81|11067.81|11076.46|11076.46|11076.63|11076.63|11065.2|11065.2|0
1620373200000|2021-05-07 07:40:00|11077.26|11077.26|11077.32|11077.32|11080.16|11080.16|11071.9|11071.9|0
1620373500000|2021-05-07 07:45:00|11077.81|11077.81|11078.16|11078.16|11080.95|11080.95|11077.81|11077.81|0
1620373800000|2021-05-07 07:50:00|11078.24|11078.24|11079.54|11079.54|11079.54|11079.54|11076.27|11076.27|0
1620374100000|2021-05-07 07:55:00|11078.9|11078.9|11079.36|11079.36|11082.25|11082.25|11077.32|11077.32|0
1620374400000|2021-05-07 08:00:00|11079.23|11079.23|11073.28|11073.28|11080.29|11080.29|11072.82|11072.82|0
1620374700000|2021-05-07 08:05:00|11073.68|11073.68|11082.91|11082.91|11083.29|11083.29|11073.68|11073.68|0
1620375000000|2021-05-07 08:10:00|11083.88|11083.88|11081.07|11081.07|11085.44|11085.44|11079.67|11079.67|0
1620375300000|2021-05-07 08:15:00|11080.85|11080.85|11075.44|11075.44|11080.85|11080.85|11073.57|11073.57|0
1620375600000|2021-05-07 08:20:00|11075.6|11075.6|11082.31|11082.31|11083.45|11083.45|11075.6|11075.6|0
1620375900000|2021-05-07 08:25:00|11082.08|11082.08|11088.23|11088.23|11088.54|11088.54|11081.35|11081.35|0
1620376200000|2021-05-07 08:30:00|11088.43|11088.43|11095|11095|11095.34|11095.34|11087.92|11087.92|0
1620376500000|2021-05-07 08:35:00|11095.97|11095.97|11096.67|11096.67|11096.67|11096.67|11093.31|11093.31|0
1620376800000|2021-05-07 08:40:00|11096.32|11096.32|11097.13|11097.13|11098.21|11098.21|11095.82|11095.82|0
1620377100000|2021-05-07 08:45:00|11097.56|11097.56|11094.81|11094.81|11097.68|11097.68|11091.86|11091.86|0
1620377400000|2021-05-07 08:50:00|11094.64|11094.64|11100.25|11100.25|11100.25|11100.25|11094.6|11094.6|0
1620377700000|2021-05-07 08:55:00|11099.65|11099.65|11110.62|11110.62|11110.62|11110.62|11098.71|11098.71|0
1620378000000|2021-05-07 09:00:00|11111.13|11111.13|11121.38|11121.38|11123.17|11123.17|11109.67|11109.67|0
1620378300000|2021-05-07 09:05:00|11121.55|11121.55|11120.79|11120.79|11123.64|11123.64|11119.74|11119.74|0
1620378600000|2021-05-07 09:10:00|11121.21|11121.21|11122.19|11122.19|11124.37|11124.37|11119.29|11119.29|0
1620378900000|2021-05-07 09:15:00|11121.98|11121.98|11122.33|11122.33|11124.17|11124.17|11121.54|11121.54|0
1620379200000|2021-05-07 09:20:00|11122|11122|11120.57|11120.57|11126.24|11126.24|11120.15|11120.15|0
1620379500000|2021-05-07 09:25:00|11121.2|11121.2|11112.86|11112.86|11121.2|11121.2|11112.16|11112.16|0
1620379800000|2021-05-07 09:30:00|11112.64|11112.64|11112.4|11112.4|11113.74|11113.74|11110.79|11110.79|0
1620380100000|2021-05-07 09:35:00|11112.22|11112.22|11107.91|11107.91|11112.87|11112.87|11107.91|11107.91|0
1620380400000|2021-05-07 09:40:00|11108.24|11108.24|11106.55|11106.55|11109.53|11109.53|11105.79|11105.79|0
1620380700000|2021-05-07 09:45:00|11105.58|11105.58|11099.96|11099.96|11105.58|11105.58|11099.28|11099.28|0
1620381000000|2021-05-07 09:50:00|11100.03|11100.03|11096.77|11096.77|11102.18|11102.18|11095.75|11095.75|0
1620381300000|2021-05-07 09:55:00|11096.68|11096.68|11102.38|11102.38|11102.38|11102.38|11096.34|11096.34|0
1620381600000|2021-05-07 10:00:00|11102.17|11102.17|11097.5|11097.5|11105.91|11105.91|11097.33|11097.33|0
1620381900000|2021-05-07 10:05:00|11097.84|11097.84|11094.9|11094.9|11098.82|11098.82|11093.62|11093.62|0
1620382200000|2021-05-07 10:10:00|11095.39|11095.39|11093.35|11093.35|11095.48|11095.48|11093.35|11093.35|0
1620382500000|2021-05-07 10:15:00|11093.86|11093.86|11096.11|11096.11|11097.17|11097.17|11092.14|11092.14|0
1620382800000|2021-05-07 10:20:00|11097.09|11097.09|11097.25|11097.25|11099.12|11099.12|11097.09|11097.09|0
1620383100000|2021-05-07 10:25:00|11097.59|11097.59|11107.72|11107.72|11109.29|11109.29|11097.59|11097.59|0
1620383400000|2021-05-07 10:30:00|11107.95|11107.95|11111.63|11111.63|11112.62|11112.62|11107.6|11107.6|0
1620383700000|2021-05-07 10:35:00|11111.9|11111.9|11110.46|11110.46|11111.9|11111.9|11109.51|11109.51|0
1620384000000|2021-05-07 10:40:00|11110.66|11110.66|11113.27|11113.27|11115.72|11115.72|11110.66|11110.66|0
1620384300000|2021-05-07 10:45:00|11113.19|11113.19|11111.2|11111.2|11113.52|11113.52|11110.57|11110.57|0
1620384600000|2021-05-07 10:50:00|11110.71|11110.71|11104.78|11104.78|11110.71|11110.71|11104.5|11104.5|0
1620384900000|2021-05-07 10:55:00|11104.36|11104.36|11098.46|11098.46|11105.23|11105.23|11097.76|11097.76|0
1620385200000|2021-05-07 11:00:00|11097.48|11097.48|11092.03|11092.03|11097.75|11097.75|11091.41|11091.41|0
1620385500000|2021-05-07 11:05:00|11092.52|11092.52|11084.3|11084.3|11093.22|11093.22|11082.88|11082.88|0
1620385800000|2021-05-07 11:10:00|11083.32|11083.32|11081.38|11081.38|11083.35|11083.35|11081.38|11081.38|0
1620386100000|2021-05-07 11:15:00|11081.14|11081.14|11090.13|11090.13|11090.13|11090.13|11080.79|11080.79|0
1620386400000|2021-05-07 11:20:00|11090.28|11090.28|11087.6|11087.6|11092.59|11092.59|11086.31|11086.31|0
1620386700000|2021-05-07 11:25:00|11087.84|11087.84|11086.12|11086.12|11087.84|11087.84|11086.12|11086.12|0
1620387000000|2021-05-07 11:30:00|11085.81|11085.81|11087.44|11087.44|11087.44|11087.44|11085.58|11085.58|0
1620387300000|2021-05-07 11:35:00|11087.75|11087.75|11088.43|11088.43|11088.6|11088.6|11086.66|11086.66|0
1620387600000|2021-05-07 11:40:00|11088.27|11088.27|11086.57|11086.57|11088.65|11088.65|11086.57|11086.57|0
1620387900000|2021-05-07 11:45:00|11086.78|11086.78|11088.06|11088.06|11088.26|11088.26|11086.78|11086.78|0
1620388200000|2021-05-07 11:50:00|11088.3|11088.3|11091.95|11091.95|11091.95|11091.95|11085.93|11085.93|0
1620388500000|2021-05-07 11:55:00|11092.12|11092.12|11091.01|11091.01|11093.76|11093.76|11090.97|11090.97|0
1620388800000|2021-05-07 12:00:00|11090.58|11090.58|11090.54|11090.54|11091.81|11091.81|11089.87|11089.87|0
1620389100000|2021-05-07 12:05:00|11090.33|11090.33|11094.9|11094.9|11094.98|11094.98|11086.8|11086.8|0
1620389400000|2021-05-07 12:10:00|11095.24|11095.24|11093.48|11093.48|11095.24|11095.24|11091.91|11091.91|0
1620389700000|2021-05-07 12:15:00|11093.08|11093.08|11090.23|11090.23|11093.6|11093.6|11090.01|11090.01|0
1620390000000|2021-05-07 12:20:00|11090.44|11090.44|11089.23|11089.23|11090.91|11090.91|11088.57|11088.57|0
1620390300000|2021-05-07 12:25:00|11088.88|11088.88|11085.94|11085.94|11088.88|11088.88|11082.78|11082.78|0
1620390600000|2021-05-07 12:30:00|11083.99|11083.99|11089.64|11089.64|11089.64|11089.64|11070.51|11070.51|0
1620390900000|2021-05-07 12:35:00|11088.66|11088.66|11104.64|11104.64|11112.38|11112.38|11088.47|11088.47|0
1620391200000|2021-05-07 12:40:00|11104.15|11104.15|11099.37|11099.37|11104.15|11104.15|11094.52|11094.52|0
1620391500000|2021-05-07 12:45:00|11099.2|11099.2|11109.6|11109.6|11109.81|11109.81|11098|11098|0
1620391800000|2021-05-07 12:50:00|11109.95|11109.95|11116.31|11116.31|11116.41|11116.41|11109.95|11109.95|0
1620392100000|2021-05-07 12:55:00|11116.79|11116.79|11122.02|11122.02|11127.93|11127.93|11116.79|11116.79|0
1620392400000|2021-05-07 13:00:00|11121.94|11121.94|11119.84|11119.84|11123.56|11123.56|11118.35|11118.35|0
1620392700000|2021-05-07 13:05:00|11120.07|11120.07|11116.1|11116.1|11121.26|11121.26|11112.5|11112.5|0
1620393000000|2021-05-07 13:10:00|11117.08|11117.08|11122.68|11122.68|11124.16|11124.16|11116.6|11116.6|0
1620393300000|2021-05-07 13:15:00|11121.7|11121.7|11121.63|11121.63|11123.41|11123.41|11120.28|11120.28|0
1620393600000|2021-05-07 13:20:00|11121.03|11121.03|11115.35|11115.35|11121.17|11121.17|11115.35|11115.35|0
1620393900000|2021-05-07 13:25:00|11115.42|11115.42|11115.65|11115.65|11118.17|11118.17|11114.94|11114.94|0
1620394200000|2021-05-07 13:30:00|11115.88|11115.88|11118.44|11118.44|11120.09|11120.09|11111.26|11111.26|0
1620394500000|2021-05-07 13:35:00|11117.46|11117.46|11147.7|11147.7|11149.79|11149.79|11117.46|11117.46|0
1620394800000|2021-05-07 13:40:00|11148.18|11148.18|11134.48|11134.48|11151.65|11151.65|11134.2|11134.2|0
1620395100000|2021-05-07 13:45:00|11131.16|11131.16|11138.05|11138.05|11141.58|11141.58|11131.16|11131.16|0
1620395400000|2021-05-07 13:50:00|11137.9|11137.9|11142.95|11142.95|11143.03|11143.03|11135.66|11135.66|0
1620395700000|2021-05-07 13:55:00|11142.82|11142.82|11150.03|11150.03|11150.14|11150.14|11142.56|11142.56|0
1620396000000|2021-05-07 14:00:00|11150.18|11150.18|11145.31|11145.31|11152.25|11152.25|11141.96|11141.96|0
1620396300000|2021-05-07 14:05:00|11145.14|11145.14|11145.25|11145.25|11145.7|11145.7|11141.55|11141.55|0
1620396600000|2021-05-07 14:10:00|11145.33|11145.33|11141.68|11141.68|11150.03|11150.03|11141.6|11141.6|0
1620396900000|2021-05-07 14:15:00|11143.64|11143.64|11141.19|11141.19|11146.91|11146.91|11139.69|11139.69|0
1620397200000|2021-05-07 14:20:00|11141.11|11141.11|11134.32|11134.32|11141.11|11141.11|11132.3|11132.3|0
1620397500000|2021-05-07 14:25:00|11133.83|11133.83|11137.35|11137.35|11139.15|11139.15|11133.83|11133.83|0
1620397800000|2021-05-07 14:30:00|11137.94|11137.94|11142.45|11142.45|11142.5|11142.5|11137.81|11137.81|0
1620398100000|2021-05-07 14:35:00|11142.96|11142.96|11143.22|11143.22|11144.78|11144.78|11140.81|11140.81|0
1620398400000|2021-05-07 14:40:00|11143.43|11143.43|11152.34|11152.34|11152.34|11152.34|11143.43|11143.43|0
1620398700000|2021-05-07 14:45:00|11152.54|11152.54|11147.28|11147.28|11153.42|11153.42|11144.96|11144.96|0
1620399000000|2021-05-07 14:50:00|11147.98|11147.98|11155.97|11155.97|11156.46|11156.46|11146.94|11146.94|0
1620399300000|2021-05-07 14:55:00|11155.75|11155.75|11156.47|11156.47|11156.47|11156.47|11154.78|11154.78|0
1620399600000|2021-05-07 15:00:00|11156.34|11156.34|11148.34|11148.34|11157.26|11157.26|11147.39|11147.39|0
1620399900000|2021-05-07 15:05:00|11148.57|11148.57|11147.65|11147.65|11148.8|11148.8|11146.05|11146.05|0
1620400200000|2021-05-07 15:10:00|11147.72|11147.72|11150.25|11150.25|11153.93|11153.93|11147.57|11147.57|0
1620400500000|2021-05-07 15:15:00|11149.99|11149.99|11158.36|11158.36|11158.93|11158.93|11149.71|11149.71|0
1620400800000|2021-05-07 15:20:00|11158.44|11158.44|11155.88|11155.88|11158.6|11158.6|11152.17|11152.17|0
1620401100000|2021-05-07 15:25:00|11156.05|11156.05|11158.39|11158.39|11162.26|11162.26|11153.85|11153.85|0
1620630900000|2021-05-10 07:15:00|11098.6|11098.6|11101.05|11101.05|11103.08|11103.08|11095.58|11095.58|0
1620631200000|2021-05-10 07:20:00|11101.47|11101.47|11093.57|11093.57|11103.75|11103.75|11093.38|11093.38|0
1620631500000|2021-05-10 07:25:00|11092.12|11092.12|11098.95|11098.95|11100.3|11100.3|11089.13|11089.13|0
1620631800000|2021-05-10 07:30:00|11098.74|11098.74|11104.78|11104.78|11105.13|11105.13|11096.09|11096.09|0
1620632100000|2021-05-10 07:35:00|11104.3|11104.3|11111.14|11111.14|11111.44|11111.44|11096.83|11096.83|0
1620632400000|2021-05-10 07:40:00|11112.11|11112.11|11114.53|11114.53|11116.9|11116.9|11110.26|11110.26|0
1620632700000|2021-05-10 07:45:00|11114.32|11114.32|11103.14|11103.14|11114.32|11114.32|11101.12|11101.12|0
1620633000000|2021-05-10 07:50:00|11102.79|11102.79|11113.68|11113.68|11113.81|11113.81|11100.36|11100.36|0
1620633300000|2021-05-10 07:55:00|11113.6|11113.6|11118.59|11118.59|11121.12|11121.12|11113.6|11113.6|0
1620633600000|2021-05-10 08:00:00|11118.19|11118.19|11124.13|11124.13|11124.34|11124.34|11117.82|11117.82|0
1620633900000|2021-05-10 08:05:00|11124.35|11124.35|11129.22|11129.22|11131.65|11131.65|11123.41|11123.41|0
1620634200000|2021-05-10 08:10:00|11128.87|11128.87|11131.64|11131.64|11132.52|11132.52|11127.19|11127.19|0
1620634500000|2021-05-10 08:15:00|11131.85|11131.85|11138.13|11138.13|11138.85|11138.85|11129.27|11129.27|0
1620634800000|2021-05-10 08:20:00|11137.89|11137.89|11132.89|11132.89|11139.78|11139.78|11132.89|11132.89|0
1620635100000|2021-05-10 08:25:00|11132.68|11132.68|11135.96|11135.96|11138.35|11138.35|11129.39|11129.39|0
1620635400000|2021-05-10 08:30:00|11136.11|11136.11|11132.52|11132.52|11137.58|11137.58|11131.23|11131.23|0
1620635700000|2021-05-10 08:35:00|11132.95|11132.95|11128.12|11128.12|11132.95|11132.95|11127.85|11127.85|0
1620636000000|2021-05-10 08:40:00|11127.14|11127.14|11126.69|11126.69|11127.53|11127.53|11123.25|11123.25|0
1620636300000|2021-05-10 08:45:00|11126.61|11126.61|11125.3|11125.3|11128.72|11128.72|11123.61|11123.61|0
1620636600000|2021-05-10 08:50:00|11125.09|11125.09|11122.79|11122.79|11126.69|11126.69|11121.75|11121.75|0
1620636900000|2021-05-10 08:55:00|11122.66|11122.66|11113.03|11113.03|11122.66|11122.66|11112.54|11112.54|0
1620637200000|2021-05-10 09:00:00|11112.54|11112.54|11106.08|11106.08|11114.09|11114.09|11104.83|11104.83|0
1620637500000|2021-05-10 09:05:00|11105.57|11105.57|11113.27|11113.27|11113.43|11113.43|11105.23|11105.23|0
1620637800000|2021-05-10 09:10:00|11112.87|11112.87|11121.97|11121.97|11121.97|11121.97|11112.87|11112.87|0
1620638100000|2021-05-10 09:15:00|11121.8|11121.8|11115.93|11115.93|11121.88|11121.88|11115.93|11115.93|0
1620638400000|2021-05-10 09:20:00|11115.8|11115.8|11113.02|11113.02|11116.31|11116.31|11113.02|11113.02|0
1620638700000|2021-05-10 09:25:00|11113.23|11113.23|11103.51|11103.51|11113.23|11113.23|11103.51|11103.51|0
1620639000000|2021-05-10 09:30:00|11102.54|11102.54|11099.49|11099.49|11102.54|11102.54|11098.31|11098.31|0
1620639300000|2021-05-10 09:35:00|11099.15|11099.15|11097.03|11097.03|11100.03|11100.03|11095.65|11095.65|0
1620639600000|2021-05-10 09:40:00|11097.29|11097.29|11092.8|11092.8|11097.29|11097.29|11092.8|11092.8|0
1620639900000|2021-05-10 09:45:00|11091.83|11091.83|11094.69|11094.69|11097.7|11097.7|11091.83|11091.83|0
1620640200000|2021-05-10 09:50:00|11094.91|11094.91|11094.09|11094.09|11096.52|11096.52|11093.53|11093.53|0
1620640500000|2021-05-10 09:55:00|11094.4|11094.4|11096.23|11096.23|11096.23|11096.23|11093.35|11093.35|0
1620640800000|2021-05-10 10:00:00|11096.4|11096.4|11098.76|11098.76|11100.85|11100.85|11093.27|11093.27|0
1620641100000|2021-05-10 10:05:00|11099.16|11099.16|11100.34|11100.34|11102.05|11102.05|11098.28|11098.28|0
1620641400000|2021-05-10 10:10:00|11101.32|11101.32|11103.78|11103.78|11104.1|11104.1|11098.4|11098.4|0
1620641700000|2021-05-10 10:15:00|11103.95|11103.95|11103.7|11103.7|11104.19|11104.19|11102.45|11102.45|0
1620642000000|2021-05-10 10:20:00|11103.53|11103.53|11097.85|11097.85|11103.53|11103.53|11096.52|11096.52|0
1620642300000|2021-05-10 10:25:00|11098.33|11098.33|11101.33|11101.33|11101.81|11101.81|11094.45|11094.45|0
1620642600000|2021-05-10 10:30:00|11101.45|11101.45|11097.69|11097.69|11101.45|11101.45|11096.28|11096.28|0
1620642900000|2021-05-10 10:35:00|11098.12|11098.12|11096.35|11096.35|11098.2|11098.2|11094.26|11094.26|0
1620643200000|2021-05-10 10:40:00|11095.38|11095.38|11093.95|11093.95|11095.55|11095.55|11091.5|11091.5|0
1620643500000|2021-05-10 10:45:00|11094.3|11094.3|11091.7|11091.7|11096.14|11096.14|11090.73|11090.73|0
1620643800000|2021-05-10 10:50:00|11091.5|11091.5|11091.06|11091.06|11091.98|11091.98|11088.42|11088.42|0
1620644100000|2021-05-10 10:55:00|11091.23|11091.23|11088.69|11088.69|11091.23|11091.23|11088.69|11088.69|0
1620644400000|2021-05-10 11:00:00|11089.66|11089.66|11083.85|11083.85|11090.86|11090.86|11081.89|11081.89|0
1620644700000|2021-05-10 11:05:00|11084|11084|11082.03|11082.03|11085.1|11085.1|11079.03|11079.03|0
1620645000000|2021-05-10 11:10:00|11082.24|11082.24|11083.11|11083.11|11085.54|11085.54|11081.28|11081.28|0
1620645300000|2021-05-10 11:15:00|11083|11083|11078.63|11078.63|11083.52|11083.52|11078.63|11078.63|0
1620645600000|2021-05-10 11:20:00|11078.87|11078.87|11070.82|11070.82|11078.87|11078.87|11070.82|11070.82|0
1620645900000|2021-05-10 11:25:00|11071.09|11071.09|11076.22|11076.22|11076.22|11076.22|11071.09|11071.09|0
1620646200000|2021-05-10 11:30:00|11076.56|11076.56|11070.96|11070.96|11076.69|11076.69|11070.84|11070.84|0
1620646500000|2021-05-10 11:35:00|11069.98|11069.98|11072.46|11072.46|11072.46|11072.46|11069.56|11069.56|0
1620646800000|2021-05-10 11:40:00|11071.48|11071.48|11068.5|11068.5|11072.79|11072.79|11067.1|11067.1|0
1620647100000|2021-05-10 11:45:00|11069.2|11069.2|11069.61|11069.61|11070.58|11070.58|11068.13|11068.13|0
1620647400000|2021-05-10 11:50:00|11069.08|11069.08|11068.39|11068.39|11069.97|11069.97|11067.6|11067.6|0
1620647700000|2021-05-10 11:55:00|11068.22|11068.22|11068.69|11068.69|11069.04|11069.04|11065.5|11065.5|0
1620648000000|2021-05-10 12:00:00|11068.43|11068.43|11056.81|11056.81|11068.43|11068.43|11056.81|11056.81|0
1620648300000|2021-05-10 12:05:00|11056.74|11056.74|11057.94|11057.94|11058.54|11058.54|11055.13|11055.13|0
1620648600000|2021-05-10 12:10:00|11057.41|11057.41|11064.57|11064.57|11065.55|11065.55|11057.41|11057.41|0
1620648900000|2021-05-10 12:15:00|11064.97|11064.97|11064.67|11064.67|11067.93|11067.93|11064.67|11064.67|0
1620649200000|2021-05-10 12:20:00|11064.8|11064.8|11057.01|11057.01|11064.8|11064.8|11055.39|11055.39|0
1620649500000|2021-05-10 12:25:00|11055.56|11055.56|11049.38|11049.38|11055.56|11055.56|11047.13|11047.13|0
1620649800000|2021-05-10 12:30:00|11049.14|11049.14|11050.79|11050.79|11052.04|11052.04|11047.33|11047.33|0
1620650100000|2021-05-10 12:35:00|11050.92|11050.92|11046.28|11046.28|11051.1|11051.1|11046.08|11046.08|0
1620650400000|2021-05-10 12:40:00|11046.11|11046.11|11044.21|11044.21|11046.79|11046.79|11042.92|11042.92|0
1620650700000|2021-05-10 12:45:00|11044.41|11044.41|11029.53|11029.53|11044.41|11044.41|11029.53|11029.53|0
1620651000000|2021-05-10 12:50:00|11029.33|11029.33|11021.73|11021.73|11032.11|11032.11|11021.17|11021.17|0
1620651300000|2021-05-10 12:55:00|11021.88|11021.88|11023.46|11023.46|11024.27|11024.27|11021.21|11021.21|0
1620651600000|2021-05-10 13:00:00|11023.66|11023.66|11012.16|11012.16|11024.87|11024.87|11012.16|11012.16|0
1620651900000|2021-05-10 13:05:00|11011.95|11011.95|11013.94|11013.94|11016.09|11016.09|11011.46|11011.46|0
1620652200000|2021-05-10 13:10:00|11014.4|11014.4|11017.93|11017.93|11023.31|11023.31|11014.4|11014.4|0
1620652500000|2021-05-10 13:15:00|11017.66|11017.66|11021.53|11021.53|11021.53|11021.53|11016.72|11016.72|0
1620652800000|2021-05-10 13:20:00|11021.46|11021.46|11016.82|11016.82|11022.8|11022.8|11014.92|11014.92|0
1620653100000|2021-05-10 13:25:00|11016.6|11016.6|11022.56|11022.56|11023.47|11023.47|11016.19|11016.19|0
1620653400000|2021-05-10 13:30:00|11022.35|11022.35|11014.69|11014.69|11022.95|11022.95|11014.49|11014.49|0
1620653700000|2021-05-10 13:35:00|11014.9|11014.9|11008.78|11008.78|11015.37|11015.37|11007.97|11007.97|0
1620654000000|2021-05-10 13:40:00|11009|11009|11005.45|11005.45|11009|11009|10999.79|10999.79|0
1620654300000|2021-05-10 13:45:00|11005.96|11005.96|11009.55|11009.55|11011.02|11011.02|11002.35|11002.35|0
1620654600000|2021-05-10 13:50:00|11007.59|11007.59|11010.89|11010.89|11012.13|11012.13|11005.03|11005.03|0
1620654900000|2021-05-10 13:55:00|11010.69|11010.69|11008.51|11008.51|11010.69|11010.69|11005.21|11005.21|0
1620655200000|2021-05-10 14:00:00|11008.86|11008.86|11011.84|11011.84|11011.84|11011.84|10999.54|10999.54|0
1620655500000|2021-05-10 14:05:00|11011.94|11011.94|11007.2|11007.2|11011.99|11011.99|11002.48|11002.48|0
1620655800000|2021-05-10 14:10:00|11007.43|11007.43|11001.34|11001.34|11013.97|11013.97|11001.34|11001.34|0
1620656100000|2021-05-10 14:15:00|11001.51|11001.51|11000.99|11000.99|11006.17|11006.17|10998.43|10998.43|0
1620656400000|2021-05-10 14:20:00|11001.47|11001.47|10992.35|10992.35|11001.77|11001.77|10992.01|10992.01|0
1620656700000|2021-05-10 14:25:00|10992.7|10992.7|10983.83|10983.83|10992.7|10992.7|10983.83|10983.83|0
1620657000000|2021-05-10 14:30:00|10983.34|10983.34|10984.24|10984.24|10985.21|10985.21|10980.45|10980.45|0
1620657300000|2021-05-10 14:35:00|10984.59|10984.59|10986.13|10986.13|10989.18|10989.18|10984.59|10984.59|0
1620657600000|2021-05-10 14:40:00|10985.64|10985.64|10980.03|10980.03|10986.62|10986.62|10977.92|10977.92|0
1620657900000|2021-05-10 14:45:00|10980.38|10980.38|10981.98|10981.98|10986.87|10986.87|10980.03|10980.03|0
1620658200000|2021-05-10 14:50:00|10981.83|10981.83|10978.37|10978.37|10981.83|10981.83|10977.85|10977.85|0
1620658500000|2021-05-10 14:55:00|10978.02|10978.02|10979.44|10979.44|10980.44|10980.44|10974.05|10974.05|0
1620658800000|2021-05-10 15:00:00|10979.1|10979.1|10976.63|10976.63|10979.75|10979.75|10972.2|10972.2|0
1620659100000|2021-05-10 15:05:00|10976.58|10976.58|10974.89|10974.89|10978.39|10978.39|10974.36|10974.36|0
1620659400000|2021-05-10 15:10:00|10974.72|10974.72|10984.49|10984.49|10984.49|10984.49|10974.72|10974.72|0
1620659700000|2021-05-10 15:15:00|10984.29|10984.29|10985.02|10985.02|10987.01|10987.01|10980.84|10980.84|0
1620660000000|2021-05-10 15:20:00|10985.23|10985.23|10984.03|10984.03|10985.23|10985.23|10980.89|10980.89|0
1620660300000|2021-05-10 15:25:00|10983.96|10983.96|10987.83|10987.83|10987.83|10987.83|10983.61|10983.61|0
1620630900000|2021-05-10 07:15:00|11098.6|11098.6|11101.05|11101.05|11103.08|11103.08|11095.58|11095.58|0
1620631200000|2021-05-10 07:20:00|11101.47|11101.47|11093.57|11093.57|11103.75|11103.75|11093.38|11093.38|0
1620631500000|2021-05-10 07:25:00|11092.12|11092.12|11098.95|11098.95|11100.3|11100.3|11089.13|11089.13|0
1620631800000|2021-05-10 07:30:00|11098.74|11098.74|11104.78|11104.78|11105.13|11105.13|11096.09|11096.09|0
1620632100000|2021-05-10 07:35:00|11104.3|11104.3|11111.14|11111.14|11111.44|11111.44|11096.83|11096.83|0
1620632400000|2021-05-10 07:40:00|11112.11|11112.11|11114.53|11114.53|11116.9|11116.9|11110.26|11110.26|0
1620632700000|2021-05-10 07:45:00|11114.32|11114.32|11103.14|11103.14|11114.32|11114.32|11101.12|11101.12|0
1620633000000|2021-05-10 07:50:00|11102.79|11102.79|11113.68|11113.68|11113.81|11113.81|11100.36|11100.36|0
1620633300000|2021-05-10 07:55:00|11113.6|11113.6|11118.59|11118.59|11121.12|11121.12|11113.6|11113.6|0
1620633600000|2021-05-10 08:00:00|11118.19|11118.19|11124.13|11124.13|11124.34|11124.34|11117.82|11117.82|0
1620633900000|2021-05-10 08:05:00|11124.35|11124.35|11129.22|11129.22|11131.65|11131.65|11123.41|11123.41|0
1620634200000|2021-05-10 08:10:00|11128.87|11128.87|11131.64|11131.64|11132.52|11132.52|11127.19|11127.19|0
1620634500000|2021-05-10 08:15:00|11131.85|11131.85|11138.13|11138.13|11138.85|11138.85|11129.27|11129.27|0
1620634800000|2021-05-10 08:20:00|11137.89|11137.89|11132.89|11132.89|11139.78|11139.78|11132.89|11132.89|0
1620635100000|2021-05-10 08:25:00|11132.68|11132.68|11135.96|11135.96|11138.35|11138.35|11129.39|11129.39|0
1620635400000|2021-05-10 08:30:00|11136.11|11136.11|11132.52|11132.52|11137.58|11137.58|11131.23|11131.23|0
1620635700000|2021-05-10 08:35:00|11132.95|11132.95|11128.12|11128.12|11132.95|11132.95|11127.85|11127.85|0
1620636000000|2021-05-10 08:40:00|11127.14|11127.14|11126.69|11126.69|11127.53|11127.53|11123.25|11123.25|0
1620636300000|2021-05-10 08:45:00|11126.61|11126.61|11125.3|11125.3|11128.72|11128.72|11123.61|11123.61|0
1620636600000|2021-05-10 08:50:00|11125.09|11125.09|11122.79|11122.79|11126.69|11126.69|11121.75|11121.75|0
1620636900000|2021-05-10 08:55:00|11122.66|11122.66|11113.03|11113.03|11122.66|11122.66|11112.54|11112.54|0
1620637200000|2021-05-10 09:00:00|11112.54|11112.54|11106.08|11106.08|11114.09|11114.09|11104.83|11104.83|0
1620637500000|2021-05-10 09:05:00|11105.57|11105.57|11113.27|11113.27|11113.43|11113.43|11105.23|11105.23|0
1620637800000|2021-05-10 09:10:00|11112.87|11112.87|11121.97|11121.97|11121.97|11121.97|11112.87|11112.87|0
1620638100000|2021-05-10 09:15:00|11121.8|11121.8|11115.93|11115.93|11121.88|11121.88|11115.93|11115.93|0
1620638400000|2021-05-10 09:20:00|11115.8|11115.8|11113.02|11113.02|11116.31|11116.31|11113.02|11113.02|0
1620638700000|2021-05-10 09:25:00|11113.23|11113.23|11103.51|11103.51|11113.23|11113.23|11103.51|11103.51|0
1620639000000|2021-05-10 09:30:00|11102.54|11102.54|11099.49|11099.49|11102.54|11102.54|11098.31|11098.31|0
1620639300000|2021-05-10 09:35:00|11099.15|11099.15|11097.03|11097.03|11100.03|11100.03|11095.65|11095.65|0
1620639600000|2021-05-10 09:40:00|11097.29|11097.29|11092.8|11092.8|11097.29|11097.29|11092.8|11092.8|0
1620639900000|2021-05-10 09:45:00|11091.83|11091.83|11094.69|11094.69|11097.7|11097.7|11091.83|11091.83|0
1620640200000|2021-05-10 09:50:00|11094.91|11094.91|11094.09|11094.09|11096.52|11096.52|11093.53|11093.53|0
1620640500000|2021-05-10 09:55:00|11094.4|11094.4|11096.23|11096.23|11096.23|11096.23|11093.35|11093.35|0
1620640800000|2021-05-10 10:00:00|11096.4|11096.4|11098.76|11098.76|11100.85|11100.85|11093.27|11093.27|0
1620641100000|2021-05-10 10:05:00|11099.16|11099.16|11100.34|11100.34|11102.05|11102.05|11098.28|11098.28|0
1620641400000|2021-05-10 10:10:00|11101.32|11101.32|11103.78|11103.78|11104.1|11104.1|11098.4|11098.4|0
1620641700000|2021-05-10 10:15:00|11103.95|11103.95|11103.7|11103.7|11104.19|11104.19|11102.45|11102.45|0
1620642000000|2021-05-10 10:20:00|11103.53|11103.53|11097.85|11097.85|11103.53|11103.53|11096.52|11096.52|0
1620642300000|2021-05-10 10:25:00|11098.33|11098.33|11101.33|11101.33|11101.81|11101.81|11094.45|11094.45|0
1620642600000|2021-05-10 10:30:00|11101.45|11101.45|11097.69|11097.69|11101.45|11101.45|11096.28|11096.28|0
1620642900000|2021-05-10 10:35:00|11098.12|11098.12|11096.35|11096.35|11098.2|11098.2|11094.26|11094.26|0
1620643200000|2021-05-10 10:40:00|11095.38|11095.38|11093.95|11093.95|11095.55|11095.55|11091.5|11091.5|0
1620643500000|2021-05-10 10:45:00|11094.3|11094.3|11091.7|11091.7|11096.14|11096.14|11090.73|11090.73|0
1620643800000|2021-05-10 10:50:00|11091.5|11091.5|11091.06|11091.06|11091.98|11091.98|11088.42|11088.42|0
1620644100000|2021-05-10 10:55:00|11091.23|11091.23|11088.69|11088.69|11091.23|11091.23|11088.69|11088.69|0
1620644400000|2021-05-10 11:00:00|11089.66|11089.66|11083.85|11083.85|11090.86|11090.86|11081.89|11081.89|0
1620644700000|2021-05-10 11:05:00|11084|11084|11082.03|11082.03|11085.1|11085.1|11079.03|11079.03|0
1620645000000|2021-05-10 11:10:00|11082.24|11082.24|11083.11|11083.11|11085.54|11085.54|11081.28|11081.28|0
1620645300000|2021-05-10 11:15:00|11083|11083|11078.63|11078.63|11083.52|11083.52|11078.63|11078.63|0
1620645600000|2021-05-10 11:20:00|11078.87|11078.87|11070.82|11070.82|11078.87|11078.87|11070.82|11070.82|0
1620645900000|2021-05-10 11:25:00|11071.09|11071.09|11076.22|11076.22|11076.22|11076.22|11071.09|11071.09|0
1620646200000|2021-05-10 11:30:00|11076.56|11076.56|11070.96|11070.96|11076.69|11076.69|11070.84|11070.84|0
1620646500000|2021-05-10 11:35:00|11069.98|11069.98|11072.46|11072.46|11072.46|11072.46|11069.56|11069.56|0
1620646800000|2021-05-10 11:40:00|11071.48|11071.48|11068.5|11068.5|11072.79|11072.79|11067.1|11067.1|0
1620647100000|2021-05-10 11:45:00|11069.2|11069.2|11069.61|11069.61|11070.58|11070.58|11068.13|11068.13|0
1620647400000|2021-05-10 11:50:00|11069.08|11069.08|11068.39|11068.39|11069.97|11069.97|11067.6|11067.6|0
1620647700000|2021-05-10 11:55:00|11068.22|11068.22|11068.69|11068.69|11069.04|11069.04|11065.5|11065.5|0
1620648000000|2021-05-10 12:00:00|11068.43|11068.43|11056.81|11056.81|11068.43|11068.43|11056.81|11056.81|0
1620648300000|2021-05-10 12:05:00|11056.74|11056.74|11057.94|11057.94|11058.54|11058.54|11055.13|11055.13|0
1620648600000|2021-05-10 12:10:00|11057.41|11057.41|11064.57|11064.57|11065.55|11065.55|11057.41|11057.41|0
1620648900000|2021-05-10 12:15:00|11064.97|11064.97|11064.67|11064.67|11067.93|11067.93|11064.67|11064.67|0
1620649200000|2021-05-10 12:20:00|11064.8|11064.8|11057.01|11057.01|11064.8|11064.8|11055.39|11055.39|0
1620649500000|2021-05-10 12:25:00|11055.56|11055.56|11049.38|11049.38|11055.56|11055.56|11047.13|11047.13|0
1620649800000|2021-05-10 12:30:00|11049.14|11049.14|11050.79|11050.79|11052.04|11052.04|11047.33|11047.33|0
1620650100000|2021-05-10 12:35:00|11050.92|11050.92|11046.28|11046.28|11051.1|11051.1|11046.08|11046.08|0
1620650400000|2021-05-10 12:40:00|11046.11|11046.11|11044.21|11044.21|11046.79|11046.79|11042.92|11042.92|0
1620650700000|2021-05-10 12:45:00|11044.41|11044.41|11029.53|11029.53|11044.41|11044.41|11029.53|11029.53|0
1620651000000|2021-05-10 12:50:00|11029.33|11029.33|11021.73|11021.73|11032.11|11032.11|11021.17|11021.17|0
1620651300000|2021-05-10 12:55:00|11021.88|11021.88|11023.46|11023.46|11024.27|11024.27|11021.21|11021.21|0
1620651600000|2021-05-10 13:00:00|11023.66|11023.66|11012.16|11012.16|11024.87|11024.87|11012.16|11012.16|0
1620651900000|2021-05-10 13:05:00|11011.95|11011.95|11013.94|11013.94|11016.09|11016.09|11011.46|11011.46|0
1620652200000|2021-05-10 13:10:00|11014.4|11014.4|11017.93|11017.93|11023.31|11023.31|11014.4|11014.4|0
1620652500000|2021-05-10 13:15:00|11017.66|11017.66|11021.53|11021.53|11021.53|11021.53|11016.72|11016.72|0
1620652800000|2021-05-10 13:20:00|11021.46|11021.46|11016.82|11016.82|11022.8|11022.8|11014.92|11014.92|0
1620653100000|2021-05-10 13:25:00|11016.6|11016.6|11022.56|11022.56|11023.47|11023.47|11016.19|11016.19|0
1620653400000|2021-05-10 13:30:00|11022.35|11022.35|11014.69|11014.69|11022.95|11022.95|11014.49|11014.49|0
1620653700000|2021-05-10 13:35:00|11014.9|11014.9|11008.78|11008.78|11015.37|11015.37|11007.97|11007.97|0
1620654000000|2021-05-10 13:40:00|11009|11009|11005.45|11005.45|11009|11009|10999.79|10999.79|0
1620654300000|2021-05-10 13:45:00|11005.96|11005.96|11009.55|11009.55|11011.02|11011.02|11002.35|11002.35|0
1620654600000|2021-05-10 13:50:00|11007.59|11007.59|11010.89|11010.89|11012.13|11012.13|11005.03|11005.03|0
1620654900000|2021-05-10 13:55:00|11010.69|11010.69|11008.51|11008.51|11010.69|11010.69|11005.21|11005.21|0
1620655200000|2021-05-10 14:00:00|11008.86|11008.86|11011.84|11011.84|11011.84|11011.84|10999.54|10999.54|0
1620655500000|2021-05-10 14:05:00|11011.94|11011.94|11007.2|11007.2|11011.99|11011.99|11002.48|11002.48|0
1620655800000|2021-05-10 14:10:00|11007.43|11007.43|11001.34|11001.34|11013.97|11013.97|11001.34|11001.34|0
1620656100000|2021-05-10 14:15:00|11001.51|11001.51|11000.99|11000.99|11006.17|11006.17|10998.43|10998.43|0
1620656400000|2021-05-10 14:20:00|11001.47|11001.47|10992.35|10992.35|11001.77|11001.77|10992.01|10992.01|0
1620656700000|2021-05-10 14:25:00|10992.7|10992.7|10983.83|10983.83|10992.7|10992.7|10983.83|10983.83|0
1620657000000|2021-05-10 14:30:00|10983.34|10983.34|10984.24|10984.24|10985.21|10985.21|10980.45|10980.45|0
1620657300000|2021-05-10 14:35:00|10984.59|10984.59|10986.13|10986.13|10989.18|10989.18|10984.59|10984.59|0
1620657600000|2021-05-10 14:40:00|10985.64|10985.64|10980.03|10980.03|10986.62|10986.62|10977.92|10977.92|0
1620657900000|2021-05-10 14:45:00|10980.38|10980.38|10981.98|10981.98|10986.87|10986.87|10980.03|10980.03|0
1620658200000|2021-05-10 14:50:00|10981.83|10981.83|10978.37|10978.37|10981.83|10981.83|10977.85|10977.85|0
1620658500000|2021-05-10 14:55:00|10978.02|10978.02|10979.44|10979.44|10980.44|10980.44|10974.05|10974.05|0
1620658800000|2021-05-10 15:00:00|10979.1|10979.1|10976.63|10976.63|10979.75|10979.75|10972.2|10972.2|0
1620659100000|2021-05-10 15:05:00|10976.58|10976.58|10974.89|10974.89|10978.39|10978.39|10974.36|10974.36|0
1620659400000|2021-05-10 15:10:00|10974.72|10974.72|10984.49|10984.49|10984.49|10984.49|10974.72|10974.72|0
1620659700000|2021-05-10 15:15:00|10984.29|10984.29|10985.02|10985.02|10987.01|10987.01|10980.84|10980.84|0
1620660000000|2021-05-10 15:20:00|10985.23|10985.23|10984.03|10984.03|10985.23|10985.23|10980.89|10980.89|0
1620660300000|2021-05-10 15:25:00|10983.96|10983.96|10987.83|10987.83|10987.83|10987.83|10983.61|10983.61|0
1620717300000|2021-05-11 07:15:00|10786|10786|10779.59|10779.59|10786|10786|10768.18|10768.18|0
1620717600000|2021-05-11 07:20:00|10780.12|10780.12|10777.3|10777.3|10787.6|10787.6|10774.73|10774.73|0
1620717900000|2021-05-11 07:25:00|10778.3|10778.3|10764.59|10764.59|10779.54|10779.54|10764.37|10764.37|0
1620718200000|2021-05-11 07:30:00|10764.17|10764.17|10751.4|10751.4|10764.17|10764.17|10748.22|10748.22|0
1620718500000|2021-05-11 07:35:00|10751.61|10751.61|10745.08|10745.08|10757.57|10757.57|10744.37|10744.37|0
1620718800000|2021-05-11 07:40:00|10744.08|10744.08|10714.2|10714.2|10744.08|10744.08|10714.2|10714.2|0
1620719100000|2021-05-11 07:45:00|10714.32|10714.32|10704.17|10704.17|10714.32|10714.32|10694.08|10694.08|0
1620719400000|2021-05-11 07:50:00|10704.38|10704.38|10716.92|10716.92|10721.33|10721.33|10704.17|10704.17|0
1620719700000|2021-05-11 07:55:00|10717.22|10717.22|10736.94|10736.94|10737.76|10737.76|10716.64|10716.64|0
1620720000000|2021-05-11 08:00:00|10736.87|10736.87|10705|10705|10739.26|10739.26|10704.77|10704.77|0
1620720300000|2021-05-11 08:05:00|10704.85|10704.85|10713.66|10713.66|10715.5|10715.5|10698.79|10698.79|0
1620720600000|2021-05-11 08:10:00|10713.06|10713.06|10708.09|10708.09|10713.06|10713.06|10703.73|10703.73|0
1620720900000|2021-05-11 08:15:00|10708.35|10708.35|10709.06|10709.06|10709.06|10709.06|10697.95|10697.95|0
1620721200000|2021-05-11 08:20:00|10709.32|10709.32|10724.31|10724.31|10728.5|10728.5|10709.32|10709.32|0
1620721500000|2021-05-11 08:25:00|10724.07|10724.07|10734.72|10734.72|10735.7|10735.7|10723.75|10723.75|0
1620721800000|2021-05-11 08:30:00|10734.39|10734.39|10718.14|10718.14|10738.87|10738.87|10718.14|10718.14|0
1620722100000|2021-05-11 08:35:00|10718.54|10718.54|10717.43|10717.43|10718.74|10718.74|10710.94|10710.94|0
1620722400000|2021-05-11 08:40:00|10717.64|10717.64|10731.43|10731.43|10732.62|10732.62|10717.63|10717.63|0
1620722700000|2021-05-11 08:45:00|10731.78|10731.78|10735.57|10735.57|10738.39|10738.39|10731.74|10731.74|0
1620723000000|2021-05-11 08:50:00|10735.8|10735.8|10737.24|10737.24|10741.18|10741.18|10734.59|10734.59|0
1620723300000|2021-05-11 08:55:00|10736.73|10736.73|10736.52|10736.52|10736.73|10736.73|10729.38|10729.38|0
1620723600000|2021-05-11 09:00:00|10736.69|10736.69|10746.05|10746.05|10746.05|10746.05|10736.54|10736.54|0
1620723900000|2021-05-11 09:05:00|10745.82|10745.82|10751.35|10751.35|10753.96|10753.96|10745.82|10745.82|0
1620724200000|2021-05-11 09:10:00|10751.59|10751.59|10738.59|10738.59|10751.59|10751.59|10738.59|10738.59|0
1620724500000|2021-05-11 09:15:00|10739.23|10739.23|10738.94|10738.94|10740.4|10740.4|10729.58|10729.58|0
1620724800000|2021-05-11 09:20:00|10738.46|10738.46|10719.2|10719.2|10738.75|10738.75|10719.2|10719.2|0
1620725100000|2021-05-11 09:25:00|10718.85|10718.85|10705.88|10705.88|10718.85|10718.85|10705.75|10705.75|0
1620725400000|2021-05-11 09:30:00|10705.53|10705.53|10713.22|10713.22|10715.67|10715.67|10705.53|10705.53|0
1620725700000|2021-05-11 09:35:00|10713.02|10713.02|10709.98|10709.98|10719.02|10719.02|10709.85|10709.85|0
1620726000000|2021-05-11 09:40:00|10709.78|10709.78|10699.62|10699.62|10709.78|10709.78|10699.42|10699.42|0
1620726300000|2021-05-11 09:45:00|10701.57|10701.57|10690.97|10690.97|10704.21|10704.21|10687.55|10687.55|0
1620726600000|2021-05-11 09:50:00|10692.02|10692.02|10694.45|10694.45|10695.24|10695.24|10689.98|10689.98|0
1620726900000|2021-05-11 09:55:00|10694.38|10694.38|10691.64|10691.64|10696.05|10696.05|10687.87|10687.87|0
1620727200000|2021-05-11 10:00:00|10691.72|10691.72|10671.92|10671.92|10693.65|10693.65|10671.71|10671.71|0
1620727500000|2021-05-11 10:05:00|10671.71|10671.71|10671.66|10671.66|10677.98|10677.98|10668.08|10668.08|0
1620727800000|2021-05-11 10:10:00|10672.01|10672.01|10670.7|10670.7|10672.46|10672.46|10667.67|10667.67|0
1620728100000|2021-05-11 10:15:00|10670.83|10670.83|10679.3|10679.3|10682.39|10682.39|10669.48|10669.48|0
1620728400000|2021-05-11 10:20:00|10679.94|10679.94|10669.12|10669.12|10680.14|10680.14|10669.12|10669.12|0
1620728700000|2021-05-11 10:25:00|10668.91|10668.91|10663.18|10663.18|10670.99|10670.99|10662.79|10662.79|0
1620729000000|2021-05-11 10:30:00|10663.25|10663.25|10658.31|10658.31|10668.02|10668.02|10657.33|10657.33|0
1620729300000|2021-05-11 10:35:00|10658.51|10658.51|10664.19|10664.19|10667.25|10667.25|10658.51|10658.51|0
1620729600000|2021-05-11 10:40:00|10664.32|10664.32|10655.15|10655.15|10664.67|10664.67|10655.07|10655.07|0
1620729900000|2021-05-11 10:45:00|10655.5|10655.5|10663.83|10663.83|10664.26|10664.26|10654.75|10654.75|0
1620730200000|2021-05-11 10:50:00|10663.62|10663.62|10679.92|10679.92|10680.16|10680.16|10663.47|10663.47|0
1620730500000|2021-05-11 10:55:00|10680.9|10680.9|10677.06|10677.06|10681.03|10681.03|10676.38|10676.38|0
1620730800000|2021-05-11 11:00:00|10676.86|10676.86|10669.58|10669.58|10677.61|10677.61|10668.56|10668.56|0
1620731100000|2021-05-11 11:05:00|10669.33|10669.33|10677.92|10677.92|10678.24|10678.24|10669.33|10669.33|0
1620731400000|2021-05-11 11:10:00|10677.75|10677.75|10695.93|10695.93|10695.93|10695.93|10675.6|10675.6|0
1620731700000|2021-05-11 11:15:00|10696.53|10696.53|10691.29|10691.29|10698.79|10698.79|10689.6|10689.6|0
1620732000000|2021-05-11 11:20:00|10691.07|10691.07|10690.28|10690.28|10691.29|10691.29|10687.31|10687.31|0
1620732300000|2021-05-11 11:25:00|10691.25|10691.25|10691.8|10691.8|10691.85|10691.85|10686.49|10686.49|0
1620732600000|2021-05-11 11:30:00|10691.97|10691.97|10691.46|10691.46|10694.35|10694.35|10688.31|10688.31|0
1620732900000|2021-05-11 11:35:00|10690.76|10690.76|10688.82|10688.82|10692.63|10692.63|10685.81|10685.81|0
1620733200000|2021-05-11 11:40:00|10688.65|10688.65|10689.75|10689.75|10690.24|10690.24|10686.79|10686.79|0
1620733500000|2021-05-11 11:45:00|10689.52|10689.52|10684.72|10684.72|10691.66|10691.66|10684.72|10684.72|0
1620733800000|2021-05-11 11:50:00|10684.37|10684.37|10678.96|10678.96|10685.38|10685.38|10678.81|10678.81|0
1620734100000|2021-05-11 11:55:00|10679.94|10679.94|10660.1|10660.1|10679.94|10679.94|10658.29|10658.29|0
1620734400000|2021-05-11 12:00:00|10660.34|10660.34|10667.44|10667.44|10668.39|10668.39|10659.58|10659.58|0
1620734700000|2021-05-11 12:05:00|10667.93|10667.93|10649.22|10649.22|10668.14|10668.14|10647.77|10647.77|0
1620735000000|2021-05-11 12:10:00|10649.02|10649.02|10650.54|10650.54|10650.54|10650.54|10641.66|10641.66|0
1620735300000|2021-05-11 12:15:00|10650.38|10650.38|10640.73|10640.73|10651.43|10651.43|10638.4|10638.4|0
1620735600000|2021-05-11 12:20:00|10639.76|10639.76|10632.89|10632.89|10639.76|10639.76|10629.61|10629.61|0
1620735900000|2021-05-11 12:25:00|10633.24|10633.24|10636.67|10636.67|10638.56|10638.56|10630.54|10630.54|0
1620736200000|2021-05-11 12:30:00|10637.64|10637.64|10647.15|10647.15|10649.69|10649.69|10635.11|10635.11|0
1620736500000|2021-05-11 12:35:00|10646.98|10646.98|10662.05|10662.05|10662.5|10662.5|10643.78|10643.78|0
1620736800000|2021-05-11 12:40:00|10662.35|10662.35|10659.31|10659.31|10664.01|10664.01|10656.78|10656.78|0
1620737100000|2021-05-11 12:45:00|10659.21|10659.21|10654.13|10654.13|10660.45|10660.45|10653.75|10653.75|0
1620737400000|2021-05-11 12:50:00|10654.43|10654.43|10650.17|10650.17|10656.9|10656.9|10649.68|10649.68|0
1620737700000|2021-05-11 12:55:00|10650.65|10650.65|10648.98|10648.98|10652.52|10652.52|10647.85|10647.85|0
1620738000000|2021-05-11 13:00:00|10648.58|10648.58|10647.09|10647.09|10652.06|10652.06|10645.4|10645.4|0
1620738300000|2021-05-11 13:05:00|10646.61|10646.61|10643.95|10643.95|10646.61|10646.61|10638.25|10638.25|0
1620738600000|2021-05-11 13:10:00|10644.43|10644.43|10642.39|10642.39|10647.78|10647.78|10641.92|10641.92|0
1620738900000|2021-05-11 13:15:00|10642.08|10642.08|10654.06|10654.06|10657.4|10657.4|10639.73|10639.73|0
1620739200000|2021-05-11 13:20:00|10654.33|10654.33|10650.93|10650.93|10658.11|10658.11|10650.7|10650.7|0
1620739500000|2021-05-11 13:25:00|10650.23|10650.23|10651.62|10651.62|10652.2|10652.2|10646.43|10646.43|0
1620739800000|2021-05-11 13:30:00|10651.27|10651.27|10642.36|10642.36|10659.97|10659.97|10642.36|10642.36|0
1620740100000|2021-05-11 13:35:00|10642.84|10642.84|10659.38|10659.38|10661.18|10661.18|10642.84|10642.84|0
1620740400000|2021-05-11 13:40:00|10659.21|10659.21|10673.75|10673.75|10678.65|10678.65|10659.21|10659.21|0
1620740700000|2021-05-11 13:45:00|10673.27|10673.27|10680.72|10680.72|10686.67|10686.67|10672.39|10672.39|0
1620741000000|2021-05-11 13:50:00|10681.69|10681.69|10680.46|10680.46|10686.32|10686.32|10677.75|10677.75|0
1620741300000|2021-05-11 13:55:00|10680.94|10680.94|10690.38|10690.38|10690.38|10690.38|10679.48|10679.48|0
1620741600000|2021-05-11 14:00:00|10690.73|10690.73|10700.97|10700.97|10701.02|10701.02|10687.93|10687.93|0
1620741900000|2021-05-11 14:05:00|10701.45|10701.45|10688.21|10688.21|10701.62|10701.62|10685.78|10685.78|0
1620742200000|2021-05-11 14:10:00|10688.56|10688.56|10683.84|10683.84|10690.5|10690.5|10682.67|10682.67|0
1620742500000|2021-05-11 14:15:00|10682.35|10682.35|10675.21|10675.21|10682.35|10682.35|10668.69|10668.69|0
1620742800000|2021-05-11 14:20:00|10676.18|10676.18|10671.84|10671.84|10684.84|10684.84|10671.63|10671.63|0
1620743100000|2021-05-11 14:25:00|10670.79|10670.79|10645.22|10645.22|10670.79|10670.79|10645.22|10645.22|0
1620743400000|2021-05-11 14:30:00|10645.01|10645.01|10638.77|10638.77|10645.98|10645.98|10634.72|10634.72|0
1620743700000|2021-05-11 14:35:00|10638.34|10638.34|10643.95|10643.95|10646.54|10646.54|10635.74|10635.74|0
1620744000000|2021-05-11 14:40:00|10643.61|10643.61|10660.48|10660.48|10660.59|10660.59|10643.41|10643.41|0
1620744300000|2021-05-11 14:45:00|10659.99|10659.99|10658.56|10658.56|10663.23|10663.23|10653.43|10653.43|0
1620744600000|2021-05-11 14:50:00|10659.53|10659.53|10659.68|10659.68|10662.35|10662.35|10654.46|10654.46|0
1620744900000|2021-05-11 14:55:00|10657.66|10657.66|10667.94|10667.94|10667.94|10667.94|10653.55|10653.55|0
1620745200000|2021-05-11 15:00:00|10668.14|10668.14|10658.42|10658.42|10668.14|10668.14|10657.07|10657.07|0
1620745500000|2021-05-11 15:05:00|10658.5|10658.5|10672.66|10672.66|10674.74|10674.74|10652.61|10652.61|0
1620745800000|2021-05-11 15:10:00|10673.09|10673.09|10679.44|10679.44|10679.44|10679.44|10662.86|10662.86|0
1620746100000|2021-05-11 15:15:00|10679.64|10679.64|10683.69|10683.69|10686.89|10686.89|10674.7|10674.7|0
1620746400000|2021-05-11 15:20:00|10684.18|10684.18|10686.03|10686.03|10687.47|10687.47|10681.67|10681.67|0
1620746700000|2021-05-11 15:25:00|10686.38|10686.38|10688.83|10688.83|10691.93|10691.93|10683.03|10683.03|0
1620803700000|2021-05-12 07:15:00|10734.52|10734.52|10737.69|10737.69|10743.28|10743.28|10732.35|10732.35|0
1620804000000|2021-05-12 07:20:00|10737.52|10737.52|10738.95|10738.95|10739.27|10739.27|10726.94|10726.94|0
1620804300000|2021-05-12 07:25:00|10738.69|10738.69|10747.78|10747.78|10748.06|10748.06|10737.28|10737.28|0
1620804600000|2021-05-12 07:30:00|10748.75|10748.75|10747.31|10747.31|10748.75|10748.75|10739.39|10739.39|0
1620804900000|2021-05-12 07:35:00|10747.66|10747.66|10735.32|10735.32|10752.95|10752.95|10734.76|10734.76|0
1620805200000|2021-05-12 07:40:00|10734.81|10734.81|10751.2|10751.2|10751.2|10751.2|10734.63|10734.63|0
1620805500000|2021-05-12 07:45:00|10751.68|10751.68|10759.3|10759.3|10766.15|10766.15|10750.92|10750.92|0
1620805800000|2021-05-12 07:50:00|10759.46|10759.46|10754.94|10754.94|10759.46|10759.46|10754.32|10754.32|0
1620806100000|2021-05-12 07:55:00|10754.73|10754.73|10751.29|10751.29|10754.99|10754.99|10745.65|10745.65|0
1620806400000|2021-05-12 08:00:00|10751.42|10751.42|10749.44|10749.44|10757.24|10757.24|10749.44|10749.44|0
1620806700000|2021-05-12 08:05:00|10749.36|10749.36|10742.42|10742.42|10750.24|10750.24|10742.21|10742.21|0
1620807000000|2021-05-12 08:10:00|10741.37|10741.37|10727.78|10727.78|10741.37|10741.37|10727.78|10727.78|0
1620807300000|2021-05-12 08:15:00|10728.27|10728.27|10723.3|10723.3|10729.78|10729.78|10720.16|10720.16|0
1620807600000|2021-05-12 08:20:00|10722.95|10722.95|10722.5|10722.5|10722.95|10722.95|10717.22|10717.22|0
1620807900000|2021-05-12 08:25:00|10722.99|10722.99|10721.72|10721.72|10724.04|10724.04|10719.73|10719.73|0
1620808200000|2021-05-12 08:30:00|10721.93|10721.93|10723.47|10723.47|10724.59|10724.59|10718.19|10718.19|0
1620808500000|2021-05-12 08:35:00|10723.6|10723.6|10734.38|10734.38|10736.11|10736.11|10722.82|10722.82|0
1620808800000|2021-05-12 08:40:00|10733.87|10733.87|10721.16|10721.16|10733.87|10733.87|10720.37|10720.37|0
1620809100000|2021-05-12 08:45:00|10721.06|10721.06|10723.53|10723.53|10727.68|10727.68|10721.06|10721.06|0
1620809400000|2021-05-12 08:50:00|10724.5|10724.5|10728.29|10728.29|10728.79|10728.79|10723.3|10723.3|0
1620809700000|2021-05-12 08:55:00|10728.46|10728.46|10734.09|10734.09|10734.09|10734.09|10728.11|10728.11|0
1620810000000|2021-05-12 09:00:00|10734.29|10734.29|10732.49|10732.49|10737.29|10737.29|10731.1|10731.1|0
1620810300000|2021-05-12 09:05:00|10732.62|10732.62|10733.7|10733.7|10735.19|10735.19|10731.02|10731.02|0
1620810600000|2021-05-12 09:10:00|10734.11|10734.11|10750.61|10750.61|10751.21|10751.21|10733.14|10733.14|0
1620810900000|2021-05-12 09:15:00|10750.41|10750.41|10754.56|10754.56|10755.49|10755.49|10745.44|10745.44|0
1620811200000|2021-05-12 09:20:00|10754.91|10754.91|10757.21|10757.21|10763.21|10763.21|10754.91|10754.91|0
1620811500000|2021-05-12 09:25:00|10757.37|10757.37|10755.4|10755.4|10758.17|10758.17|10755.4|10755.4|0
1620811800000|2021-05-12 09:30:00|10755.61|10755.61|10747.99|10747.99|10756.63|10756.63|10746.6|10746.6|0
1620812100000|2021-05-12 09:35:00|10747.51|10747.51|10748.43|10748.43|10753.38|10753.38|10741.73|10741.73|0
1620812400000|2021-05-12 09:40:00|10748.12|10748.12|10743.25|10743.25|10749.1|10749.1|10736.38|10736.38|0
1620812700000|2021-05-12 09:45:00|10742.28|10742.28|10743.64|10743.64|10744.22|10744.22|10741.18|10741.18|0
1620813000000|2021-05-12 09:50:00|10744.62|10744.62|10744.51|10744.51|10744.96|10744.96|10741.13|10741.13|0
1620813300000|2021-05-12 09:55:00|10744.74|10744.74|10748.18|10748.18|10749.11|10749.11|10744.07|10744.07|0
1620813600000|2021-05-12 10:00:00|10747.92|10747.92|10748.04|10748.04|10748.57|10748.57|10744.38|10744.38|0
1620813900000|2021-05-12 10:05:00|10749.02|10749.02|10750.62|10750.62|10751.18|10751.18|10747.04|10747.04|0
1620814200000|2021-05-12 10:10:00|10750.83|10750.83|10758.87|10758.87|10758.87|10758.87|10750.83|10750.83|0
1620814500000|2021-05-12 10:15:00|10759.4|10759.4|10759.72|10759.72|10759.9|10759.9|10757.82|10757.82|0
1620814800000|2021-05-12 10:20:00|10759.92|10759.92|10765.29|10765.29|10767.27|10767.27|10759.84|10759.84|0
1620815100000|2021-05-12 10:25:00|10765.93|10765.93|10773.26|10773.26|10773.27|10773.27|10765.5|10765.5|0
1620815400000|2021-05-12 10:30:00|10774.24|10774.24|10775.06|10775.06|10778.53|10778.53|10772.77|10772.77|0
1620815700000|2021-05-12 10:35:00|10775.16|10775.16|10776.99|10776.99|10776.99|10776.99|10773|10773|0
1620816000000|2021-05-12 10:40:00|10776.78|10776.78|10763.02|10763.02|10777.41|10777.41|10763.02|10763.02|0
1620816300000|2021-05-12 10:45:00|10762.85|10762.85|10757.53|10757.53|10762.85|10762.85|10754.12|10754.12|0
1620816600000|2021-05-12 10:50:00|10757.45|10757.45|10735.84|10735.84|10757.45|10757.45|10735.64|10735.64|0
1620816900000|2021-05-12 10:55:00|10736.1|10736.1|10714.26|10714.26|10736.73|10736.73|10714.26|10714.26|0
1620817200000|2021-05-12 11:00:00|10714.75|10714.75|10716.79|10716.79|10721.52|10721.52|10712.32|10712.32|0
1620817500000|2021-05-12 11:05:00|10716.3|10716.3|10720.34|10720.34|10722.53|10722.53|10715.2|10715.2|0
1620817800000|2021-05-12 11:10:00|10720.95|10720.95|10716.69|10716.69|10725.16|10725.16|10715.67|10715.67|0
1620818100000|2021-05-12 11:15:00|10717.33|10717.33|10718.41|10718.41|10725.03|10725.03|10711.3|10711.3|0
1620818400000|2021-05-12 11:20:00|10717.71|10717.71|10723.23|10723.23|10723.98|10723.98|10716.13|10716.13|0
1620818700000|2021-05-12 11:25:00|10724.04|10724.04|10729.81|10729.81|10729.81|10729.81|10723.45|10723.45|0
1620819000000|2021-05-12 11:30:00|10729.61|10729.61|10742.4|10742.4|10742.4|10742.4|10729.61|10729.61|0
1620819300000|2021-05-12 11:35:00|10742.74|10742.74|10750.41|10750.41|10751.68|10751.68|10742.74|10742.74|0
1620819600000|2021-05-12 11:40:00|10750.19|10750.19|10751.15|10751.15|10751.34|10751.34|10749.36|10749.36|0
1620819900000|2021-05-12 11:45:00|10750.9|10750.9|10749.77|10749.77|10752.28|10752.28|10749.77|10749.77|0
1620820200000|2021-05-12 11:50:00|10749.85|10749.85|10742.41|10742.41|10749.85|10749.85|10742.06|10742.06|0
1620820500000|2021-05-12 11:55:00|10741.92|10741.92|10738.17|10738.17|10742.9|10742.9|10737.84|10737.84|0
1620820800000|2021-05-12 12:00:00|10738|10738|10740.92|10740.92|10740.92|10740.92|10736.99|10736.99|0
1620821100000|2021-05-12 12:05:00|10741.89|10741.89|10737.78|10737.78|10743.18|10743.18|10735.09|10735.09|0
1620821400000|2021-05-12 12:10:00|10737.98|10737.98|10742.27|10742.27|10742.27|10742.27|10737.5|10737.5|0
1620821700000|2021-05-12 12:15:00|10742.61|10742.61|10744.84|10744.84|10746.63|10746.63|10742.11|10742.11|0
1620822000000|2021-05-12 12:20:00|10744.58|10744.58|10741.91|10741.91|10744.79|10744.79|10741.91|10741.91|0
1620822300000|2021-05-12 12:25:00|10742.11|10742.11|10739.65|10739.65|10742.88|10742.88|10739.65|10739.65|0
1620822600000|2021-05-12 12:30:00|10739.34|10739.34|10685.79|10685.79|10739.34|10739.34|10675.24|10675.24|0
1620822900000|2021-05-12 12:35:00|10686.39|10686.39|10703.63|10703.63|10707.13|10707.13|10686.39|10686.39|0
1620823200000|2021-05-12 12:40:00|10703.89|10703.89|10714.48|10714.48|10714.48|10714.48|10697.76|10697.76|0
1620823500000|2021-05-12 12:45:00|10714.43|10714.43|10715.25|10715.25|10717.4|10717.4|10713.69|10713.69|0
1620823800000|2021-05-12 12:50:00|10715.05|10715.05|10726.51|10726.51|10729.52|10729.52|10714.88|10714.88|0
1620824100000|2021-05-12 12:55:00|10727.21|10727.21|10721.79|10721.79|10727.44|10727.44|10714.46|10714.46|0
1620824400000|2021-05-12 13:00:00|10722.14|10722.14|10730.54|10730.54|10731.91|10731.91|10720.62|10720.62|0
1620824700000|2021-05-12 13:05:00|10730.82|10730.82|10726.28|10726.28|10734.07|10734.07|10726.28|10726.28|0
1620825000000|2021-05-12 13:10:00|10726.11|10726.11|10727.8|10727.8|10727.8|10727.8|10725.29|10725.29|0
1620825300000|2021-05-12 13:15:00|10727.68|10727.68|10724.32|10724.32|10728.33|10728.33|10721.58|10721.58|0
1620825600000|2021-05-12 13:20:00|10724.12|10724.12|10715.72|10715.72|10724.12|10724.12|10714.21|10714.21|0
1620825900000|2021-05-12 13:25:00|10715.88|10715.88|10721.15|10721.15|10721.15|10721.15|10714.22|10714.22|0
1620826200000|2021-05-12 13:30:00|10720.66|10720.66|10727.07|10727.07|10727.27|10727.27|10716.7|10716.7|0
1620826500000|2021-05-12 13:35:00|10727.56|10727.56|10737.3|10737.3|10739.49|10739.49|10726.67|10726.67|0
1620826800000|2021-05-12 13:40:00|10737.1|10737.1|10723.65|10723.65|10737.1|10737.1|10722.68|10722.68|0
1620827100000|2021-05-12 13:45:00|10722.96|10722.96|10717.48|10717.48|10726.81|10726.81|10717.2|10717.2|0
1620827400000|2021-05-12 13:50:00|10717.65|10717.65|10713.53|10713.53|10719.9|10719.9|10713.53|10713.53|0
1620827700000|2021-05-12 13:55:00|10713.27|10713.27|10711.72|10711.72|10718.2|10718.2|10709.53|10709.53|0
1620828000000|2021-05-12 14:00:00|10711.98|10711.98|10701.27|10701.27|10713.22|10713.22|10698.31|10698.31|0
1620828300000|2021-05-12 14:05:00|10700.79|10700.79|10699.23|10699.23|10705.11|10705.11|10695.03|10695.03|0
1620828600000|2021-05-12 14:10:00|10699.4|10699.4|10693.7|10693.7|10699.4|10699.4|10690.69|10690.69|0
1620828900000|2021-05-12 14:15:00|10693.61|10693.61|10700.31|10700.31|10705.48|10705.48|10693.61|10693.61|0
1620829200000|2021-05-12 14:20:00|10700.18|10700.18|10699.95|10699.95|10702.18|10702.18|10697.87|10697.87|0
1620829500000|2021-05-12 14:25:00|10700.03|10700.03|10689.29|10689.29|10701.92|10701.92|10689.29|10689.29|0
1620829800000|2021-05-12 14:30:00|10688.87|10688.87|10691.4|10691.4|10695.65|10695.65|10687.8|10687.8|0
1620830100000|2021-05-12 14:35:00|10691.75|10691.75|10695.04|10695.04|10698.01|10698.01|10691.56|10691.56|0
1620830400000|2021-05-12 14:40:00|10695.21|10695.21|10685.79|10685.79|10696.19|10696.19|10685.41|10685.41|0
1620830700000|2021-05-12 14:45:00|10685.39|10685.39|10687.56|10687.56|10688.96|10688.96|10684.87|10684.87|0
1620831000000|2021-05-12 14:50:00|10686.58|10686.58|10684.68|10684.68|10686.66|10686.66|10682.9|10682.9|0
1620831300000|2021-05-12 14:55:00|10684.88|10684.88|10680.32|10680.32|10685.87|10685.87|10679.42|10679.42|0
1620831600000|2021-05-12 15:00:00|10680.81|10680.81|10688.01|10688.01|10688.01|10688.01|10680.52|10680.52|0
1620831900000|2021-05-12 15:05:00|10687.81|10687.81|10687.26|10687.26|10688.38|10688.38|10679.92|10679.92|0
1620832200000|2021-05-12 15:10:00|10687.06|10687.06|10682.58|10682.58|10687.39|10687.39|10680.55|10680.55|0
1620832500000|2021-05-12 15:15:00|10682.34|10682.34|10683.53|10683.53|10683.53|10683.53|10679.91|10679.91|0
1620832800000|2021-05-12 15:20:00|10683.37|10683.37|10674.4|10674.4|10684.59|10684.59|10673.65|10673.65|0
1620833100000|2021-05-12 15:25:00|10674.2|10674.2|10667.88|10667.88|10676.86|10676.86|10663.69|10663.69|0
1620890100000|2021-05-13 07:15:00|10657.75|10657.75|10641.58|10641.58|10658.14|10658.14|10640.19|10640.19|0
1620890400000|2021-05-13 07:20:00|10641.32|10641.32|10625.56|10625.56|10642.6|10642.6|10625.56|10625.56|0
1620890700000|2021-05-13 07:25:00|10625.48|10625.48|10615.22|10615.22|10625.83|10625.83|10614.25|10614.25|0
1620891000000|2021-05-13 07:30:00|10615.01|10615.01|10590.6|10590.6|10615.01|10615.01|10590.2|10590.2|0
1620891300000|2021-05-13 07:35:00|10591.98|10591.98|10567.5|10567.5|10592.18|10592.18|10567.41|10567.41|0
1620891600000|2021-05-13 07:40:00|10567.25|10567.25|10546.38|10546.38|10567.38|10567.38|10544.94|10544.94|0
1620891900000|2021-05-13 07:45:00|10546.46|10546.46|10529.47|10529.47|10550.59|10550.59|10527.34|10527.34|0
1620892200000|2021-05-13 07:50:00|10529.15|10529.15|10517.87|10517.87|10531.28|10531.28|10514.59|10514.59|0
1620892500000|2021-05-13 07:55:00|10517.07|10517.07|10501.55|10501.55|10517.07|10517.07|10500.12|10500.12|0
1620892800000|2021-05-13 08:00:00|10501.64|10501.64|10481.69|10481.69|10501.82|10501.82|10478.54|10478.54|0
1620893100000|2021-05-13 08:05:00|10481.2|10481.2|10492.18|10492.18|10496.16|10496.16|10480.72|10480.72|0
1620893400000|2021-05-13 08:10:00|10492.67|10492.67|10482.96|10482.96|10492.67|10492.67|10480.79|10480.79|0
1620893700000|2021-05-13 08:15:00|10483.22|10483.22|10482.31|10482.31|10492.33|10492.33|10481.61|10481.61|0
1620894000000|2021-05-13 08:20:00|10483.29|10483.29|10501.98|10501.98|10502.06|10502.06|10483.29|10483.29|0
1620894300000|2021-05-13 08:25:00|10501.65|10501.65|10483.52|10483.52|10501.76|10501.76|10481.57|10481.57|0
1620894600000|2021-05-13 08:30:00|10483.78|10483.78|10492.4|10492.4|10493.79|10493.79|10478.69|10478.69|0
1620894900000|2021-05-13 08:35:00|10492.19|10492.19|10508.17|10508.17|10508.76|10508.76|10490.17|10490.17|0
1620895200000|2021-05-13 08:40:00|10509.14|10509.14|10512.91|10512.91|10514.78|10514.78|10506.42|10506.42|0
1620895500000|2021-05-13 08:45:00|10512.42|10512.42|10496.76|10496.76|10512.42|10512.42|10496.35|10496.35|0
1620895800000|2021-05-13 08:50:00|10497.1|10497.1|10507.46|10507.46|10507.46|10507.46|10497.1|10497.1|0
1620896100000|2021-05-13 08:55:00|10507.79|10507.79|10527.79|10527.79|10527.91|10527.91|10507.79|10507.79|0
1620896400000|2021-05-13 09:00:00|10529.75|10529.75|10555.24|10555.24|10555.24|10555.24|10529.75|10529.75|0
1620896700000|2021-05-13 09:05:00|10554.89|10554.89|10553.64|10553.64|10555.87|10555.87|10552.23|10552.23|0
1620897000000|2021-05-13 09:10:00|10553.56|10553.56|10560.02|10560.02|10560.02|10560.02|10553.56|10553.56|0
1620897300000|2021-05-13 09:15:00|10560.54|10560.54|10560.17|10560.17|10560.54|10560.54|10559.43|10559.43|0
1620897600000|2021-05-13 09:20:00|10560.43|10560.43|10561.88|10561.88|10561.88|10561.88|10560.43|10560.43|0
1620897900000|2021-05-13 09:25:00|10562.04|10562.04|10562.48|10562.48|10562.48|10562.48|10561.96|10561.96|0
1620898200000|2021-05-13 09:30:00|10562.03|10562.03|10554.32|10554.32|10563.08|10563.08|10553.49|10553.49|0
1620898500000|2021-05-13 09:35:00|10553.97|10553.97|10553.71|10553.71|10553.97|10553.97|10553.71|10553.71|0
1620898800000|2021-05-13 09:40:00|10553.24|10553.24|10553.77|10553.77|10553.77|10553.77|10553.24|10553.24|0
1620899100000|2021-05-13 09:45:00|10554.75|10554.75|10556.3|10556.3|10556.3|10556.3|10554.75|10554.75|0
1620899400000|2021-05-13 09:50:00|10556.04|10556.04|10557.06|10557.06|10557.59|10557.59|10555.83|10555.83|0
1620899700000|2021-05-13 09:55:00|10556.55|10556.55|10556.39|10556.39|10556.55|10556.55|10556.39|10556.39|0
1620900000000|2021-05-13 10:00:00|10557.36|10557.36|10557.28|10557.28|10558.34|10558.34|10557.28|10557.28|0
1620900300000|2021-05-13 10:05:00|10556.93|10556.93|10560.02|10560.02|10560.02|10560.02|10556.58|10556.58|0
1620900600000|2021-05-13 10:10:00|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|0
1620900900000|2021-05-13 10:15:00|10560.33|10560.33|10560.43|10560.43|10560.43|10560.43|10559.43|10559.43|0
1620901200000|2021-05-13 10:20:00|10561.88|10561.88|10562.48|10562.48|10562.48|10562.48|10561.88|10561.88|0
1620901500000|2021-05-13 10:25:00|10562.03|10562.03|10562.87|10562.87|10563.08|10563.08|10561.69|10561.69|0
1620901800000|2021-05-13 10:30:00|10563.22|10563.22|10565.2|10565.2|10565.2|10565.2|10563.19|10563.19|0
1620902100000|2021-05-13 10:35:00|10564.4|10564.4|10564.4|10564.4|10564.4|10564.4|10564.4|10564.4|0
1620902400000|2021-05-13 10:40:00|10565.1|10565.1|10561.63|10561.63|10565.1|10565.1|10561.63|10561.63|0
1620902700000|2021-05-13 10:45:00|10560.65|10560.65|10560.08|10560.08|10561.26|10561.26|10560.08|10560.08|0
1620903000000|2021-05-13 10:50:00|10559.75|10559.75|10557.27|10557.27|10559.92|10559.92|10557.2|10557.2|0
1620903300000|2021-05-13 10:55:00|10557.76|10557.76|10562.09|10562.09|10562.31|10562.31|10557.76|10557.76|0
1620903600000|2021-05-13 11:00:00|10561.12|10561.12|10562.06|10562.06|10562.27|10562.27|10560.7|10560.7|0
1620903900000|2021-05-13 11:05:00|10564|10564|10564.4|10564.4|10564.4|10564.4|10564|10564|0
1620904200000|2021-05-13 11:10:00|10565.37|10565.37|10565.41|10565.41|10566.07|10566.07|10565.37|10565.37|0
1620904500000|2021-05-13 11:15:00|10565.62|10565.62|10569.43|10569.43|10569.43|10569.43|10565.39|10565.39|0
1620904800000|2021-05-13 11:20:00|10569.85|10569.85|10570.08|10570.08|10570.34|10570.34|10569.64|10569.64|0
1620905100000|2021-05-13 11:25:00|10570.29|10570.29|10571.15|10571.15|10571.36|10571.36|10570.29|10570.29|0
1620905400000|2021-05-13 11:30:00|10581.22|10581.22|10589.98|10589.98|10589.98|10589.98|10581.22|10581.22|0
1620905700000|2021-05-13 11:35:00|10591.03|10591.03|10594.61|10594.61|10597.48|10597.48|10590.89|10590.89|0
1620906000000|2021-05-13 11:40:00|10595.59|10595.59|10601.51|10601.51|10602.82|10602.82|10595.09|10595.09|0
1620906300000|2021-05-13 11:45:00|10601.38|10601.38|10606.58|10606.58|10606.58|10606.58|10600.49|10600.49|0
1620906600000|2021-05-13 11:50:00|10607.07|10607.07|10606.46|10606.46|10608.26|10608.26|10606.39|10606.39|0
1620906900000|2021-05-13 11:55:00|10606.54|10606.54|10606.5|10606.5|10608.86|10608.86|10606.37|10606.37|0
1620907200000|2021-05-13 12:00:00|10606.33|10606.33|10613.82|10613.82|10613.82|10613.82|10605.59|10605.59|0
1620907500000|2021-05-13 12:05:00|10613.62|10613.62|10623.63|10623.63|10624.75|10624.75|10613.56|10613.56|0
1620907800000|2021-05-13 12:10:00|10623.22|10623.22|10621.94|10621.94|10623.44|10623.44|10618.68|10618.68|0
1620908100000|2021-05-13 12:15:00|10621.46|10621.46|10620.86|10620.86|10622.61|10622.61|10618.8|10618.8|0
1620908400000|2021-05-13 12:20:00|10620.73|10620.73|10636.43|10636.43|10637.33|10637.33|10620.73|10620.73|0
1620908700000|2021-05-13 12:25:00|10635.94|10635.94|10631.01|10631.01|10635.94|10635.94|10631.01|10631.01|0
1620909000000|2021-05-13 12:30:00|10630.89|10630.89|10626.84|10626.84|10642.08|10642.08|10626.84|10626.84|0
1620909300000|2021-05-13 12:35:00|10627.19|10627.19|10624.75|10624.75|10631.33|10631.33|10623.4|10623.4|0
1620909600000|2021-05-13 12:40:00|10624.2|10624.2|10616.76|10616.76|10625.1|10625.1|10616.76|10616.76|0
1620909900000|2021-05-13 12:45:00|10617.73|10617.73|10622.69|10622.69|10625.59|10625.59|10617.73|10617.73|0
1620910200000|2021-05-13 12:50:00|10623.67|10623.67|10624.75|10624.75|10629.13|10629.13|10623.67|10623.67|0
1620910500000|2021-05-13 12:55:00|10625.24|10625.24|10637.13|10637.13|10637.13|10637.13|10625.24|10625.24|0
1620910800000|2021-05-13 13:00:00|10638.18|10638.18|10643.15|10643.15|10643.66|10643.66|10638.18|10638.18|0
1620911100000|2021-05-13 13:05:00|10643.64|10643.64|10651.71|10651.71|10651.71|10651.71|10641.07|10641.07|0
1620911400000|2021-05-13 13:10:00|10650.73|10650.73|10646.96|10646.96|10651.47|10651.47|10646.31|10646.31|0
1620911700000|2021-05-13 13:15:00|10645.98|10645.98|10639.25|10639.25|10645.98|10645.98|10639.25|10639.25|0
1620912000000|2021-05-13 13:20:00|10639.6|10639.6|10643.94|10643.94|10647.03|10647.03|10638.94|10638.94|0
1620912300000|2021-05-13 13:25:00|10644.42|10644.42|10655.6|10655.6|10656.93|10656.93|10644.42|10644.42|0
1620912600000|2021-05-13 13:30:00|10655.68|10655.68|10661.07|10661.07|10661.07|10661.07|10653.8|10653.8|0
1620912900000|2021-05-13 13:35:00|10661.95|10661.95|10653.45|10653.45|10666.12|10666.12|10653.45|10653.45|0
1620913200000|2021-05-13 13:40:00|10653.98|10653.98|10649.86|10649.86|10656.69|10656.69|10649.86|10649.86|0
1620913500000|2021-05-13 13:45:00|10649.63|10649.63|10637.25|10637.25|10653.32|10653.32|10637.25|10637.25|0
1620913800000|2021-05-13 13:50:00|10636.34|10636.34|10644.43|10644.43|10644.59|10644.59|10627.01|10627.01|0
1620914100000|2021-05-13 13:55:00|10644.22|10644.22|10647.31|10647.31|10647.78|10647.78|10643.22|10643.22|0
1620914400000|2021-05-13 14:00:00|10647.57|10647.57|10655.63|10655.63|10659.9|10659.9|10647.57|10647.57|0
1620914700000|2021-05-13 14:05:00|10656.11|10656.11|10654.73|10654.73|10657.44|10657.44|10654.67|10654.67|0
1620915000000|2021-05-13 14:10:00|10654.56|10654.56|10666.23|10666.23|10668.27|10668.27|10654.56|10654.56|0
1620915300000|2021-05-13 14:15:00|10666.45|10666.45|10668.24|10668.24|10673.84|10673.84|10666.45|10666.45|0
1620915600000|2021-05-13 14:20:00|10667.16|10667.16|10678.68|10678.68|10678.68|10678.68|10665.96|10665.96|0
1620915900000|2021-05-13 14:25:00|10679.16|10679.16|10675.52|10675.52|10683.18|10683.18|10671.34|10671.34|0
1620916200000|2021-05-13 14:30:00|10676.01|10676.01|10675.97|10675.97|10680.58|10680.58|10674.68|10674.68|0
1620916500000|2021-05-13 14:35:00|10676.1|10676.1|10679.45|10679.45|10679.45|10679.45|10673.95|10673.95|0
1620916800000|2021-05-13 14:40:00|10678.41|10678.41|10682.4|10682.4|10682.43|10682.43|10677.43|10677.43|0
1620917100000|2021-05-13 14:45:00|10682.17|10682.17|10688.07|10688.07|10690.14|10690.14|10681.41|10681.41|0
1620917400000|2021-05-13 14:50:00|10688.34|10688.34|10698.19|10698.19|10698.39|10698.39|10687.5|10687.5|0
1620917700000|2021-05-13 14:55:00|10698.36|10698.36|10700.2|10700.2|10702.82|10702.82|10697.96|10697.96|0
1620918000000|2021-05-13 15:00:00|10700.15|10700.15|10700.53|10700.53|10701.59|10701.59|10698.72|10698.72|0
1620918300000|2021-05-13 15:05:00|10700.25|10700.25|10699.35|10699.35|10700.25|10700.25|10697.67|10697.67|0
1620918600000|2021-05-13 15:10:00|10699.2|10699.2|10693.22|10693.22|10699.4|10699.4|10693.22|10693.22|0
1620918900000|2021-05-13 15:15:00|10691.41|10691.41|10700.61|10700.61|10701.39|10701.39|10689.7|10689.7|0
1620919200000|2021-05-13 15:20:00|10700.74|10700.74|10694.87|10694.87|10702.95|10702.95|10693.12|10693.12|0
1620919500000|2021-05-13 15:25:00|10695.08|10695.08|10684.16|10684.16|10695.78|10695.78|10680.45|10680.45|0
1620976500000|2021-05-14 07:15:00|10783.03|10783.03|10786.21|10786.21|10786.69|10786.69|10779.15|10779.15|0
1620976800000|2021-05-14 07:20:00|10785.95|10785.95|10769.75|10769.75|10787.66|10787.66|10767.49|10767.49|0
1620977100000|2021-05-14 07:25:00|10770.18|10770.18|10762.69|10762.69|10770.38|10770.38|10757.26|10757.26|0
1620977400000|2021-05-14 07:30:00|10762.75|10762.75|10752.19|10752.19|10769.54|10769.54|10750.83|10750.83|0
1620977700000|2021-05-14 07:35:00|10749.74|10749.74|10743.44|10743.44|10749.74|10749.74|10739.5|10739.5|0
1620978000000|2021-05-14 07:40:00|10742.47|10742.47|10735.27|10735.27|10743.61|10743.61|10735.19|10735.19|0
1620978300000|2021-05-14 07:45:00|10734.78|10734.78|10739.21|10739.21|10739.34|10739.34|10730.51|10730.51|0
1620978600000|2021-05-14 07:50:00|10739.01|10739.01|10737.46|10737.46|10739.01|10739.01|10733.36|10733.36|0
1620978900000|2021-05-14 07:55:00|10737.22|10737.22|10739.88|10739.88|10739.88|10739.88|10736.28|10736.28|0
1620979200000|2021-05-14 08:00:00|10738.91|10738.91|10752.32|10752.32|10753.29|10753.29|10738|10738|0
1620979500000|2021-05-14 08:05:00|10752.05|10752.05|10746.65|10746.65|10754.4|10754.4|10745.94|10745.94|0
1620979800000|2021-05-14 08:10:00|10745.67|10745.67|10737.67|10737.67|10749.23|10749.23|10737.67|10737.67|0
1620980100000|2021-05-14 08:15:00|10737.46|10737.46|10745.6|10745.6|10745.76|10745.76|10737.25|10737.25|0
1620980400000|2021-05-14 08:20:00|10745.43|10745.43|10733.29|10733.29|10745.43|10745.43|10732.12|10732.12|0
1620980700000|2021-05-14 08:25:00|10734.26|10734.26|10729.72|10729.72|10735.49|10735.49|10728.72|10728.72|0
1620981000000|2021-05-14 08:30:00|10729.49|10729.49|10727.78|10727.78|10733.78|10733.78|10725.34|10725.34|0
1620981300000|2021-05-14 08:35:00|10728.2|10728.2|10731.48|10731.48|10734.21|10734.21|10727.58|10727.58|0
1620981600000|2021-05-14 08:40:00|10731.31|10731.31|10725.78|10725.78|10732.77|10732.77|10725.78|10725.78|0
1620981900000|2021-05-14 08:45:00|10725.38|10725.38|10729.68|10729.68|10731.83|10731.83|10723.94|10723.94|0
1620982200000|2021-05-14 08:50:00|10729.85|10729.85|10722.01|10722.01|10729.85|10729.85|10721.96|10721.96|0
1620982500000|2021-05-14 08:55:00|10722.99|10722.99|10715.45|10715.45|10724.95|10724.95|10715.18|10715.18|0
1620982800000|2021-05-14 09:00:00|10715.66|10715.66|10721.6|10721.6|10722.74|10722.74|10715.3|10715.3|0
1620983100000|2021-05-14 09:05:00|10721.83|10721.83|10719.88|10719.88|10724.76|10724.76|10719.67|10719.67|0
1620983400000|2021-05-14 09:10:00|10720.37|10720.37|10723.27|10723.27|10725.66|10725.66|10720.37|10720.37|0
1620983700000|2021-05-14 09:15:00|10723.48|10723.48|10726.6|10726.6|10728.65|10728.65|10722.5|10722.5|0
1620984000000|2021-05-14 09:20:00|10726.34|10726.34|10728.65|10728.65|10730.74|10730.74|10726.34|10726.34|0
1620984300000|2021-05-14 09:25:00|10728.89|10728.89|10730.13|10730.13|10733.61|10733.61|10728.3|10728.3|0
1620984600000|2021-05-14 09:30:00|10730|10730|10725.18|10725.18|10731.22|10731.22|10724.97|10724.97|0
1620984900000|2021-05-14 09:35:00|10724.2|10724.2|10722.11|10722.11|10724.36|10724.36|10721.44|10721.44|0
1620985200000|2021-05-14 09:40:00|10721.9|10721.9|10719.46|10719.46|10721.9|10721.9|10718.25|10718.25|0
1620985500000|2021-05-14 09:45:00|10719.25|10719.25|10728.08|10728.08|10728.08|10728.08|10719.25|10719.25|0
1620985800000|2021-05-14 09:50:00|10728|10728|10724.45|10724.45|10728.18|10728.18|10724.25|10724.25|0
1620986100000|2021-05-14 09:55:00|10725.42|10725.42|10724.79|10724.79|10727.47|10727.47|10724.38|10724.38|0
1620986400000|2021-05-14 10:00:00|10725.12|10725.12|10727.74|10727.74|10728.95|10728.95|10723.64|10723.64|0
1620986700000|2021-05-14 10:05:00|10727.08|10727.08|10726.08|10726.08|10727.08|10727.08|10722.98|10722.98|0
1620987000000|2021-05-14 10:10:00|10726.56|10726.56|10724.88|10724.88|10727.86|10727.86|10724.45|10724.45|0
1620987300000|2021-05-14 10:15:00|10724.04|10724.04|10723.52|10723.52|10725.2|10725.2|10722.86|10722.86|0
1620987600000|2021-05-14 10:20:00|10724.5|10724.5|10730.79|10730.79|10733.61|10733.61|10723.52|10723.52|0
1620987900000|2021-05-14 10:25:00|10733.72|10733.72|10727.06|10727.06|10736.37|10736.37|10726.8|10726.8|0
1620988200000|2021-05-14 10:30:00|10727.11|10727.11|10731.17|10731.17|10731.17|10731.17|10725.79|10725.79|0
1620988500000|2021-05-14 10:35:00|10730.95|10730.95|10727.72|10727.72|10731.72|10731.72|10726.35|10726.35|0
1620988800000|2021-05-14 10:40:00|10727.95|10727.95|10722.57|10722.57|10728.08|10728.08|10722.07|10722.07|0
1620989100000|2021-05-14 10:45:00|10722.7|10722.7|10718.74|10718.74|10722.74|10722.74|10718.44|10718.44|0
1620989400000|2021-05-14 10:50:00|10719.72|10719.72|10721.01|10721.01|10722.4|10722.4|10718.33|10718.33|0
1620989700000|2021-05-14 10:55:00|10721.99|10721.99|10715.98|10715.98|10723.83|10723.83|10715.71|10715.71|0
1620990000000|2021-05-14 11:00:00|10715.77|10715.77|10717.36|10717.36|10718.49|10718.49|10711.31|10711.31|0
1620990300000|2021-05-14 11:05:00|10716.88|10716.88|10714.24|10714.24|10717.71|10717.71|10713.14|10713.14|0
1620990600000|2021-05-14 11:10:00|10713.75|10713.75|10717.17|10717.17|10717.42|10717.42|10710.58|10710.58|0
1620990900000|2021-05-14 11:15:00|10716.68|10716.68|10718.49|10718.49|10719.09|10719.09|10715.26|10715.26|0
1620991200000|2021-05-14 11:20:00|10718.75|10718.75|10717.67|10717.67|10719.09|10719.09|10715.36|10715.36|0
1620991500000|2021-05-14 11:25:00|10717.94|10717.94|10722.71|10722.71|10722.71|10722.71|10717.78|10717.78|0
1620991800000|2021-05-14 11:30:00|10723.69|10723.69|10716.36|10716.36|10724.65|10724.65|10716.05|10716.05|0
1620992100000|2021-05-14 11:35:00|10715.86|10715.86|10718.58|10718.58|10718.95|10718.95|10715.86|10715.86|0
1620992400000|2021-05-14 11:40:00|10718.15|10718.15|10718.75|10718.75|10720.63|10720.63|10717.68|10717.68|0
1620992700000|2021-05-14 11:45:00|10718.65|10718.65|10718.3|10718.3|10719.96|10719.96|10718.3|10718.3|0
1620993000000|2021-05-14 11:50:00|10718.57|10718.57|10722.7|10722.7|10724.19|10724.19|10718.57|10718.57|0
1620993300000|2021-05-14 11:55:00|10723.68|10723.68|10723.31|10723.31|10724.49|10724.49|10720.97|10720.97|0
1620993600000|2021-05-14 12:00:00|10724.29|10724.29|10721.53|10721.53|10724.29|10724.29|10721.11|10721.11|0
1620993900000|2021-05-14 12:05:00|10722.05|10722.05|10719.66|10719.66|10722.05|10722.05|10717.6|10717.6|0
1620994200000|2021-05-14 12:10:00|10722.09|10722.09|10726.92|10726.92|10726.92|10726.92|10722.09|10722.09|0
1620994500000|2021-05-14 12:15:00|10726.41|10726.41|10724.16|10724.16|10726.41|10726.41|10723.16|10723.16|0
1620994800000|2021-05-14 12:20:00|10723.92|10723.92|10724.39|10724.39|10726.78|10726.78|10722.44|10722.44|0
1620995100000|2021-05-14 12:25:00|10724.47|10724.47|10733.08|10733.08|10734.65|10734.65|10724.47|10724.47|0
1620995400000|2021-05-14 12:30:00|10733.13|10733.13|10733.71|10733.71|10733.71|10733.71|10729.41|10729.41|0
1620995700000|2021-05-14 12:35:00|10732.91|10732.91|10734.32|10734.32|10734.32|10734.32|10730.54|10730.54|0
1620996000000|2021-05-14 12:40:00|10733.97|10733.97|10738.07|10738.07|10740.02|10740.02|10733.48|10733.48|0
1620996300000|2021-05-14 12:45:00|10738.11|10738.11|10737.19|10737.19|10738.34|10738.34|10736.6|10736.6|0
1620996600000|2021-05-14 12:50:00|10736.98|10736.98|10737.39|10737.39|10737.53|10737.53|10735.07|10735.07|0
1620996900000|2021-05-14 12:55:00|10737.72|10737.72|10734.44|10734.44|10737.72|10737.72|10734.44|10734.44|0
1620997200000|2021-05-14 13:00:00|10734.68|10734.68|10730.81|10730.81|10735.22|10735.22|10730.63|10730.63|0
1620997500000|2021-05-14 13:05:00|10730.6|10730.6|10731.87|10731.87|10733.32|10733.32|10730.35|10730.35|0
1620997800000|2021-05-14 13:10:00|10731.71|10731.71|10730.81|10730.81|10732.25|10732.25|10729.72|10729.72|0
1620998100000|2021-05-14 13:15:00|10730.6|10730.6|10737.77|10737.77|10739.56|10739.56|10730.6|10730.6|0
1620998400000|2021-05-14 13:20:00|10737.73|10737.73|10743.35|10743.35|10745.44|10745.44|10737.73|10737.73|0
1620998700000|2021-05-14 13:25:00|10743|10743|10733.9|10733.9|10743.24|10743.24|10733.65|10733.65|0
1620999000000|2021-05-14 13:30:00|10733.94|10733.94|10720.2|10720.2|10733.94|10733.94|10720.16|10720.16|0
1620999300000|2021-05-14 13:35:00|10720.84|10720.84|10716.4|10716.4|10722.19|10722.19|10715.03|10715.03|0
1620999600000|2021-05-14 13:40:00|10716.17|10716.17|10703.74|10703.74|10716.17|10716.17|10702.84|10702.84|0
1620999900000|2021-05-14 13:45:00|10703.63|10703.63|10701.95|10701.95|10706|10706|10701.95|10701.95|0
1621000200000|2021-05-14 13:50:00|10702.15|10702.15|10714.86|10714.86|10717.11|10717.11|10702.15|10702.15|0
1621000500000|2021-05-14 13:55:00|10714.35|10714.35|10719.55|10719.55|10722.78|10722.78|10714.35|10714.35|0
1621000800000|2021-05-14 14:00:00|10719.95|10719.95|10721.14|10721.14|10725.61|10725.61|10718.81|10718.81|0
1621001100000|2021-05-14 14:05:00|10721.34|10721.34|10723.01|10723.01|10726.63|10726.63|10720.93|10720.93|0
1621001400000|2021-05-14 14:10:00|10723.41|10723.41|10730.55|10730.55|10733.35|10733.35|10723.41|10723.41|0
1621001700000|2021-05-14 14:15:00|10729.94|10729.94|10728.87|10728.87|10730.83|10730.83|10725.97|10725.97|0
1621002000000|2021-05-14 14:20:00|10728.8|10728.8|10734.04|10734.04|10734.59|10734.59|10727.56|10727.56|0
1621002300000|2021-05-14 14:25:00|10733.06|10733.06|10728.27|10728.27|10733.11|10733.11|10728.19|10728.19|0
1621002600000|2021-05-14 14:30:00|10727.92|10727.92|10748.25|10748.25|10748.25|10748.25|10727.54|10727.54|0
1621002900000|2021-05-14 14:35:00|10748.48|10748.48|10747.75|10747.75|10752.73|10752.73|10747.75|10747.75|0
1621003200000|2021-05-14 14:40:00|10748.01|10748.01|10747.47|10747.47|10749.82|10749.82|10746.92|10746.92|0
1621003500000|2021-05-14 14:45:00|10747.95|10747.95|10757.68|10757.68|10757.68|10757.68|10747.95|10747.95|0
1621003800000|2021-05-14 14:50:00|10757.25|10757.25|10756.22|10756.22|10757.76|10757.76|10751.51|10751.51|0
1621004100000|2021-05-14 14:55:00|10755.8|10755.8|10756.86|10756.86|10757.38|10757.38|10753.6|10753.6|0
1621004400000|2021-05-14 15:00:00|10756.37|10756.37|10761.16|10761.16|10761.73|10761.73|10754.03|10754.03|0
1621004700000|2021-05-14 15:05:00|10761.4|10761.4|10771.96|10771.96|10774.06|10774.06|10761.14|10761.14|0
1621005000000|2021-05-14 15:10:00|10770.98|10770.98|10777.27|10777.27|10779.04|10779.04|10770.98|10770.98|0
1621005300000|2021-05-14 15:15:00|10777.44|10777.44|10786.18|10786.18|10786.56|10786.56|10776.12|10776.12|0
1621005600000|2021-05-14 15:20:00|10786.4|10786.4|10777.89|10777.89|10788.92|10788.92|10777.89|10777.89|0
1621005900000|2021-05-14 15:25:00|10778.25|10778.25|10770.54|10770.54|10778.72|10778.72|10769.65|10769.65|0
1621235700000|2021-05-17 07:15:00|10798.26|10798.26|10773.03|10773.03|10798.26|10798.26|10771.38|10771.38|0
1621236000000|2021-05-17 07:20:00|10772.68|10772.68|10782.48|10782.48|10784.77|10784.77|10770.52|10770.52|0
1621236300000|2021-05-17 07:25:00|10782.13|10782.13|10784.08|10784.08|10789.01|10789.01|10780.71|10780.71|0
1621236600000|2021-05-17 07:30:00|10783.91|10783.91|10757.7|10757.7|10783.91|10783.91|10757.7|10757.7|0
1621236900000|2021-05-17 07:35:00|10756.55|10756.55|10749.77|10749.77|10763.47|10763.47|10749.63|10749.63|0
1621237200000|2021-05-17 07:40:00|10749.94|10749.94|10753.68|10753.68|10758.82|10758.82|10748.95|10748.95|0
1621237500000|2021-05-17 07:45:00|10753.89|10753.89|10758.56|10758.56|10760.15|10760.15|10745.28|10745.28|0
1621237800000|2021-05-17 07:50:00|10759.34|10759.34|10761.25|10761.25|10766.92|10766.92|10759.34|10759.34|0
1621238100000|2021-05-17 07:55:00|10762.05|10762.05|10757.27|10757.27|10764.42|10764.42|10755.36|10755.36|0
1621238400000|2021-05-17 08:00:00|10757.48|10757.48|10765.7|10765.7|10766.06|10766.06|10755.56|10755.56|0
1621238700000|2021-05-17 08:05:00|10766.68|10766.68|10772.23|10772.23|10773.81|10773.81|10766.68|10766.68|0
1621239000000|2021-05-17 08:10:00|10772.58|10772.58|10774.09|10774.09|10777.78|10777.78|10772.58|10772.58|0
1621239300000|2021-05-17 08:15:00|10774.58|10774.58|10774.19|10774.19|10777.84|10777.84|10772.82|10772.82|0
1621239600000|2021-05-17 08:20:00|10774.4|10774.4|10777.8|10777.8|10777.8|10777.8|10773.44|10773.44|0
1621239900000|2021-05-17 08:25:00|10778.11|10778.11|10771.45|10771.45|10780.86|10780.86|10771.45|10771.45|0
1621240200000|2021-05-17 08:30:00|10771.71|10771.71|10774.42|10774.42|10776.15|10776.15|10770.62|10770.62|0
1621240500000|2021-05-17 08:35:00|10774.2|10774.2|10779.09|10779.09|10779.09|10779.09|10773.68|10773.68|0
1621240800000|2021-05-17 08:40:00|10780.06|10780.06|10781.39|10781.39|10782.1|10782.1|10780.06|10780.06|0
1621241100000|2021-05-17 08:45:00|10781.54|10781.54|10778.8|10778.8|10783.05|10783.05|10778.3|10778.3|0
1621241400000|2021-05-17 08:50:00|10778.88|10778.88|10775.98|10775.98|10781.42|10781.42|10775.72|10775.72|0
1621241700000|2021-05-17 08:55:00|10775.5|10775.5|10772.15|10772.15|10775.65|10775.65|10771.19|10771.19|0
1621242000000|2021-05-17 09:00:00|10772.64|10772.64|10777.08|10777.08|10779.75|10779.75|10772.64|10772.64|0
1621242300000|2021-05-17 09:05:00|10776.82|10776.82|10775.76|10775.76|10778.98|10778.98|10775.76|10775.76|0
1621242600000|2021-05-17 09:10:00|10775.49|10775.49|10776.2|10776.2|10776.2|10776.2|10773.55|10773.55|0
1621242900000|2021-05-17 09:15:00|10776.68|10776.68|10768.66|10768.66|10778.06|10778.06|10768.2|10768.2|0
1621243200000|2021-05-17 09:20:00|10768.24|10768.24|10775.26|10775.26|10775.26|10775.26|10764.72|10764.72|0
1621243500000|2021-05-17 09:25:00|10775.47|10775.47|10779.21|10779.21|10779.36|10779.36|10774.42|10774.42|0
1621243800000|2021-05-17 09:30:00|10778.16|10778.16|10774.73|10774.73|10778.16|10778.16|10772.05|10772.05|0
1621244100000|2021-05-17 09:35:00|10774.52|10774.52|10771.78|10771.78|10774.52|10774.52|10768.71|10768.71|0
1621244400000|2021-05-17 09:40:00|10771.71|10771.71|10766.56|10766.56|10772.27|10772.27|10766.56|10766.56|0
1621244700000|2021-05-17 09:45:00|10767.57|10767.57|10771.82|10771.82|10772.31|10772.31|10767.57|10767.57|0
1621245000000|2021-05-17 09:50:00|10771.31|10771.31|10764.95|10764.95|10772.05|10772.05|10764.95|10764.95|0
1621245300000|2021-05-17 09:55:00|10765.08|10765.08|10763.56|10763.56|10765.08|10765.08|10761.56|10761.56|0
1621245600000|2021-05-17 10:00:00|10763.69|10763.69|10755.11|10755.11|10765.18|10765.18|10755.11|10755.11|0
1621245900000|2021-05-17 10:05:00|10755.33|10755.33|10755.24|10755.24|10758.28|10758.28|10755.24|10755.24|0
1621246200000|2021-05-17 10:10:00|10755.39|10755.39|10754.18|10754.18|10759.49|10759.49|10754.18|10754.18|0
1621246500000|2021-05-17 10:15:00|10753.98|10753.98|10748.06|10748.06|10754.21|10754.21|10743.9|10743.9|0
1621246800000|2021-05-17 10:20:00|10748.41|10748.41|10746.08|10746.08|10748.41|10748.41|10744.15|10744.15|0
1621247100000|2021-05-17 10:25:00|10747.05|10747.05|10746.12|10746.12|10749.54|10749.54|10744.64|10744.64|0
1621247400000|2021-05-17 10:30:00|10747.1|10747.1|10747.87|10747.87|10747.87|10747.87|10745.27|10745.27|0
1621247700000|2021-05-17 10:35:00|10747.52|10747.52|10741.07|10741.07|10748|10748|10733.28|10733.28|0
1621248000000|2021-05-17 10:40:00|10738.33|10738.33|10748.79|10748.79|10748.79|10748.79|10736.24|10736.24|0
1621248300000|2021-05-17 10:45:00|10748.64|10748.64|10746.94|10746.94|10748.64|10748.64|10745.51|10745.51|0
1621248600000|2021-05-17 10:50:00|10746.45|10746.45|10743.26|10743.26|10747.61|10747.61|10739.42|10739.42|0
1621248900000|2021-05-17 10:55:00|10744.23|10744.23|10749.85|10749.85|10752.67|10752.67|10744.23|10744.23|0
1621249200000|2021-05-17 11:00:00|10750.23|10750.23|10745.9|10745.9|10752.45|10752.45|10745.78|10745.78|0
1621249500000|2021-05-17 11:05:00|10745.97|10745.97|10750.26|10750.26|10750.26|10750.26|10741.6|10741.6|0
1621249800000|2021-05-17 11:10:00|10750.68|10750.68|10752.41|10752.41|10756.6|10756.6|10749.71|10749.71|0
1621250100000|2021-05-17 11:15:00|10752.66|10752.66|10756.31|10756.31|10756.96|10756.96|10749.74|10749.74|0
1621250400000|2021-05-17 11:20:00|10756.15|10756.15|10742.94|10742.94|10756.15|10756.15|10741.96|10741.96|0
1621250700000|2021-05-17 11:25:00|10741.96|10741.96|10740.01|10740.01|10741.96|10741.96|10737.25|10737.25|0
1621251000000|2021-05-17 11:30:00|10739.53|10739.53|10739.64|10739.64|10740.7|10740.7|10735.82|10735.82|0
1621251300000|2021-05-17 11:35:00|10740.62|10740.62|10746.09|10746.09|10748.31|10748.31|10740.56|10740.56|0
1621251600000|2021-05-17 11:40:00|10745.11|10745.11|10738.81|10738.81|10748.25|10748.25|10738.81|10738.81|0
1621251900000|2021-05-17 11:45:00|10738.33|10738.33|10736.02|10736.02|10740.9|10740.9|10735.82|10735.82|0
1621252200000|2021-05-17 11:50:00|10735.76|10735.76|10739.34|10739.34|10739.68|10739.68|10732.38|10732.38|0
1621252500000|2021-05-17 11:55:00|10739.01|10739.01|10744.15|10744.15|10746.06|10746.06|10739.01|10739.01|0
1621252800000|2021-05-17 12:00:00|10743.94|10743.94|10743.42|10743.42|10745|10745|10743.07|10743.07|0
1621253100000|2021-05-17 12:05:00|10743.5|10743.5|10746.89|10746.89|10747.59|10747.59|10741.18|10741.18|0
1621253400000|2021-05-17 12:10:00|10746.97|10746.97|10747.83|10747.83|10751.21|10751.21|10746.64|10746.64|0
1621253700000|2021-05-17 12:15:00|10748.09|10748.09|10753.8|10753.8|10755.31|10755.31|10748.09|10748.09|0
1621254000000|2021-05-17 12:20:00|10754.4|10754.4|10761.4|10761.4|10761.89|10761.89|10754.4|10754.4|0
1621254300000|2021-05-17 12:25:00|10760.92|10760.92|10757.8|10757.8|10760.92|10760.92|10757.27|10757.27|0
1621254600000|2021-05-17 12:30:00|10758.06|10758.06|10759.43|10759.43|10760.44|10760.44|10758.06|10758.06|0
1621254900000|2021-05-17 12:35:00|10759.83|10759.83|10761.53|10761.53|10763.7|10763.7|10759.83|10759.83|0
1621255200000|2021-05-17 12:40:00|10761.32|10761.32|10763.85|10763.85|10766.43|10766.43|10760.36|10760.36|0
1621255500000|2021-05-17 12:45:00|10763.62|10763.62|10763.33|10763.33|10765.84|10765.84|10762.69|10762.69|0
1621255800000|2021-05-17 12:50:00|10763.54|10763.54|10771.28|10771.28|10771.95|10771.95|10763.08|10763.08|0
1621256100000|2021-05-17 12:55:00|10770.49|10770.49|10771.07|10771.07|10773.14|10773.14|10770.49|10770.49|0
1621256400000|2021-05-17 13:00:00|10771.28|10771.28|10778.76|10778.76|10779.6|10779.6|10770.86|10770.86|0
1621256700000|2021-05-17 13:05:00|10778.12|10778.12|10780.27|10780.27|10780.27|10780.27|10775.61|10775.61|0
1621257000000|2021-05-17 13:10:00|10780.11|10780.11|10778.84|10778.84|10781.31|10781.31|10776.35|10776.35|0
1621257300000|2021-05-17 13:15:00|10779.36|10779.36|10769.7|10769.7|10779.5|10779.5|10769.7|10769.7|0
1621257600000|2021-05-17 13:20:00|10769.96|10769.96|10760.1|10760.1|10771.27|10771.27|10757.54|10757.54|0
1621257900000|2021-05-17 13:25:00|10759.9|10759.9|10762.45|10762.45|10762.45|10762.45|10756.89|10756.89|0
1621258200000|2021-05-17 13:30:00|10762.05|10762.05|10763.58|10763.58|10766.16|10766.16|10760.42|10760.42|0
1621258500000|2021-05-17 13:35:00|10761.85|10761.85|10772.84|10772.84|10772.93|10772.93|10755.13|10755.13|0
1621258800000|2021-05-17 13:40:00|10772.61|10772.61|10772.13|10772.13|10773.79|10773.79|10767.98|10767.98|0
1621259100000|2021-05-17 13:45:00|10771.78|10771.78|10765.84|10765.84|10772.78|10772.78|10765.49|10765.49|0
1621259400000|2021-05-17 13:50:00|10766|10766|10760.02|10760.02|10766.81|10766.81|10754.38|10754.38|0
1621259700000|2021-05-17 13:55:00|10760.22|10760.22|10759.8|10759.8|10764.21|10764.21|10758.92|10758.92|0
1621260000000|2021-05-17 14:00:00|10759.57|10759.57|10762.5|10762.5|10763.48|10763.48|10758.74|10758.74|0
1621260300000|2021-05-17 14:05:00|10763.48|10763.48|10761.61|10761.61|10775.11|10775.11|10761.61|10761.61|0
1621260600000|2021-05-17 14:10:00|10761.39|10761.39|10762.74|10762.74|10766.49|10766.49|10758.08|10758.08|0
1621260900000|2021-05-17 14:15:00|10763|10763|10763.44|10763.44|10765.18|10765.18|10760.96|10760.96|0
1621261200000|2021-05-17 14:20:00|10763.22|10763.22|10757.65|10757.65|10770.58|10770.58|10757.18|10757.18|0
1621261500000|2021-05-17 14:25:00|10757.39|10757.39|10752.77|10752.77|10758.5|10758.5|10751.39|10751.39|0
1621261800000|2021-05-17 14:30:00|10751.31|10751.31|10745.88|10745.88|10751.86|10751.86|10745.69|10745.69|0
1621262100000|2021-05-17 14:35:00|10745.8|10745.8|10746.09|10746.09|10752.82|10752.82|10745.8|10745.8|0
1621262400000|2021-05-17 14:40:00|10745.89|10745.89|10743.65|10743.65|10749.52|10749.52|10743.44|10743.44|0
1621262700000|2021-05-17 14:45:00|10743.85|10743.85|10742.34|10742.34|10743.85|10743.85|10736.94|10736.94|0
1621263000000|2021-05-17 14:50:00|10742.69|10742.69|10738.8|10738.8|10745.87|10745.87|10738.8|10738.8|0
1621263300000|2021-05-17 14:55:00|10738.38|10738.38|10732.33|10732.33|10738.64|10738.64|10731.91|10731.91|0
1621263600000|2021-05-17 15:00:00|10731.85|10731.85|10731.81|10731.81|10733.4|10733.4|10730.3|10730.3|0
1621263900000|2021-05-17 15:05:00|10731.6|10731.6|10727.45|10727.45|10735.84|10735.84|10727.34|10727.34|0
1621264200000|2021-05-17 15:10:00|10726.97|10726.97|10727.74|10727.74|10727.74|10727.74|10721.95|10721.95|0
1621264500000|2021-05-17 15:15:00|10727.82|10727.82|10728.81|10728.81|10733.08|10733.08|10727.34|10727.34|0
1621264800000|2021-05-17 15:20:00|10728.59|10728.59|10732.19|10732.19|10733.85|10733.85|10728.59|10728.59|0
1621265100000|2021-05-17 15:25:00|10732.04|10732.04|10729.71|10729.71|10732.61|10732.61|10727.83|10727.83|0
1621322100000|2021-05-18 07:15:00|10785.23|10785.23|10815.78|10815.78|10818.02|10818.02|10784.29|10784.29|0
1621322400000|2021-05-18 07:20:00|10816.05|10816.05|10793.78|10793.78|10821.73|10821.73|10793.78|10793.78|0
1621322700000|2021-05-18 07:25:00|10793.3|10793.3|10797.64|10797.64|10799.3|10799.3|10788.71|10788.71|0
1621323000000|2021-05-18 07:30:00|10797.15|10797.15|10800.26|10800.26|10805.14|10805.14|10792.06|10792.06|0
1621323300000|2021-05-18 07:35:00|10800.66|10800.66|10788.98|10788.98|10800.69|10800.69|10781.48|10781.48|0
1621323600000|2021-05-18 07:40:00|10789.24|10789.24|10771.2|10771.2|10790.02|10790.02|10771.2|10771.2|0
1621323900000|2021-05-18 07:45:00|10770.72|10770.72|10754.9|10754.9|10770.72|10770.72|10754.69|10754.69|0
1621324200000|2021-05-18 07:50:00|10755.16|10755.16|10752.8|10752.8|10762.86|10762.86|10750.85|10750.85|0
1621324500000|2021-05-18 07:55:00|10752.92|10752.92|10753.44|10753.44|10757.69|10757.69|10751.73|10751.73|0
1621324800000|2021-05-18 08:00:00|10754.22|10754.22|10763.25|10763.25|10764.45|10764.45|10750.95|10750.95|0
1621325100000|2021-05-18 08:05:00|10762.27|10762.27|10753.66|10753.66|10764.32|10764.32|10753.66|10753.66|0
1621325400000|2021-05-18 08:10:00|10753.17|10753.17|10755.32|10755.32|10757.75|10757.75|10751.59|10751.59|0
1621325700000|2021-05-18 08:15:00|10755.06|10755.06|10743.24|10743.24|10756.16|10756.16|10743.24|10743.24|0
1621326000000|2021-05-18 08:20:00|10743|10743|10743.09|10743.09|10748.56|10748.56|10741.73|10741.73|0
1621326300000|2021-05-18 08:25:00|10742.69|10742.69|10733.9|10733.9|10742.69|10742.69|10731.57|10731.57|0
1621326600000|2021-05-18 08:30:00|10734.12|10734.12|10734.17|10734.17|10734.38|10734.38|10722.43|10722.43|0
1621326900000|2021-05-18 08:35:00|10734.66|10734.66|10732.37|10732.37|10737.01|10737.01|10731.05|10731.05|0
1621327200000|2021-05-18 08:40:00|10731.4|10731.4|10740.32|10740.32|10740.58|10740.58|10728.12|10728.12|0
1621327500000|2021-05-18 08:45:00|10739.35|10739.35|10738.58|10738.58|10739.35|10739.35|10736.14|10736.14|0
1621327800000|2021-05-18 08:50:00|10738.24|10738.24|10736.86|10736.86|10739.45|10739.45|10733.04|10733.04|0
1621328100000|2021-05-18 08:55:00|10737.71|10737.71|10724.36|10724.36|10737.71|10737.71|10724.12|10724.12|0
1621328400000|2021-05-18 09:00:00|10724.84|10724.84|10729.46|10729.46|10730.09|10730.09|10723.97|10723.97|0
1621328700000|2021-05-18 09:05:00|10729.29|10729.29|10727.4|10727.4|10732.29|10732.29|10724.6|10724.6|0
1621329000000|2021-05-18 09:10:00|10727.29|10727.29|10729.97|10729.97|10733.61|10733.61|10726.43|10726.43|0
1621329300000|2021-05-18 09:15:00|10730.32|10730.32|10739.14|10739.14|10739.65|10739.65|10729.05|10729.05|0
1621329600000|2021-05-18 09:20:00|10738.5|10738.5|10738.1|10738.1|10741.77|10741.77|10735.99|10735.99|0
1621329900000|2021-05-18 09:25:00|10737.9|10737.9|10723.44|10723.44|10737.9|10737.9|10723.44|10723.44|0
1621330200000|2021-05-18 09:30:00|10723.86|10723.86|10715.07|10715.07|10724.92|10724.92|10711.92|10711.92|0
1621330500000|2021-05-18 09:35:00|10714.72|10714.72|10712.11|10712.11|10715.12|10715.12|10711.77|10711.77|0
1621330800000|2021-05-18 09:40:00|10712.24|10712.24|10701.05|10701.05|10712.53|10712.53|10700.84|10700.84|0
1621331100000|2021-05-18 09:45:00|10700.84|10700.84|10699.45|10699.45|10702.57|10702.57|10699.08|10699.08|0
1621331400000|2021-05-18 09:50:00|10698.96|10698.96|10699.82|10699.82|10702.58|10702.58|10697.26|10697.26|0
1621331700000|2021-05-18 09:55:00|10699.95|10699.95|10712.87|10712.87|10713.53|10713.53|10699.05|10699.05|0
1621332000000|2021-05-18 10:00:00|10712.45|10712.45|10716.32|10716.32|10720.44|10720.44|10712.25|10712.25|0
1621332300000|2021-05-18 10:05:00|10716.1|10716.1|10729.19|10729.19|10730.11|10730.11|10716.1|10716.1|0
1621332600000|2021-05-18 10:10:00|10729.62|10729.62|10734.12|10734.12|10734.62|10734.62|10729.4|10729.4|0
1621332900000|2021-05-18 10:15:00|10733.99|10733.99|10732.16|10732.16|10735.61|10735.61|10731.95|10731.95|0
1621333200000|2021-05-18 10:20:00|10731.96|10731.96|10730.53|10730.53|10732.73|10732.73|10727.3|10727.3|0
1621333500000|2021-05-18 10:25:00|10730.68|10730.68|10740.53|10740.53|10740.53|10740.53|10730.68|10730.68|0
1621333800000|2021-05-18 10:30:00|10740.45|10740.45|10734.81|10734.81|10740.94|10740.94|10734.81|10734.81|0
1621334100000|2021-05-18 10:35:00|10734.33|10734.33|10743.16|10743.16|10743.38|10743.38|10731.39|10731.39|0
1621334400000|2021-05-18 10:40:00|10743.59|10743.59|10740.01|10740.01|10745.37|10745.37|10739.59|10739.59|0
1621334700000|2021-05-18 10:45:00|10739.37|10739.37|10744.94|10744.94|10745.02|10745.02|10738.77|10738.77|0
1621335000000|2021-05-18 10:50:00|10745.43|10745.43|10748.04|10748.04|10748.04|10748.04|10743.28|10743.28|0
1621335300000|2021-05-18 10:55:00|10747.55|10747.55|10750.92|10750.92|10751.32|10751.32|10747.55|10747.55|0
1621335600000|2021-05-18 11:00:00|10749.55|10749.55|10739.17|10739.17|10749.55|10749.55|10739.17|10739.17|0
1621335900000|2021-05-18 11:05:00|10738.97|10738.97|10741.84|10741.84|10743.06|10743.06|10738.86|10738.86|0
1621336200000|2021-05-18 11:10:00|10740.86|10740.86|10737.37|10737.37|10741.04|10741.04|10735.85|10735.85|0
1621336500000|2021-05-18 11:15:00|10738.35|10738.35|10743.95|10743.95|10743.95|10743.95|10738.35|10738.35|0
1621336800000|2021-05-18 11:20:00|10744.28|10744.28|10739.71|10739.71|10744.28|10744.28|10739.71|10739.71|0
1621337100000|2021-05-18 11:25:00|10739.94|10739.94|10733.36|10733.36|10739.94|10739.94|10727.44|10727.44|0
1621337400000|2021-05-18 11:30:00|10733.57|10733.57|10735.39|10735.39|10739.14|10739.14|10733.22|10733.22|0
1621337700000|2021-05-18 11:35:00|10736.36|10736.36|10742.88|10742.88|10742.88|10742.88|10736.36|10736.36|0
1621338000000|2021-05-18 11:40:00|10742.68|10742.68|10740.89|10740.89|10745.02|10745.02|10740.55|10740.55|0
1621338300000|2021-05-18 11:45:00|10739.91|10739.91|10744.97|10744.97|10746.97|10746.97|10738.47|10738.47|0
1621338600000|2021-05-18 11:50:00|10744.76|10744.76|10741.98|10741.98|10745.07|10745.07|10741.98|10741.98|0
1621338900000|2021-05-18 11:55:00|10742.49|10742.49|10737.67|10737.67|10742.64|10742.64|10737.67|10737.67|0
1621339200000|2021-05-18 12:00:00|10738.3|10738.3|10733.55|10733.55|10738.3|10738.3|10733.55|10733.55|0
1621339500000|2021-05-18 12:05:00|10733.34|10733.34|10737.67|10737.67|10738.02|10738.02|10731.82|10731.82|0
1621339800000|2021-05-18 12:10:00|10737.75|10737.75|10744.72|10744.72|10744.72|10744.72|10737.54|10737.54|0
1621340100000|2021-05-18 12:15:00|10744.93|10744.93|10741.78|10741.78|10745.79|10745.79|10741.59|10741.59|0
1621340400000|2021-05-18 12:20:00|10741.99|10741.99|10736.19|10736.19|10742.75|10742.75|10735.7|10735.7|0
1621340700000|2021-05-18 12:25:00|10736.03|10736.03|10740|10740|10740.93|10740.93|10733.39|10733.39|0
1621341000000|2021-05-18 12:30:00|10739.79|10739.79|10743.38|10743.38|10743.38|10743.38|10737.74|10737.74|0
1621341300000|2021-05-18 12:35:00|10743.58|10743.58|10739.44|10739.44|10745.26|10745.26|10739.44|10739.44|0
1621341600000|2021-05-18 12:40:00|10739.2|10739.2|10722.06|10722.06|10739.33|10739.33|10719.28|10719.28|0
1621341900000|2021-05-18 12:45:00|10722.27|10722.27|10730.2|10730.2|10730.2|10730.2|10722.17|10722.17|0
1621342200000|2021-05-18 12:50:00|10729.99|10729.99|10729.67|10729.67|10732.24|10732.24|10729.39|10729.39|0
1621342500000|2021-05-18 12:55:00|10729.86|10729.86|10726.37|10726.37|10730.62|10730.62|10723.5|10723.5|0
1621342800000|2021-05-18 13:00:00|10725.39|10725.39|10728.16|10728.16|10728.54|10728.54|10723.35|10723.35|0
1621343100000|2021-05-18 13:05:00|10728.36|10728.36|10725.88|10725.88|10728.96|10728.96|10725.81|10725.81|0
1621343400000|2021-05-18 13:10:00|10725.32|10725.32|10725.25|10725.25|10728.97|10728.97|10724.19|10724.19|0
1621343700000|2021-05-18 13:15:00|10725.04|10725.04|10725.59|10725.59|10726.98|10726.98|10723.87|10723.87|0
1621344000000|2021-05-18 13:20:00|10725.51|10725.51|10722.92|10722.92|10727.36|10727.36|10722.92|10722.92|0
1621344300000|2021-05-18 13:25:00|10723|10723|10723.69|10723.69|10725.27|10725.27|10722.64|10722.64|0
1621344600000|2021-05-18 13:30:00|10723.47|10723.47|10719.43|10719.43|10728.1|10728.1|10717.15|10717.15|0
1621344900000|2021-05-18 13:35:00|10719.2|10719.2|10725.36|10725.36|10729.38|10729.38|10718.55|10718.55|0
1621345200000|2021-05-18 13:40:00|10725.28|10725.28|10726.41|10726.41|10726.58|10726.58|10722.2|10722.2|0
1621345500000|2021-05-18 13:45:00|10726.76|10726.76|10726.6|10726.6|10732.02|10732.02|10725.23|10725.23|0
1621345800000|2021-05-18 13:50:00|10725.62|10725.62|10726.69|10726.69|10727.92|10727.92|10724.82|10724.82|0
1621346100000|2021-05-18 13:55:00|10727.17|10727.17|10717.75|10717.75|10727.51|10727.51|10714.67|10714.67|0
1621346400000|2021-05-18 14:00:00|10717.32|10717.32|10720.14|10720.14|10721.75|10721.75|10716.42|10716.42|0
1621346700000|2021-05-18 14:05:00|10720.34|10720.34|10726.29|10726.29|10727.01|10727.01|10718.9|10718.9|0
1621347000000|2021-05-18 14:10:00|10727.26|10727.26|10724.32|10724.32|10728.96|10728.96|10724.32|10724.32|0
1621347300000|2021-05-18 14:15:00|10723.92|10723.92|10723.6|10723.6|10726.34|10726.34|10720.25|10720.25|0
1621347600000|2021-05-18 14:20:00|10722.62|10722.62|10721.88|10721.88|10723.28|10723.28|10719|10719|0
1621347900000|2021-05-18 14:25:00|10722.37|10722.37|10729.48|10729.48|10729.48|10729.48|10721.48|10721.48|0
1621348200000|2021-05-18 14:30:00|10729.96|10729.96|10729.58|10729.58|10735.73|10735.73|10726.89|10726.89|0
1621348500000|2021-05-18 14:35:00|10729.83|10729.83|10735.3|10735.3|10735.53|10735.53|10728.97|10728.97|0
1621348800000|2021-05-18 14:40:00|10735.51|10735.51|10735.21|10735.21|10742.29|10742.29|10734.92|10734.92|0
1621349100000|2021-05-18 14:45:00|10735.72|10735.72|10740.79|10740.79|10740.79|10740.79|10734.7|10734.7|0
1621349400000|2021-05-18 14:50:00|10741.3|10741.3|10735.88|10735.88|10743.67|10743.67|10735.88|10735.88|0
1621349700000|2021-05-18 14:55:00|10735.96|10735.96|10742.43|10742.43|10744.33|10744.33|10735.62|10735.62|0
1621350000000|2021-05-18 15:00:00|10742.35|10742.35|10742.4|10742.4|10743.82|10743.82|10740.67|10740.67|0
1621350300000|2021-05-18 15:05:00|10742.6|10742.6|10737.75|10737.75|10744.13|10744.13|10737.45|10737.45|0
1621350600000|2021-05-18 15:10:00|10737.95|10737.95|10748.12|10748.12|10748.23|10748.23|10737.23|10737.23|0
1621350900000|2021-05-18 15:15:00|10748.82|10748.82|10747.09|10747.09|10749.39|10749.39|10739.07|10739.07|0
1621351200000|2021-05-18 15:20:00|10747.29|10747.29|10749.28|10749.28|10751.34|10751.34|10746.81|10746.81|0
1621351500000|2021-05-18 15:25:00|10749.49|10749.49|10752.54|10752.54|10753.3|10753.3|10745.81|10745.81|0
1621408500000|2021-05-19 07:15:00|10791.71|10791.71|10793.57|10793.57|10803.78|10803.78|10784.61|10784.61|0
1621408800000|2021-05-19 07:20:00|10795.6|10795.6|10770.8|10770.8|10796.57|10796.57|10761.89|10761.89|0
1621409100000|2021-05-19 07:25:00|10771.04|10771.04|10771.54|10771.54|10778.01|10778.01|10764.22|10764.22|0
1621409400000|2021-05-19 07:30:00|10770.9|10770.9|10734.27|10734.27|10770.9|10770.9|10732.32|10732.32|0
1621409700000|2021-05-19 07:35:00|10733.79|10733.79|10724.99|10724.99|10736.93|10736.93|10720.33|10720.33|0
1621410000000|2021-05-19 07:40:00|10723.04|10723.04|10736.96|10736.96|10738.23|10738.23|10700.44|10700.44|0
1621410300000|2021-05-19 07:45:00|10736.88|10736.88|10721.27|10721.27|10737.37|10737.37|10721.04|10721.04|0
1621410600000|2021-05-19 07:50:00|10722.25|10722.25|10694.37|10694.37|10728.41|10728.41|10694.37|10694.37|0
1621410900000|2021-05-19 07:55:00|10694.71|10694.71|10709.53|10709.53|10709.53|10709.53|10690.76|10690.76|0
1621411200000|2021-05-19 08:00:00|10709.36|10709.36|10722.62|10722.62|10722.62|10722.62|10705.79|10705.79|0
1621411500000|2021-05-19 08:05:00|10722.83|10722.83|10710.71|10710.71|10725.79|10725.79|10708.4|10708.4|0
1621411800000|2021-05-19 08:10:00|10710.18|10710.18|10693.14|10693.14|10710.37|10710.37|10692.17|10692.17|0
1621412100000|2021-05-19 08:15:00|10692.79|10692.79|10687.55|10687.55|10693.21|10693.21|10682.48|10682.48|0
1621412400000|2021-05-19 08:20:00|10687.72|10687.72|10663.69|10663.69|10687.72|10687.72|10663.69|10663.69|0
1621412700000|2021-05-19 08:25:00|10663.91|10663.91|10671.25|10671.25|10673.21|10673.21|10662.38|10662.38|0
1621413000000|2021-05-19 08:30:00|10670.27|10670.27|10664.65|10664.65|10678.21|10678.21|10664.65|10664.65|0
1621413300000|2021-05-19 08:35:00|10664.52|10664.52|10667.44|10667.44|10669.4|10669.4|10657.31|10657.31|0
1621413600000|2021-05-19 08:40:00|10666.47|10666.47|10658.05|10658.05|10666.48|10666.48|10656.99|10656.99|0
1621413900000|2021-05-19 08:45:00|10659.03|10659.03|10649.19|10649.19|10660.4|10660.4|10640.59|10640.59|0
1621414200000|2021-05-19 08:50:00|10649.11|10649.11|10643.94|10643.94|10651.79|10651.79|10642.93|10642.93|0
1621414500000|2021-05-19 08:55:00|10644.43|10644.43|10633.49|10633.49|10644.43|10644.43|10631.06|10631.06|0
1621414800000|2021-05-19 09:00:00|10633.28|10633.28|10663.27|10663.27|10663.27|10663.27|10632.57|10632.57|0
1621415100000|2021-05-19 09:05:00|10663.62|10663.62|10668.84|10668.84|10670.86|10670.86|10663.62|10663.62|0
1621415400000|2021-05-19 09:10:00|10669.19|10669.19|10672.15|10672.15|10674.86|10674.86|10667.68|10667.68|0
1621415700000|2021-05-19 09:15:00|10673.13|10673.13|10669.17|10669.17|10676.03|10676.03|10668.59|10668.59|0
1621416000000|2021-05-19 09:20:00|10669.43|10669.43|10679.62|10679.62|10683.46|10683.46|10669.26|10669.26|0
1621416300000|2021-05-19 09:25:00|10681.08|10681.08|10683.51|10683.51|10687.18|10687.18|10677.05|10677.05|0
1621416600000|2021-05-19 09:30:00|10684.48|10684.48|10698.29|10698.29|10698.29|10698.29|10684.48|10684.48|0
1621416900000|2021-05-19 09:35:00|10697.31|10697.31|10700.19|10700.19|10700.41|10700.41|10691.72|10691.72|0
1621417200000|2021-05-19 09:40:00|10699.93|10699.93|10701.85|10701.85|10705.2|10705.2|10699.93|10699.93|0
1621417500000|2021-05-19 09:45:00|10702.05|10702.05|10697.31|10697.31|10702.41|10702.41|10693.65|10693.65|0
1621417800000|2021-05-19 09:50:00|10697.8|10697.8|10687.8|10687.8|10697.8|10697.8|10686.4|10686.4|0
1621418100000|2021-05-19 09:55:00|10687.88|10687.88|10679.82|10679.82|10688.4|10688.4|10678.92|10678.92|0
1621418400000|2021-05-19 10:00:00|10679.31|10679.31|10681.03|10681.03|10683.91|10683.91|10678.36|10678.36|0
1621418700000|2021-05-19 10:05:00|10681.16|10681.16|10677.45|10677.45|10681.36|10681.36|10675.99|10675.99|0
1621419000000|2021-05-19 10:10:00|10677.93|10677.93|10683.74|10683.74|10684.65|10684.65|10677.91|10677.91|0
1621419300000|2021-05-19 10:15:00|10684.72|10684.72|10692.74|10692.74|10692.74|10692.74|10682.61|10682.61|0
1621419600000|2021-05-19 10:20:00|10693.09|10693.09|10699.78|10699.78|10699.94|10699.94|10692.5|10692.5|0
1621419900000|2021-05-19 10:25:00|10700.48|10700.48|10695.92|10695.92|10700.51|10700.51|10693.88|10693.88|0
1621420200000|2021-05-19 10:30:00|10696.09|10696.09|10691.22|10691.22|10696.58|10696.58|10691.22|10691.22|0
1621420500000|2021-05-19 10:35:00|10691.48|10691.48|10690.2|10690.2|10691.8|10691.8|10688.08|10688.08|0
1621420800000|2021-05-19 10:40:00|10689.95|10689.95|10682.69|10682.69|10690.28|10690.28|10682.69|10682.69|0
1621421100000|2021-05-19 10:45:00|10682.35|10682.35|10681.21|10681.21|10686.59|10686.59|10679.25|10679.25|0
1621421400000|2021-05-19 10:50:00|10681.04|10681.04|10681.18|10681.18|10683.11|10683.11|10680.2|10680.2|0
1621421700000|2021-05-19 10:55:00|10681.38|10681.38|10679.79|10679.79|10681.38|10681.38|10672.66|10672.66|0
1621422000000|2021-05-19 11:00:00|10678.81|10678.81|10670.37|10670.37|10678.97|10678.97|10670.37|10670.37|0
1621422300000|2021-05-19 11:05:00|10669.4|10669.4|10662.03|10662.03|10669.4|10669.4|10656.21|10656.21|0
1621422600000|2021-05-19 11:10:00|10663.01|10663.01|10666.47|10666.47|10668.78|10668.78|10662.01|10662.01|0
1621422900000|2021-05-19 11:15:00|10666.54|10666.54|10656.87|10656.87|10666.54|10666.54|10655.7|10655.7|0
1621423200000|2021-05-19 11:20:00|10656.75|10656.75|10656.38|10656.38|10657.5|10657.5|10654.93|10654.93|0
1621423500000|2021-05-19 11:25:00|10658.34|10658.34|10650.88|10650.88|10660.44|10660.44|10650.88|10650.88|0
1621423800000|2021-05-19 11:30:00|10651.37|10651.37|10635.72|10635.72|10651.57|10651.57|10635.72|10635.72|0
1621424100000|2021-05-19 11:35:00|10637.68|10637.68|10625.37|10625.37|10638.61|10638.61|10624.39|10624.39|0
1621424400000|2021-05-19 11:40:00|10625.74|10625.74|10620.12|10620.12|10627.53|10627.53|10613.41|10613.41|0
1621424700000|2021-05-19 11:45:00|10619.92|10619.92|10632.3|10632.3|10632.3|10632.3|10619.57|10619.57|0
1621425000000|2021-05-19 11:50:00|10632.54|10632.54|10625.98|10625.98|10633.75|10633.75|10625.87|10625.87|0
1621425300000|2021-05-19 11:55:00|10626.39|10626.39|10621.3|10621.3|10628.62|10628.62|10621.3|10621.3|0
1621425600000|2021-05-19 12:00:00|10621.03|10621.03|10634.76|10634.76|10635.18|10635.18|10617.09|10617.09|0
1621425900000|2021-05-19 12:05:00|10634.93|10634.93|10660.1|10660.1|10661.55|10661.55|10634.44|10634.44|0
1621426200000|2021-05-19 12:10:00|10659.4|10659.4|10662.62|10662.62|10663.66|10663.66|10657.49|10657.49|0
1621426500000|2021-05-19 12:15:00|10662.42|10662.42|10652.68|10652.68|10666.38|10666.38|10651.68|10651.68|0
1621426800000|2021-05-19 12:20:00|10652.47|10652.47|10649.51|10649.51|10654.08|10654.08|10647.27|10647.27|0
1621427100000|2021-05-19 12:25:00|10648.81|10648.81|10646.79|10646.79|10650.47|10650.47|10646.79|10646.79|0
1621427400000|2021-05-19 12:30:00|10646.55|10646.55|10635.02|10635.02|10647.04|10647.04|10635.02|10635.02|0
1621427700000|2021-05-19 12:35:00|10634.04|10634.04|10637.45|10637.45|10641.9|10641.9|10632.06|10632.06|0
1621428000000|2021-05-19 12:40:00|10638.43|10638.43|10641.76|10641.76|10641.76|10641.76|10637.33|10637.33|0
1621428300000|2021-05-19 12:45:00|10641.68|10641.68|10650.96|10650.96|10651.68|10651.68|10641.68|10641.68|0
1621428600000|2021-05-19 12:50:00|10650.83|10650.83|10648.75|10648.75|10652.78|10652.78|10647.17|10647.17|0
1621428900000|2021-05-19 12:55:00|10648.55|10648.55|10641.85|10641.85|10648.67|10648.67|10641.51|10641.51|0
1621429200000|2021-05-19 13:00:00|10641.57|10641.57|10632.33|10632.33|10645.46|10645.46|10632.33|10632.33|0
1621429500000|2021-05-19 13:05:00|10633.66|10633.66|10634.33|10634.33|10639.13|10639.13|10633.55|10633.55|0
1621429800000|2021-05-19 13:10:00|10633.35|10633.35|10631.2|10631.2|10633.35|10633.35|10627.22|10627.22|0
1621430100000|2021-05-19 13:15:00|10631.54|10631.54|10640.13|10640.13|10640.87|10640.87|10631.54|10631.54|0
1621430400000|2021-05-19 13:20:00|10640.62|10640.62|10639.97|10639.97|10642|10642|10638.11|10638.11|0
1621430700000|2021-05-19 13:25:00|10640.45|10640.45|10642.21|10642.21|10646.88|10646.88|10638.87|10638.87|0
1621431000000|2021-05-19 13:30:00|10642.01|10642.01|10663.15|10663.15|10663.82|10663.82|10639.47|10639.47|0
1621431300000|2021-05-19 13:35:00|10664.13|10664.13|10637.22|10637.22|10664.13|10664.13|10635.93|10635.93|0
1621431600000|2021-05-19 13:40:00|10637.64|10637.64|10644.38|10644.38|10644.38|10644.38|10626.83|10626.83|0
1621431900000|2021-05-19 13:45:00|10643.89|10643.89|10650.06|10650.06|10652.16|10652.16|10639.25|10639.25|0
1621432200000|2021-05-19 13:50:00|10650.54|10650.54|10667.62|10667.62|10668.39|10668.39|10650.54|10650.54|0
1621432500000|2021-05-19 13:55:00|10667.13|10667.13|10663.39|10663.39|10678.4|10678.4|10663.39|10663.39|0
1621432800000|2021-05-19 14:00:00|10663.26|10663.26|10632.69|10632.69|10663.26|10663.26|10627.18|10627.18|0
1621433100000|2021-05-19 14:05:00|10633.05|10633.05|10639.88|10639.88|10640.63|10640.63|10630.04|10630.04|0
1621433400000|2021-05-19 14:10:00|10638.9|10638.9|10637.59|10637.59|10641.98|10641.98|10631.7|10631.7|0
1621433700000|2021-05-19 14:15:00|10636.69|10636.69|10643.29|10643.29|10643.36|10643.36|10624.03|10624.03|0
1621434000000|2021-05-19 14:20:00|10643.05|10643.05|10653.84|10653.84|10655.14|10655.14|10642.44|10642.44|0
1621434300000|2021-05-19 14:25:00|10650.92|10650.92|10685.56|10685.56|10685.68|10685.68|10649.94|10649.94|0
1621434600000|2021-05-19 14:30:00|10687.51|10687.51|10667.72|10667.72|10688.57|10688.57|10667.72|10667.72|0
1621434900000|2021-05-19 14:35:00|10667.8|10667.8|10662.3|10662.3|10671.73|10671.73|10659.52|10659.52|0
1621435200000|2021-05-19 14:40:00|10661.61|10661.61|10675.35|10675.35|10675.79|10675.79|10654.55|10654.55|0
1621435500000|2021-05-19 14:45:00|10675.47|10675.47|10668.43|10668.43|10676.95|10676.95|10660.94|10660.94|0
1621435800000|2021-05-19 14:50:00|10668.56|10668.56|10687.34|10687.34|10687.46|10687.46|10668.08|10668.08|0
1621436100000|2021-05-19 14:55:00|10687.27|10687.27|10694.5|10694.5|10698.83|10698.83|10684.64|10684.64|0
1621436400000|2021-05-19 15:00:00|10694.01|10694.01|10688.2|10688.2|10694.01|10694.01|10687.25|10687.25|0
1621436700000|2021-05-19 15:05:00|10688.12|10688.12|10706.19|10706.19|10706.54|10706.54|10687.86|10687.86|0
1621437000000|2021-05-19 15:10:00|10705.7|10705.7|10710.56|10710.56|10713.26|10713.26|10705.58|10705.58|0
1621437300000|2021-05-19 15:15:00|10709.58|10709.58|10702.34|10702.34|10709.58|10709.58|10700.7|10700.7|0
1621437600000|2021-05-19 15:20:00|10702.17|10702.17|10700.38|10700.38|10703.06|10703.06|10697.76|10697.76|0
1621437900000|2021-05-19 15:25:00|10700.59|10700.59|10696.06|10696.06|10700.59|10700.59|10691.9|10691.9|0
1621494900000|2021-05-20 07:15:00|10870.61|10870.61|10869.42|10869.42|10875.39|10875.39|10852.52|10852.52|0
1621495200000|2021-05-20 07:20:00|10869.93|10869.93|10884.1|10884.1|10884.1|10884.1|10868.43|10868.43|0
1621495500000|2021-05-20 07:25:00|10886.05|10886.05|10897.23|10897.23|10898.84|10898.84|10886.05|10886.05|0
1621495800000|2021-05-20 07:30:00|10897.03|10897.03|10897.09|10897.09|10910.39|10910.39|10896.38|10896.38|0
1621496100000|2021-05-20 07:35:00|10897.04|10897.04|10900.01|10900.01|10904.26|10904.26|10893.83|10893.83|0
1621496400000|2021-05-20 07:40:00|10901.95|10901.95|10893.11|10893.11|10902.43|10902.43|10893.11|10893.11|0
1621496700000|2021-05-20 07:45:00|10892.95|10892.95|10894.53|10894.53|10898.61|10898.61|10892.82|10892.82|0
1621497000000|2021-05-20 07:50:00|10894.45|10894.45|10896.03|10896.03|10900.2|10900.2|10892.46|10892.46|0
1621497300000|2021-05-20 07:55:00|10895.06|10895.06|10890.13|10890.13|10895.69|10895.69|10885.46|10885.46|0
1621497600000|2021-05-20 08:00:00|10890|10890|10899.71|10899.71|10899.71|10899.71|10890|10890|0
1621497900000|2021-05-20 08:05:00|10900.19|10900.19|10900.6|10900.6|10901.79|10901.79|10896.36|10896.36|0
1621498200000|2021-05-20 08:10:00|10900.2|10900.2|10899.4|10899.4|10903.12|10903.12|10890.53|10890.53|0
1621498500000|2021-05-20 08:15:00|10899.22|10899.22|10890.79|10890.79|10900.84|10900.84|10890.66|10890.66|0
1621498800000|2021-05-20 08:20:00|10890.59|10890.59|10876.68|10876.68|10890.59|10890.59|10876.41|10876.41|0
1621499100000|2021-05-20 08:25:00|10876.42|10876.42|10865.27|10865.27|10876.42|10876.42|10861.66|10861.66|0
1621499400000|2021-05-20 08:30:00|10865.36|10865.36|10863.28|10863.28|10871.2|10871.2|10861.42|10861.42|0
1621499700000|2021-05-20 08:35:00|10863.14|10863.14|10839.42|10839.42|10863.14|10863.14|10839.42|10839.42|0
1621500000000|2021-05-20 08:40:00|10840.4|10840.4|10850.99|10850.99|10852.33|10852.33|10840.4|10840.4|0
1621500300000|2021-05-20 08:45:00|10850.01|10850.01|10854.18|10854.18|10855.39|10855.39|10847.66|10847.66|0
1621500600000|2021-05-20 08:50:00|10853.95|10853.95|10840.1|10840.1|10854.3|10854.3|10840.1|10840.1|0
1621500900000|2021-05-20 08:55:00|10841.08|10841.08|10841.94|10841.94|10846.89|10846.89|10840.83|10840.83|0
1621501200000|2021-05-20 09:00:00|10842.42|10842.42|10833.29|10833.29|10843.43|10843.43|10833.29|10833.29|0
1621501500000|2021-05-20 09:05:00|10833.13|10833.13|10834.37|10834.37|10841.54|10841.54|10832.87|10832.87|0
1621501800000|2021-05-20 09:10:00|10834.54|10834.54|10833.8|10833.8|10834.71|10834.71|10830.92|10830.92|0
1621502100000|2021-05-20 09:15:00|10834.15|10834.15|10831.33|10831.33|10834.15|10834.15|10829.11|10829.11|0
1621502400000|2021-05-20 09:20:00|10831.56|10831.56|10820.3|10820.3|10833.15|10833.15|10819.51|10819.51|0
1621502700000|2021-05-20 09:25:00|10820.1|10820.1|10809.46|10809.46|10821.16|10821.16|10809.46|10809.46|0
1621503000000|2021-05-20 09:30:00|10809.8|10809.8|10823.67|10823.67|10824.14|10824.14|10809.8|10809.8|0
1621503300000|2021-05-20 09:35:00|10823.87|10823.87|10818.59|10818.59|10824.64|10824.64|10818.59|10818.59|0
1621503600000|2021-05-20 09:40:00|10818.18|10818.18|10821.37|10821.37|10821.84|10821.84|10816.43|10816.43|0
1621503900000|2021-05-20 09:45:00|10821.57|10821.57|10832.67|10832.67|10832.67|10832.67|10820.25|10820.25|0
1621504200000|2021-05-20 09:50:00|10832.7|10832.7|10837.28|10837.28|10837.28|10837.28|10831.3|10831.3|0
1621504500000|2021-05-20 09:55:00|10837.05|10837.05|10836.38|10836.38|10839.26|10839.26|10832.5|10832.5|0
1621504800000|2021-05-20 10:00:00|10836.17|10836.17|10844.78|10844.78|10845.27|10845.27|10836.17|10836.17|0
1621505100000|2021-05-20 10:05:00|10845.27|10845.27|10851.38|10851.38|10853.49|10853.49|10845.27|10845.27|0
1621505400000|2021-05-20 10:10:00|10851.86|10851.86|10843.78|10843.78|10851.86|10851.86|10843.65|10843.65|0
1621505700000|2021-05-20 10:15:00|10842.33|10842.33|10846.4|10846.4|10846.4|10846.4|10841.98|10841.98|0
1621506000000|2021-05-20 10:20:00|10846.19|10846.19|10851.2|10851.2|10851.62|10851.62|10845.22|10845.22|0
1621506300000|2021-05-20 10:25:00|10851|10851|10852.08|10852.08|10852.08|10852.08|10850.65|10850.65|0
1621506600000|2021-05-20 10:30:00|10852.34|10852.34|10864.59|10864.59|10864.59|10864.59|10852.08|10852.08|0
1621506900000|2021-05-20 10:35:00|10864.39|10864.39|10863.32|10863.32|10864.55|10864.55|10860.21|10860.21|0
1621507200000|2021-05-20 10:40:00|10863.52|10863.52|10863.66|10863.66|10864.73|10864.73|10862.29|10862.29|0
1621507500000|2021-05-20 10:45:00|10863.13|10863.13|10857.53|10857.53|10863.78|10863.78|10856.55|10856.55|0
1621507800000|2021-05-20 10:50:00|10857.36|10857.36|10864.4|10864.4|10864.4|10864.4|10856.45|10856.45|0
1621508100000|2021-05-20 10:55:00|10864.6|10864.6|10876.24|10876.24|10877.01|10877.01|10864.6|10864.6|0
1621508400000|2021-05-20 11:00:00|10876.57|10876.57|10881.65|10881.65|10885.53|10885.53|10876.57|10876.57|0
1621508700000|2021-05-20 11:05:00|10882.11|10882.11|10870.5|10870.5|10882.27|10882.27|10870.5|10870.5|0
1621509000000|2021-05-20 11:10:00|10870.99|10870.99|10871.44|10871.44|10874.99|10874.99|10870.99|10870.99|0
1621509300000|2021-05-20 11:15:00|10870.98|10870.98|10874.4|10874.4|10875.15|10875.15|10870.17|10870.17|0
1621509600000|2021-05-20 11:20:00|10874.21|10874.21|10864.39|10864.39|10874.21|10874.21|10862.9|10862.9|0
1621509900000|2021-05-20 11:25:00|10864.87|10864.87|10868.88|10868.88|10869.08|10869.08|10863.57|10863.57|0
1621510200000|2021-05-20 11:30:00|10868.72|10868.72|10877.92|10877.92|10878.61|10878.61|10868.72|10868.72|0
1621510500000|2021-05-20 11:35:00|10878.13|10878.13|10870.1|10870.1|10878.13|10878.13|10869.12|10869.12|0
1621510800000|2021-05-20 11:40:00|10870.5|10870.5|10870.85|10870.85|10876.34|10876.34|10869.74|10869.74|0
1621511100000|2021-05-20 11:45:00|10870.59|10870.59|10877.77|10877.77|10878.67|10878.67|10870.45|10870.45|0
1621511400000|2021-05-20 11:50:00|10876.79|10876.79|10880.99|10880.99|10881.2|10881.2|10876.69|10876.69|0
1621511700000|2021-05-20 11:55:00|10881.97|10881.97|10881.1|10881.1|10882.13|10882.13|10878.14|10878.14|0
1621512000000|2021-05-20 12:00:00|10880.89|10880.89|10880.75|10880.75|10881.81|10881.81|10879.99|10879.99|0
1621512300000|2021-05-20 12:05:00|10880.88|10880.88|10874.86|10874.86|10881.9|10881.9|10874.14|10874.14|0
1621512600000|2021-05-20 12:10:00|10874.66|10874.66|10873.53|10873.53|10874.91|10874.91|10871.83|10871.83|0
1621512900000|2021-05-20 12:15:00|10874.13|10874.13|10872.81|10872.81|10875.87|10875.87|10872.47|10872.47|0
1621513200000|2021-05-20 12:20:00|10873.3|10873.3|10873.45|10873.45|10873.72|10873.72|10871.61|10871.61|0
1621513500000|2021-05-20 12:25:00|10873.24|10873.24|10878.15|10878.15|10879.98|10879.98|10873.24|10873.24|0
1621513800000|2021-05-20 12:30:00|10877.74|10877.74|10881.02|10881.02|10886.08|10886.08|10877.26|10877.26|0
1621514100000|2021-05-20 12:35:00|10880.67|10880.67|10881.95|10881.95|10882.66|10882.66|10877.18|10877.18|0
1621514400000|2021-05-20 12:40:00|10881.75|10881.75|10889.39|10889.39|10890.42|10890.42|10881.35|10881.35|0
1621514700000|2021-05-20 12:45:00|10890.37|10890.37|10897.3|10897.3|10901.57|10901.57|10889.39|10889.39|0
1621515000000|2021-05-20 12:50:00|10898.28|10898.28|10901.22|10901.22|10902.88|10902.88|10898.28|10898.28|0
1621515300000|2021-05-20 12:55:00|10901.14|10901.14|10905.99|10905.99|10908.9|10908.9|10899.79|10899.79|0
1621515600000|2021-05-20 13:00:00|10906.97|10906.97|10904.19|10904.19|10910.96|10910.96|10899.74|10899.74|0
1621515900000|2021-05-20 13:05:00|10906.14|10906.14|10898.51|10898.51|10906.14|10906.14|10896.34|10896.34|0
1621516200000|2021-05-20 13:10:00|10898.72|10898.72|10909.16|10909.16|10910.02|10910.02|10897.96|10897.96|0
1621516500000|2021-05-20 13:15:00|10908.95|10908.95|10903.93|10903.93|10908.95|10908.95|10903.44|10903.44|0
1621516800000|2021-05-20 13:20:00|10902.95|10902.95|10905.27|10905.27|10906.92|10906.92|10901.08|10901.08|0
1621517100000|2021-05-20 13:25:00|10903.31|10903.31|10888.98|10888.98|10903.31|10903.31|10888.98|10888.98|0
1621517400000|2021-05-20 13:30:00|10889.96|10889.96|10896.32|10896.32|10902.62|10902.62|10889.5|10889.5|0
1621517700000|2021-05-20 13:35:00|10898.26|10898.26|10895.28|10895.28|10900.86|10900.86|10894.66|10894.66|0
1621518000000|2021-05-20 13:40:00|10894.94|10894.94|10903.8|10903.8|10905.24|10905.24|10894.51|10894.51|0
1621518300000|2021-05-20 13:45:00|10903.64|10903.64|10916.53|10916.53|10924.03|10924.03|10903.64|10903.64|0
1621518600000|2021-05-20 13:50:00|10916.32|10916.32|10923.82|10923.82|10923.82|10923.82|10908.16|10908.16|0
1621518900000|2021-05-20 13:55:00|10923.56|10923.56|10922.93|10922.93|10930.01|10930.01|10922.93|10922.93|0
1621519200000|2021-05-20 14:00:00|10923.41|10923.41|10930.15|10930.15|10932.99|10932.99|10923.41|10923.41|0
1621519500000|2021-05-20 14:05:00|10930.63|10930.63|10922.21|10922.21|10931.75|10931.75|10919.38|10919.38|0
1621519800000|2021-05-20 14:10:00|10922.56|10922.56|10912.15|10912.15|10924.4|10924.4|10912.15|10912.15|0
1621520100000|2021-05-20 14:15:00|10911.64|10911.64|10917.53|10917.53|10921.08|10921.08|10911.64|10911.64|0
1621520400000|2021-05-20 14:20:00|10917.93|10917.93|10928.91|10928.91|10935.56|10935.56|10916.66|10916.66|0
1621520700000|2021-05-20 14:25:00|10928.71|10928.71|10925.86|10925.86|10928.71|10928.71|10919.12|10919.12|0
1621521000000|2021-05-20 14:30:00|10926.35|10926.35|10928.15|10928.15|10929.97|10929.97|10923.26|10923.26|0
1621521300000|2021-05-20 14:35:00|10927.72|10927.72|10937.72|10937.72|10938.38|10938.38|10923.91|10923.91|0
1621521600000|2021-05-20 14:40:00|10938.17|10938.17|10930.57|10930.57|10939.4|10939.4|10929.49|10929.49|0
1621521900000|2021-05-20 14:45:00|10930.59|10930.59|10931.98|10931.98|10936.24|10936.24|10930.59|10930.59|0
1621522200000|2021-05-20 14:50:00|10931.75|10931.75|10937.08|10937.08|10937.08|10937.08|10931.14|10931.14|0
1621522500000|2021-05-20 14:55:00|10937.17|10937.17|10936.88|10936.88|10940.64|10940.64|10935.36|10935.36|0
1621522800000|2021-05-20 15:00:00|10936.73|10936.73|10936.64|10936.64|10941.97|10941.97|10936.57|10936.57|0
1621523100000|2021-05-20 15:05:00|10936.38|10936.38|10934.52|10934.52|10937.03|10937.03|10932.24|10932.24|0
1621523400000|2021-05-20 15:10:00|10934.59|10934.59|10939.91|10939.91|10944.03|10944.03|10934.59|10934.59|0
1621523700000|2021-05-20 15:15:00|10940.07|10940.07|10937.81|10937.81|10943.52|10943.52|10936.84|10936.84|0
1621524000000|2021-05-20 15:20:00|10937.68|10937.68|10944.89|10944.89|10948.51|10948.51|10937.68|10937.68|0
1621524300000|2021-05-20 15:25:00|10945.06|10945.06|10970.84|10970.84|10971.17|10971.17|10944.89|10944.89|0
1621581300000|2021-05-21 07:15:00|10975.73|10975.73|10982.43|10982.43|10994.8|10994.8|10975.73|10975.73|0
1621581600000|2021-05-21 07:20:00|10981.46|10981.46|10968.95|10968.95|10982.63|10982.63|10968.13|10968.13|0
1621581900000|2021-05-21 07:25:00|10969.93|10969.93|10961.09|10961.09|10971.88|10971.88|10961.04|10961.04|0
1621582200000|2021-05-21 07:30:00|10959.91|10959.91|10968.94|10968.94|10972.17|10972.17|10959.49|10959.49|0
1621582500000|2021-05-21 07:35:00|10966.98|10966.98|10972.05|10972.05|10973.23|10973.23|10959.77|10959.77|0
1621582800000|2021-05-21 07:40:00|10971.56|10971.56|10975.07|10975.07|10975.12|10975.12|10968.42|10968.42|0
1621583100000|2021-05-21 07:45:00|10976.81|10976.81|10959.23|10959.23|10977.14|10977.14|10959.03|10959.03|0
1621583400000|2021-05-21 07:50:00|10957.77|10957.77|10948.31|10948.31|10958.47|10958.47|10946.85|10946.85|0
1621583700000|2021-05-21 07:55:00|10947.34|10947.34|10952.16|10952.16|10954.21|10954.21|10944.27|10944.27|0
1621584000000|2021-05-21 08:00:00|10952.32|10952.32|10959.17|10959.17|10959.27|10959.27|10951.31|10951.31|0
1621584300000|2021-05-21 08:05:00|10958.66|10958.66|10956.29|10956.29|10958.66|10958.66|10954.63|10954.63|0
1621584600000|2021-05-21 08:10:00|10956.03|10956.03|10943.88|10943.88|10956.99|10956.99|10943.88|10943.88|0
1621584900000|2021-05-21 08:15:00|10943.53|10943.53|10946.02|10946.02|10946.02|10946.02|10934.05|10934.05|0
1621585200000|2021-05-21 08:20:00|10945.04|10945.04|10935.57|10935.57|10945.04|10945.04|10934.76|10934.76|0
1621585500000|2021-05-21 08:25:00|10936.55|10936.55|10941.75|10941.75|10943.64|10943.64|10935.43|10935.43|0
1621585800000|2021-05-21 08:30:00|10940.78|10940.78|10949.3|10949.3|10952.03|10952.03|10940.78|10940.78|0
1621586100000|2021-05-21 08:35:00|10949.61|10949.61|10944.36|10944.36|10951.42|10951.42|10944.36|10944.36|0
1621586400000|2021-05-21 08:40:00|10942.4|10942.4|10953.22|10953.22|10953.22|10953.22|10942.4|10942.4|0
1621586700000|2021-05-21 08:45:00|10953.57|10953.57|10966.71|10966.71|10968.64|10968.64|10953.57|10953.57|0
1621587000000|2021-05-21 08:50:00|10967.22|10967.22|10964.53|10964.53|10971.73|10971.73|10962.07|10962.07|0
1621587300000|2021-05-21 08:55:00|10964.06|10964.06|10966.06|10966.06|10966.06|10966.06|10963.05|10963.05|0
1621587600000|2021-05-21 09:00:00|10966.55|10966.55|10972.05|10972.05|10972.4|10972.4|10966.27|10966.27|0
1621587900000|2021-05-21 09:05:00|10972.22|10972.22|10972.41|10972.41|10987.1|10987.1|10971.44|10971.44|0
1621588200000|2021-05-21 09:10:00|10972.63|10972.63|10971.08|10971.08|10972.63|10972.63|10970.92|10970.92|0
1621588500000|2021-05-21 09:15:00|10971.43|10971.43|10970.11|10970.11|10980.79|10980.79|10969.63|10969.63|0
1621588800000|2021-05-21 09:20:00|10969.13|10969.13|10965.61|10965.61|10970.96|10970.96|10965.61|10965.61|0
1621589100000|2021-05-21 09:25:00|10966.09|10966.09|10968.57|10968.57|10968.57|10968.57|10959.83|10959.83|0
1621589400000|2021-05-21 09:30:00|10968.22|10968.22|10970.37|10970.37|10972.82|10972.82|10967.39|10967.39|0
1621589700000|2021-05-21 09:35:00|10970.17|10970.17|10969.6|10969.6|10971.13|10971.13|10968.45|10968.45|0
1621590000000|2021-05-21 09:40:00|10969.9|10969.9|10979|10979|10979.49|10979.49|10969.57|10969.57|0
1621590300000|2021-05-21 09:45:00|10979.22|10979.22|10975.85|10975.85|10980.88|10980.88|10975.37|10975.37|0
1621590600000|2021-05-21 09:50:00|10976.28|10976.28|11014.61|11014.61|11014.96|11014.96|10976.28|10976.28|0
1621590900000|2021-05-21 09:55:00|11015.39|11015.39|11023.68|11023.68|11027.32|11027.32|11013.19|11013.19|0
1621591200000|2021-05-21 10:00:00|11024.65|11024.65|11000.66|11000.66|11025.69|11025.69|11000.66|11000.66|0
1621591500000|2021-05-21 10:05:00|11000.45|11000.45|10989.53|10989.53|11000.45|11000.45|10989.53|10989.53|0
1621591800000|2021-05-21 10:10:00|10989.18|10989.18|10986.37|10986.37|10989.18|10989.18|10982.47|10982.47|0
1621592100000|2021-05-21 10:15:00|10986.58|10986.58|10994.31|10994.31|10994.31|10994.31|10985.27|10985.27|0
1621592400000|2021-05-21 10:20:00|10993.82|10993.82|10987.98|10987.98|10994.75|10994.75|10987.71|10987.71|0
1621592700000|2021-05-21 10:25:00|10987.76|10987.76|10992.13|10992.13|10992.13|10992.13|10986.91|10986.91|0
1621593000000|2021-05-21 10:30:00|10992.37|10992.37|10996.68|10996.68|10996.68|10996.68|10992.15|10992.15|0
1621593300000|2021-05-21 10:35:00|10996.2|10996.2|10993.76|10993.76|10996.31|10996.31|10993.57|10993.57|0
1621593600000|2021-05-21 10:40:00|10994.16|10994.16|10991.93|10991.93|10995.4|10995.4|10990.61|10990.61|0
1621593900000|2021-05-21 10:45:00|10990.95|10990.95|10997.07|10997.07|10998.08|10998.08|10990.95|10990.95|0
1621594200000|2021-05-21 10:50:00|10997.59|10997.59|10999.87|10999.87|11001.52|11001.52|10997.59|10997.59|0
1621594500000|2021-05-21 10:55:00|11000.07|11000.07|10996.17|10996.17|11003.68|11003.68|10994.54|10994.54|0
1621594800000|2021-05-21 11:00:00|10996|10996|10998.48|10998.48|10998.89|10998.89|10994.2|10994.2|0
1621595100000|2021-05-21 11:05:00|10998.46|10998.46|11002.49|11002.49|11002.49|11002.49|10998.46|10998.46|0
1621595400000|2021-05-21 11:10:00|11002.09|11002.09|11002.72|11002.72|11005.25|11005.25|11001.3|11001.3|0
1621595700000|2021-05-21 11:15:00|11002.56|11002.56|10999.39|10999.39|11003.35|11003.35|10998.96|10998.96|0
1621596000000|2021-05-21 11:20:00|10999.22|10999.22|10998.17|10998.17|10999.82|10999.82|10996.16|10996.16|0
1621596300000|2021-05-21 11:25:00|10998|10998|10997.95|10997.95|10999.23|10999.23|10996.02|10996.02|0
1621596600000|2021-05-21 11:30:00|10998.21|10998.21|10998.53|10998.53|10998.94|10998.94|10996.75|10996.75|0
1621596900000|2021-05-21 11:35:00|10999.22|10999.22|11009.42|11009.42|11011.5|11011.5|10999.22|10999.22|0
1621597200000|2021-05-21 11:40:00|11008.45|11008.45|11009.1|11009.1|11009.18|11009.18|11003.4|11003.4|0
1621597500000|2021-05-21 11:45:00|11010.08|11010.08|11002.55|11002.55|11011.29|11011.29|11002.55|11002.55|0
1621597800000|2021-05-21 11:50:00|11003.03|11003.03|10999.79|10999.79|11004.65|11004.65|10996.79|10996.79|0
1621598100000|2021-05-21 11:55:00|10999.58|10999.58|10997.71|10997.71|11003.38|11003.38|10997.36|10997.36|0
1621598400000|2021-05-21 12:00:00|10997.92|10997.92|10989.78|10989.78|10997.92|10997.92|10989.78|10989.78|0
1621598700000|2021-05-21 12:05:00|10990|10990|10983.8|10983.8|10990|10990|10983.8|10983.8|0
1621599000000|2021-05-21 12:10:00|10983.88|10983.88|10979.98|10979.98|10983.88|10983.88|10977.55|10977.55|0
1621599300000|2021-05-21 12:15:00|10978.8|10978.8|10994.6|10994.6|10994.6|10994.6|10978.8|10978.8|0
1621599600000|2021-05-21 12:20:00|10995.58|10995.58|10996.02|10996.02|10998.33|10998.33|10994.79|10994.79|0
1621599900000|2021-05-21 12:25:00|10995|10995|11002.82|11002.82|11003.79|11003.79|10994.92|10994.92|0
1621600200000|2021-05-21 12:30:00|11001.84|11001.84|10999.62|10999.62|11002.35|11002.35|10995.43|10995.43|0
1621600500000|2021-05-21 12:35:00|10999.42|10999.42|10997.22|10997.22|10999.55|10999.55|10996.24|10996.24|0
1621600800000|2021-05-21 12:40:00|10996.71|10996.71|10998.86|10998.86|10999.83|10999.83|10996.15|10996.15|0
1621601100000|2021-05-21 12:45:00|10999.03|10999.03|10996.32|10996.32|11001.69|11001.69|10996.16|10996.16|0
1621601400000|2021-05-21 12:50:00|10996.55|10996.55|10995.4|10995.4|10998.02|10998.02|10994.31|10994.31|0
1621601700000|2021-05-21 12:55:00|10996.38|10996.38|10997.55|10997.55|10999.75|10999.75|10995.28|10995.28|0
1621602000000|2021-05-21 13:00:00|10998.24|10998.24|10998.31|10998.31|11000.18|11000.18|10997.27|10997.27|0
1621602300000|2021-05-21 13:05:00|10998.82|10998.82|10995.57|10995.57|11000.43|11000.43|10994.83|10994.83|0
1621602600000|2021-05-21 13:10:00|10995.06|10995.06|10989.67|10989.67|10995.29|10995.29|10988.1|10988.1|0
1621602900000|2021-05-21 13:15:00|10989.72|10989.72|10980.89|10980.89|10991.43|10991.43|10980.89|10980.89|0
1621603200000|2021-05-21 13:20:00|10981.05|10981.05|10978.1|10978.1|10982.45|10982.45|10976.81|10976.81|0
1621603500000|2021-05-21 13:25:00|10978.45|10978.45|10986.92|10986.92|10988.24|10988.24|10978.45|10978.45|0
1621603800000|2021-05-21 13:30:00|10987.4|10987.4|10991.95|10991.95|10999.35|10999.35|10987.4|10987.4|0
1621604100000|2021-05-21 13:35:00|10990.63|10990.63|10994.44|10994.44|10995.98|10995.98|10986.6|10986.6|0
1621604400000|2021-05-21 13:40:00|10993.81|10993.81|10990.12|10990.12|10993.81|10993.81|10985.98|10985.98|0
1621604700000|2021-05-21 13:45:00|10989.61|10989.61|10982.92|10982.92|10990.9|10990.9|10979.81|10979.81|0
1621605000000|2021-05-21 13:50:00|10983.14|10983.14|10988.05|10988.05|10988.74|10988.74|10981.3|10981.3|0
1621605300000|2021-05-21 13:55:00|10988.25|10988.25|10997.8|10997.8|10998.91|10998.91|10988.25|10988.25|0
1621605600000|2021-05-21 14:00:00|10997.63|10997.63|10986.28|10986.28|11000.28|11000.28|10984.95|10984.95|0
1621605900000|2021-05-21 14:05:00|10986.08|10986.08|10979.85|10979.85|10987.24|10987.24|10978.64|10978.64|0
1621606200000|2021-05-21 14:10:00|10979.65|10979.65|10986.95|10986.95|10988.43|10988.43|10979.65|10979.65|0
1621606500000|2021-05-21 14:15:00|10987.43|10987.43|10992.53|10992.53|10996.89|10996.89|10986.46|10986.46|0
1621606800000|2021-05-21 14:20:00|10992.49|10992.49|10989.15|10989.15|10992.8|10992.8|10988.14|10988.14|0
1621607100000|2021-05-21 14:25:00|10990.13|10990.13|10983.55|10983.55|10990.98|10990.98|10983.55|10983.55|0
1621607400000|2021-05-21 14:30:00|10983.06|10983.06|10987.47|10987.47|10989.98|10989.98|10981.54|10981.54|0
1621607700000|2021-05-21 14:35:00|10988.45|10988.45|10982.65|10982.65|10989.03|10989.03|10981.33|10981.33|0
1621608000000|2021-05-21 14:40:00|10982.72|10982.72|10985.32|10985.32|10985.81|10985.81|10982.72|10982.72|0
1621608300000|2021-05-21 14:45:00|10985.12|10985.12|10988.63|10988.63|10988.63|10988.63|10983.26|10983.26|0
1621608600000|2021-05-21 14:50:00|10988.84|10988.84|10997.36|10997.36|11001.63|11001.63|10988.84|10988.84|0
1621608900000|2021-05-21 14:55:00|10997.14|10997.14|11003.33|11003.33|11003.33|11003.33|10996.37|10996.37|0
1621609200000|2021-05-21 15:00:00|11003.17|11003.17|11004.21|11004.21|11005.03|11005.03|11002.78|11002.78|0
1621609500000|2021-05-21 15:05:00|11004.61|11004.61|11011.4|11011.4|11011.56|11011.56|11004.05|11004.05|0
1621609800000|2021-05-21 15:10:00|11011.56|11011.56|11007.83|11007.83|11012.42|11012.42|11006.1|11006.1|0
1621610100000|2021-05-21 15:15:00|11008.09|11008.09|11007.6|11007.6|11012.24|11012.24|11007.6|11007.6|0
1621610400000|2021-05-21 15:20:00|11007.82|11007.82|11013.9|11013.9|11014.94|11014.94|11007.82|11007.82|0
1621610700000|2021-05-21 15:25:00|11014.38|11014.38|11008.64|11008.64|11015.52|11015.52|11005.87|11005.87|0
1621840500000|2021-05-24 07:15:00|11024.59|11024.59|11040.04|11040.04|11040.91|11040.91|11024.59|11024.59|0
1621840800000|2021-05-24 07:20:00|11039.96|11039.96|11031.91|11031.91|11041.42|11041.42|11029.8|11029.8|0
1621841100000|2021-05-24 07:25:00|11032.25|11032.25|11029.3|11029.3|11033.06|11033.06|11026.9|11026.9|0
1621841400000|2021-05-24 07:30:00|11028.52|11028.52|11043.27|11043.27|11043.27|11043.27|11021.69|11021.69|0
1621841700000|2021-05-24 07:35:00|11043.78|11043.78|11047.02|11047.02|11049.91|11049.91|11040.5|11040.5|0
1621842000000|2021-05-24 07:40:00|11046.6|11046.6|11044.4|11044.4|11046.6|11046.6|11044.14|11044.14|0
1621842300000|2021-05-24 07:45:00|11045.45|11045.45|11044.56|11044.56|11046.59|11046.59|11041.93|11041.93|0
1621842600000|2021-05-24 07:50:00|11044.39|11044.39|11046.68|11046.68|11047.37|11047.37|11039.87|11039.87|0
1621842900000|2021-05-24 07:55:00|11047.02|11047.02|11049.24|11049.24|11049.24|11049.24|11044.37|11044.37|0
1621843200000|2021-05-24 08:00:00|11049.74|11049.74|11046.93|11046.93|11050.47|11050.47|11045.71|11045.71|0
1621843500000|2021-05-24 08:05:00|11045.96|11045.96|11047.11|11047.11|11048.26|11048.26|11045.19|11045.19|0
1621843800000|2021-05-24 08:10:00|11046.98|11046.98|11051.81|11051.81|11051.81|11051.81|11042.57|11042.57|0
1621844100000|2021-05-24 08:15:00|11050.84|11050.84|11042.32|11042.32|11050.84|11050.84|11041.66|11041.66|0
1621844400000|2021-05-24 08:20:00|11041.34|11041.34|11037.15|11037.15|11041.83|11041.83|11034.36|11034.36|0
1621844700000|2021-05-24 08:25:00|11036.46|11036.46|11039.27|11039.27|11040.86|11040.86|11035.63|11035.63|0
1621845000000|2021-05-24 08:30:00|11039.1|11039.1|11037.29|11037.29|11039.1|11039.1|11031.62|11031.62|0
1621845300000|2021-05-24 08:35:00|11037.37|11037.37|11030.18|11030.18|11037.37|11037.37|11030.18|11030.18|0
1621845600000|2021-05-24 08:40:00|11031.16|11031.16|11033.97|11033.97|11033.97|11033.97|11030.08|11030.08|0
1621845900000|2021-05-24 08:45:00|11034.47|11034.47|11045.41|11045.41|11046.5|11046.5|11034.47|11034.47|0
1621846200000|2021-05-24 08:50:00|11044.44|11044.44|11042.05|11042.05|11044.65|11044.65|11040.36|11040.36|0
1621846500000|2021-05-24 08:55:00|11042.21|11042.21|11040.05|11040.05|11047.12|11047.12|11040.05|11040.05|0
1621846800000|2021-05-24 09:00:00|11039.58|11039.58|11043.44|11043.44|11043.75|11043.75|11038.77|11038.77|0
1621847100000|2021-05-24 09:05:00|11043.22|11043.22|11047.05|11047.05|11048.48|11048.48|11040.31|11040.31|0
1621847400000|2021-05-24 09:10:00|11047.54|11047.54|11047.28|11047.28|11049.56|11049.56|11046.59|11046.59|0
1621847700000|2021-05-24 09:15:00|11046.31|11046.31|11037.85|11037.85|11046.31|11046.31|11037.85|11037.85|0
1621848000000|2021-05-24 09:20:00|11036.88|11036.88|11039.46|11039.46|11040.62|11040.62|11035.13|11035.13|0
1621848300000|2021-05-24 09:25:00|11038.48|11038.48|11035.97|11035.97|11038.98|11038.98|11034.28|11034.28|0
1621848600000|2021-05-24 09:30:00|11035.63|11035.63|11032.86|11032.86|11037.8|11037.8|11032.86|11032.86|0
1621848900000|2021-05-24 09:35:00|11032.65|11032.65|11029.45|11029.45|11032.65|11032.65|11029.18|11029.18|0
1621849200000|2021-05-24 09:40:00|11029.97|11029.97|11032.75|11032.75|11033.53|11033.53|11029.97|11029.97|0
1621849500000|2021-05-24 09:45:00|11033.26|11033.26|11031.86|11031.86|11033.26|11033.26|11029.12|11029.12|0
1621849800000|2021-05-24 09:50:00|11031.52|11031.52|11032.06|11032.06|11032.32|11032.32|11029.04|11029.04|0
1621850100000|2021-05-24 09:55:00|11032.46|11032.46|11041.53|11041.53|11041.53|11041.53|11032.46|11032.46|0
1621850400000|2021-05-24 10:00:00|11041.32|11041.32|11048.91|11048.91|11048.91|11048.91|11041.32|11041.32|0
1621850700000|2021-05-24 10:05:00|11049.26|11049.26|11052.52|11052.52|11053.96|11053.96|11048.55|11048.55|0
1621851000000|2021-05-24 10:10:00|11052.35|11052.35|11043.85|11043.85|11052.96|11052.96|11043.85|11043.85|0
1621851300000|2021-05-24 10:15:00|11044.02|11044.02|11044.77|11044.77|11045|11045|11043.26|11043.26|0
1621851600000|2021-05-24 10:20:00|11044.27|11044.27|11038.14|11038.14|11044.64|11044.64|11036.53|11036.53|0
1621851900000|2021-05-24 10:25:00|11037.14|11037.14|11037.89|11037.89|11040.03|11040.03|11037.14|11037.14|0
1621852200000|2021-05-24 10:30:00|11037.72|11037.72|11033.92|11033.92|11037.72|11037.72|11033.85|11033.85|0
1621852500000|2021-05-24 10:35:00|11032.92|11032.92|11035.57|11035.57|11036.32|11036.32|11032.46|11032.46|0
1621852800000|2021-05-24 10:40:00|11036.08|11036.08|11032.08|11032.08|11037.34|11037.34|11031.78|11031.78|0
1621853100000|2021-05-24 10:45:00|11031.1|11031.1|11027.75|11027.75|11031.1|11031.1|11027.52|11027.52|0
1621853400000|2021-05-24 10:50:00|11027.58|11027.58|11027.55|11027.55|11027.58|11027.58|11024.37|11024.37|0
1621853700000|2021-05-24 10:55:00|11027.34|11027.34|11027.88|11027.88|11027.88|11027.88|11024.76|11024.76|0
1621854000000|2021-05-24 11:00:00|11028.09|11028.09|11033.08|11033.08|11034.25|11034.25|11027.72|11027.72|0
1621854300000|2021-05-24 11:05:00|11032.6|11032.6|11029.1|11029.1|11032.6|11032.6|11028.42|11028.42|0
1621854600000|2021-05-24 11:10:00|11029.18|11029.18|11025.36|11025.36|11029.48|11029.48|11025.33|11025.33|0
1621854900000|2021-05-24 11:15:00|11025.48|11025.48|11021.84|11021.84|11025.65|11025.65|11021.84|11021.84|0
1621855200000|2021-05-24 11:20:00|11021.64|11021.64|11022.61|11022.61|11023.71|11023.71|11020.77|11020.77|0
1621855500000|2021-05-24 11:25:00|11022.96|11022.96|11021.75|11021.75|11024.97|11024.97|11021.5|11021.5|0
1621855800000|2021-05-24 11:30:00|11022.08|11022.08|11019.26|11019.26|11022.28|11022.28|11019.26|11019.26|0
1621856100000|2021-05-24 11:35:00|11019.11|11019.11|11020.51|11020.51|11021.3|11021.3|11019.11|11019.11|0
1621856400000|2021-05-24 11:40:00|11020.02|11020.02|11018.07|11018.07|11020.02|11020.02|11017.6|11017.6|0
1621856700000|2021-05-24 11:45:00|11018.15|11018.15|11019.92|11019.92|11020.13|11020.13|11018.15|11018.15|0
1621857000000|2021-05-24 11:50:00|11020.72|11020.72|11023.64|11023.64|11025.7|11025.7|11020.72|11020.72|0
1621857300000|2021-05-24 11:55:00|11023.16|11023.16|11018.76|11018.76|11023.16|11023.16|11018.76|11018.76|0
1621857600000|2021-05-24 12:00:00|11018.88|11018.88|11018.29|11018.29|11019.37|11019.37|11017.4|11017.4|0
1621857900000|2021-05-24 12:05:00|11018.37|11018.37|11014.16|11014.16|11018.86|11018.86|11013.36|11013.36|0
1621858200000|2021-05-24 12:10:00|11013.96|11013.96|11013.48|11013.48|11015.68|11015.68|11013.32|11013.32|0
1621858500000|2021-05-24 12:15:00|11012.51|11012.51|11011.05|11011.05|11012.56|11012.56|11010.99|11010.99|0
1621858800000|2021-05-24 12:20:00|11010.62|11010.62|11010.27|11010.27|11010.86|11010.86|11009.92|11009.92|0
1621859100000|2021-05-24 12:25:00|11010.06|11010.06|11010.18|11010.18|11011.38|11011.38|11009.86|11009.86|0
1621859400000|2021-05-24 12:30:00|11010.39|11010.39|11015.59|11015.59|11015.59|11015.59|11008.68|11008.68|0
1621859700000|2021-05-24 12:35:00|11016.56|11016.56|11013.83|11013.83|11016.89|11016.89|11013.5|11013.5|0
1621860000000|2021-05-24 12:40:00|11013.57|11013.57|11012.47|11012.47|11014.33|11014.33|11010.03|11010.03|0
1621860300000|2021-05-24 12:45:00|11012.39|11012.39|11014.73|11014.73|11015.48|11015.48|11012.21|11012.21|0
1621860600000|2021-05-24 12:50:00|11015.15|11015.15|11011.93|11011.93|11015.52|11015.52|11011.93|11011.93|0
1621860900000|2021-05-24 12:55:00|11011.43|11011.43|11006.25|11006.25|11011.43|11011.43|11006.15|11006.15|0
1621861200000|2021-05-24 13:00:00|11006.45|11006.45|11009.2|11009.2|11009.2|11009.2|11006.45|11006.45|0
1621861500000|2021-05-24 13:05:00|11010.18|11010.18|11008.37|11008.37|11010.66|11010.66|11008.24|11008.24|0
1621861800000|2021-05-24 13:10:00|11007.94|11007.94|11004.17|11004.17|11008.16|11008.16|11001.21|11001.21|0
1621862100000|2021-05-24 13:15:00|11003.91|11003.91|11004.79|11004.79|11006.07|11006.07|11003.02|11003.02|0
1621862400000|2021-05-24 13:20:00|11005.05|11005.05|11004.23|11004.23|11006.16|11006.16|11004.23|11004.23|0
1621862700000|2021-05-24 13:25:00|11004.03|11004.03|11003.21|11003.21|11004.37|11004.37|11001.36|11001.36|0
1621863000000|2021-05-24 13:30:00|11004.18|11004.18|11015.59|11015.59|11015.67|11015.67|11004.18|11004.18|0
1621863300000|2021-05-24 13:35:00|11015.81|11015.81|11012.12|11012.12|11017.04|11017.04|11011.74|11011.74|0
1621863600000|2021-05-24 13:40:00|11012.04|11012.04|11024.57|11024.57|11031.99|11031.99|11011.34|11011.34|0
1621863900000|2021-05-24 13:45:00|11024.87|11024.87|11019.77|11019.77|11024.87|11024.87|11018.74|11018.74|0
1621864200000|2021-05-24 13:50:00|11018.19|11018.19|11015.37|11015.37|11018.27|11018.27|11013.52|11013.52|0
1621864500000|2021-05-24 13:55:00|11015.16|11015.16|11008.76|11008.76|11015.24|11015.24|11007.58|11007.58|0
1621864800000|2021-05-24 14:00:00|11009.24|11009.24|11007.09|11007.09|11009.47|11009.47|11002.83|11002.83|0
1621865100000|2021-05-24 14:05:00|11007.31|11007.31|11013.07|11013.07|11013.18|11013.18|11005.95|11005.95|0
1621865400000|2021-05-24 14:10:00|11013.24|11013.24|11017.38|11017.38|11018.35|11018.35|11011.2|11011.2|0
1621865700000|2021-05-24 14:15:00|11017.58|11017.58|11013.45|11013.45|11017.58|11017.58|11013.45|11013.45|0
1621866000000|2021-05-24 14:20:00|11013.43|11013.43|11016.92|11016.92|11018.57|11018.57|11013.32|11013.32|0
1621866300000|2021-05-24 14:25:00|11017.41|11017.41|11019.83|11019.83|11020.74|11020.74|11017.41|11017.41|0
1621866600000|2021-05-24 14:30:00|11019.78|11019.78|11018.04|11018.04|11020|11020|11013.3|11013.3|0
1621866900000|2021-05-24 14:35:00|11018.25|11018.25|11023.21|11023.21|11023.5|11023.5|11018.24|11018.24|0
1621867200000|2021-05-24 14:40:00|11023.46|11023.46|11025.2|11025.2|11027.27|11027.27|11023.46|11023.46|0
1621867500000|2021-05-24 14:45:00|11025.36|11025.36|11025.8|11025.8|11026|11026|11023.81|11023.81|0
1621867800000|2021-05-24 14:50:00|11025.31|11025.31|11026.8|11026.8|11027.36|11027.36|11024.67|11024.67|0
1621868100000|2021-05-24 14:55:00|11027.13|11027.13|11026.18|11026.18|11031.61|11031.61|11025.92|11025.92|0
1621868400000|2021-05-24 15:00:00|11026.38|11026.38|11023.62|11023.62|11030.51|11030.51|11023.62|11023.62|0
1621868700000|2021-05-24 15:05:00|11022.64|11022.64|11023.01|11023.01|11024.55|11024.55|11021.42|11021.42|0
1621869000000|2021-05-24 15:10:00|11022.66|11022.66|11026.01|11026.01|11026.47|11026.47|11022.35|11022.35|0
1621869300000|2021-05-24 15:15:00|11026.26|11026.26|11028.74|11028.74|11031.38|11031.38|11026.26|11026.26|0
1621869600000|2021-05-24 15:20:00|11028.58|11028.58|11031.75|11031.75|11037.61|11037.61|11024.2|11024.2|0
1621869900000|2021-05-24 15:25:00|11032.24|11032.24|11037.69|11037.69|11038.95|11038.95|11032.01|11032.01|0
1621926900000|2021-05-25 07:15:00|11035.78|11035.78|11036.33|11036.33|11037.2|11037.2|11032.62|11032.62|0
1621927200000|2021-05-25 07:20:00|11035.7|11035.7|11040.24|11040.24|11045.66|11045.66|11035.53|11035.53|0
1621927500000|2021-05-25 07:25:00|11040.07|11040.07|11035.96|11035.96|11041.48|11041.48|11034.67|11034.67|0
1621927800000|2021-05-25 07:30:00|11036.93|11036.93|11032.33|11032.33|11040.41|11040.41|11031.83|11031.83|0
1621928100000|2021-05-25 07:35:00|11032.17|11032.17|11033.9|11033.9|11034.13|11034.13|11027.06|11027.06|0
1621928400000|2021-05-25 07:40:00|11033.7|11033.7|11023.72|11023.72|11034.38|11034.38|11023.72|11023.72|0
1621928700000|2021-05-25 07:45:00|11024.23|11024.23|11027.39|11027.39|11027.39|11027.39|11021.62|11021.62|0
1621929000000|2021-05-25 07:50:00|11027.23|11027.23|11027.62|11027.62|11028.12|11028.12|11023.37|11023.37|0
1621929300000|2021-05-25 07:55:00|11027.96|11027.96|11029.62|11029.62|11030.34|11030.34|11024.33|11024.33|0
1621929600000|2021-05-25 08:00:00|11029.86|11029.86|11036.98|11036.98|11038.1|11038.1|11029.86|11029.86|0
1621929900000|2021-05-25 08:05:00|11036.82|11036.82|11034.38|11034.38|11036.82|11036.82|11030.94|11030.94|0
1621930200000|2021-05-25 08:10:00|11034.47|11034.47|11032.72|11032.72|11034.74|11034.74|11027.97|11027.97|0
1621930500000|2021-05-25 08:15:00|11032.89|11032.89|11034.06|11034.06|11034.82|11034.82|11031.06|11031.06|0
1621930800000|2021-05-25 08:20:00|11034.26|11034.26|11035.64|11035.64|11035.64|11035.64|11032.82|11032.82|0
1621931100000|2021-05-25 08:25:00|11036.07|11036.07|11050.75|11050.75|11050.75|11050.75|11036.07|11036.07|0
1621931400000|2021-05-25 08:30:00|11051.72|11051.72|11046.93|11046.93|11051.72|11051.72|11044.95|11044.95|0
1621931700000|2021-05-25 08:35:00|11047.1|11047.1|11057.58|11057.58|11058.06|11058.06|11045.46|11045.46|0
1621932000000|2021-05-25 08:40:00|11058.56|11058.56|11054.53|11054.53|11059.59|11059.59|11051.87|11051.87|0
1621932300000|2021-05-25 08:45:00|11054.7|11054.7|11056.31|11056.31|11057.62|11057.62|11054.61|11054.61|0
1621932600000|2021-05-25 08:50:00|11054.56|11054.56|11055.54|11055.54|11056.62|11056.62|11053.19|11053.19|0
1621932900000|2021-05-25 08:55:00|11055.74|11055.74|11063.91|11063.91|11063.91|11063.91|11055.74|11055.74|0
1621933200000|2021-05-25 09:00:00|11064.11|11064.11|11068.8|11068.8|11069.79|11069.79|11063.81|11063.81|0
1621933500000|2021-05-25 09:05:00|11068.58|11068.58|11062.22|11062.22|11068.8|11068.8|11060.2|11060.2|0
1621933800000|2021-05-25 09:10:00|11062.39|11062.39|11073.19|11073.19|11073.35|11073.35|11061.39|11061.39|0
1621934100000|2021-05-25 09:15:00|11071.26|11071.26|11067.67|11067.67|11071.26|11071.26|11067.41|11067.41|0
1621934400000|2021-05-25 09:20:00|11067.13|11067.13|11070.77|11070.77|11070.96|11070.96|11065.64|11065.64|0
1621934700000|2021-05-25 09:25:00|11070.43|11070.43|11067.09|11067.09|11070.95|11070.95|11067.09|11067.09|0
1621935000000|2021-05-25 09:30:00|11066.11|11066.11|11065.74|11065.74|11066.11|11066.11|11062.57|11062.57|0
1621935300000|2021-05-25 09:35:00|11065.97|11065.97|11070.09|11070.09|11070.09|11070.09|11065.93|11065.93|0
1621935600000|2021-05-25 09:40:00|11069.93|11069.93|11066.78|11066.78|11071.28|11071.28|11066.56|11066.56|0
1621935900000|2021-05-25 09:45:00|11066.49|11066.49|11060.75|11060.75|11066.62|11066.62|11058.43|11058.43|0
1621936200000|2021-05-25 09:50:00|11061.21|11061.21|11057.91|11057.91|11062.33|11062.33|11056.93|11056.93|0
1621936500000|2021-05-25 09:55:00|11057.7|11057.7|11062.69|11062.69|11063.72|11063.72|11057.49|11057.49|0
1621936800000|2021-05-25 10:00:00|11062.45|11062.45|11073.06|11073.06|11073.95|11073.95|11062.42|11062.42|0
1621937100000|2021-05-25 10:05:00|11073.23|11073.23|11078.51|11078.51|11080.95|11080.95|11073.23|11073.23|0
1621937400000|2021-05-25 10:10:00|11078.61|11078.61|11079.93|11079.93|11086.91|11086.91|11078.32|11078.32|0
1621937700000|2021-05-25 10:15:00|11080.1|11080.1|11079.18|11079.18|11080.1|11080.1|11075.44|11075.44|0
1621938000000|2021-05-25 10:20:00|11078.84|11078.84|11076.2|11076.2|11080.53|11080.53|11076.2|11076.2|0
1621938300000|2021-05-25 10:25:00|11076.04|11076.04|11070.13|11070.13|11076.88|11076.88|11069.31|11069.31|0
1621938600000|2021-05-25 10:30:00|11069.43|11069.43|11067.06|11067.06|11070.78|11070.78|11066.81|11066.81|0
1621938900000|2021-05-25 10:35:00|11068.03|11068.03|11072.77|11072.77|11073.43|11073.43|11068.03|11068.03|0
1621939200000|2021-05-25 10:40:00|11072.67|11072.67|11068.9|11068.9|11073.16|11073.16|11067.82|11067.82|0
1621939500000|2021-05-25 10:45:00|11069.06|11069.06|11066.3|11066.3|11069.06|11069.06|11063.86|11063.86|0
1621939800000|2021-05-25 10:50:00|11065.82|11065.82|11063.02|11063.02|11068.31|11068.31|11063.02|11063.02|0
1621940100000|2021-05-25 10:55:00|11062.67|11062.67|11063.11|11063.11|11068.11|11068.11|11062.06|11062.06|0
1621940400000|2021-05-25 11:00:00|11062.88|11062.88|11065.18|11065.18|11065.85|11065.85|11060.88|11060.88|0
1621940700000|2021-05-25 11:05:00|11065.65|11065.65|11073.25|11073.25|11073.25|11073.25|11065.56|11065.56|0
1621941000000|2021-05-25 11:10:00|11073.48|11073.48|11075.19|11075.19|11075.54|11075.54|11073.48|11073.48|0
1621941300000|2021-05-25 11:15:00|11074.21|11074.21|11071|11071|11074.21|11074.21|11070.85|11070.85|0
1621941600000|2021-05-25 11:20:00|11071.08|11071.08|11076.14|11076.14|11077.13|11077.13|11070.85|11070.85|0
1621941900000|2021-05-25 11:25:00|11076.49|11076.49|11094.02|11094.02|11094.02|11094.02|11076.49|11076.49|0
1621942200000|2021-05-25 11:30:00|11092.06|11092.06|11092.89|11092.89|11095.7|11095.7|11090.84|11090.84|0
1621942500000|2021-05-25 11:35:00|11092.68|11092.68|11089.14|11089.14|11092.68|11092.68|11087.21|11087.21|0
1621942800000|2021-05-25 11:40:00|11089.4|11089.4|11089.83|11089.83|11095.08|11095.08|11088.72|11088.72|0
1621943100000|2021-05-25 11:45:00|11090.09|11090.09|11091.71|11091.71|11092.69|11092.69|11090.09|11090.09|0
1621943400000|2021-05-25 11:50:00|11092.18|11092.18|11092.38|11092.38|11092.79|11092.79|11090.8|11090.8|0
1621943700000|2021-05-25 11:55:00|11091.98|11091.98|11091.65|11091.65|11093.5|11093.5|11091.64|11091.64|0
1621944000000|2021-05-25 12:00:00|11091.42|11091.42|11090.12|11090.12|11092.03|11092.03|11088.57|11088.57|0
1621944300000|2021-05-25 12:05:00|11089.31|11089.31|11090.25|11090.25|11090.25|11090.25|11087.14|11087.14|0
1621944600000|2021-05-25 12:10:00|11090.32|11090.32|11087.84|11087.84|11091.88|11091.88|11087.76|11087.76|0
1621944900000|2021-05-25 12:15:00|11088.82|11088.82|11093.46|11093.46|11093.59|11093.59|11087.08|11087.08|0
1621945200000|2021-05-25 12:20:00|11092.98|11092.98|11094.84|11094.84|11094.84|11094.84|11089.67|11089.67|0
1621945500000|2021-05-25 12:25:00|11095.81|11095.81|11091.33|11091.33|11100.25|11100.25|11089.34|11089.34|0
1621945800000|2021-05-25 12:30:00|11091.49|11091.49|11091.46|11091.46|11094.55|11094.55|11090.23|11090.23|0
1621946100000|2021-05-25 12:35:00|11091.11|11091.11|11089.36|11089.36|11091.11|11091.11|11086.99|11086.99|0
1621946400000|2021-05-25 12:40:00|11088.38|11088.38|11091.69|11091.69|11091.69|11091.69|11085.7|11085.7|0
1621946700000|2021-05-25 12:45:00|11091.73|11091.73|11095.5|11095.5|11096.89|11096.89|11090.13|11090.13|0
1621947000000|2021-05-25 12:50:00|11095.66|11095.66|11089.59|11089.59|11097.33|11097.33|11088.7|11088.7|0
1621947300000|2021-05-25 12:55:00|11089.79|11089.79|11089.62|11089.62|11092.17|11092.17|11089.15|11089.15|0
1621947600000|2021-05-25 13:00:00|11089.22|11089.22|11090.31|11090.31|11094.36|11094.36|11088.72|11088.72|0
1621947900000|2021-05-25 13:05:00|11090.47|11090.47|11084.12|11084.12|11090.47|11090.47|11084.12|11084.12|0
1621948200000|2021-05-25 13:10:00|11084.43|11084.43|11093.32|11093.32|11093.32|11093.32|11084.08|11084.08|0
1621948500000|2021-05-25 13:15:00|11093.53|11093.53|11096.77|11096.77|11096.77|11096.77|11092.86|11092.86|0
1621948800000|2021-05-25 13:20:00|11096.5|11096.5|11101.65|11101.65|11101.65|11101.65|11095.83|11095.83|0
1621949100000|2021-05-25 13:25:00|11100.67|11100.67|11102.23|11102.23|11102.43|11102.43|11098.73|11098.73|0
1621949400000|2021-05-25 13:30:00|11101.88|11101.88|11105.83|11105.83|11107.24|11107.24|11092.89|11092.89|0
1621949700000|2021-05-25 13:35:00|11105.63|11105.63|11100.57|11100.57|11105.63|11105.63|11096.71|11096.71|0
1621950000000|2021-05-25 13:40:00|11100.4|11100.4|11098.99|11098.99|11104.46|11104.46|11097.22|11097.22|0
1621950300000|2021-05-25 13:45:00|11099.33|11099.33|11089.71|11089.71|11100.59|11100.59|11088.87|11088.87|0
1621950600000|2021-05-25 13:50:00|11090.23|11090.23|11085.41|11085.41|11093.94|11093.94|11081.74|11081.74|0
1621950900000|2021-05-25 13:55:00|11086.38|11086.38|11089.14|11089.14|11091.32|11091.32|11085.81|11085.81|0
1621951200000|2021-05-25 14:00:00|11089.63|11089.63|11098.29|11098.29|11098.97|11098.97|11089.63|11089.63|0
1621951500000|2021-05-25 14:05:00|11097.31|11097.31|11093.02|11093.02|11097.31|11097.31|11093.02|11093.02|0
1621951800000|2021-05-25 14:10:00|11092.81|11092.81|11082.16|11082.16|11092.83|11092.83|11079.64|11079.64|0
1621952100000|2021-05-25 14:15:00|11082.4|11082.4|11091.49|11091.49|11091.49|11091.49|11082.4|11082.4|0
1621952400000|2021-05-25 14:20:00|11092.49|11092.49|11091.35|11091.35|11101.41|11101.41|11089.93|11089.93|0
1621952700000|2021-05-25 14:25:00|11090.37|11090.37|11093.21|11093.21|11093.41|11093.41|11089.04|11089.04|0
1621953000000|2021-05-25 14:30:00|11093.01|11093.01|11085.71|11085.71|11094.05|11094.05|11085.44|11085.44|0
1621953300000|2021-05-25 14:35:00|11085.55|11085.55|11087.77|11087.77|11087.77|11087.77|11081.75|11081.75|0
1621953600000|2021-05-25 14:40:00|11088.11|11088.11|11092.02|11092.02|11092.02|11092.02|11085.32|11085.32|0
1621953900000|2021-05-25 14:45:00|11092.51|11092.51|11083.92|11083.92|11094.44|11094.44|11083.52|11083.52|0
1621954200000|2021-05-25 14:50:00|11083.44|11083.44|11083.35|11083.35|11084.37|11084.37|11082.05|11082.05|0
1621954500000|2021-05-25 14:55:00|11083.83|11083.83|11095.93|11095.93|11095.93|11095.93|11083.35|11083.35|0
1621954800000|2021-05-25 15:00:00|11096.91|11096.91|11092.68|11092.68|11096.91|11096.91|11091.31|11091.31|0
1621955100000|2021-05-25 15:05:00|11092.51|11092.51|11094.99|11094.99|11094.99|11094.99|11090.53|11090.53|0
1621955400000|2021-05-25 15:10:00|11095.2|11095.2|11104.59|11104.59|11104.94|11104.94|11094.9|11094.9|0
1621955700000|2021-05-25 15:15:00|11104.72|11104.72|11100.93|11100.93|11107.99|11107.99|11099.89|11099.89|0
1621956000000|2021-05-25 15:20:00|11101.15|11101.15|11102.67|11102.67|11105.16|11105.16|11099.89|11099.89|0
1621956300000|2021-05-25 15:25:00|11102.5|11102.5|11107.84|11107.84|11108.32|11108.32|11102.47|11102.47|0
1622013300000|2021-05-26 07:15:00|11118.24|11118.24|11111.95|11111.95|11123.01|11123.01|11111.51|11111.51|0
1622013600000|2021-05-26 07:20:00|11111.82|11111.82|11122.97|11122.97|11122.97|11122.97|11108.51|11108.51|0
1622013900000|2021-05-26 07:25:00|11122.48|11122.48|11114.75|11114.75|11123.01|11123.01|11114.75|11114.75|0
1622014200000|2021-05-26 07:30:00|11115.36|11115.36|11122.24|11122.24|11122.79|11122.79|11115.36|11115.36|0
1622014500000|2021-05-26 07:35:00|11121.89|11121.89|11115.87|11115.87|11121.89|11121.89|11115.62|11115.62|0
1622014800000|2021-05-26 07:40:00|11115.38|11115.38|11118.12|11118.12|11119.88|11119.88|11111.32|11111.32|0
1622015100000|2021-05-26 07:45:00|11117.61|11117.61|11099.92|11099.92|11119.13|11119.13|11099.25|11099.25|0
1622015400000|2021-05-26 07:50:00|11100.13|11100.13|11088.61|11088.61|11100.69|11100.69|11088.51|11088.51|0
1622015700000|2021-05-26 07:55:00|11088.48|11088.48|11085.27|11085.27|11091.96|11091.96|11084.5|11084.5|0
1622016000000|2021-05-26 08:00:00|11084.67|11084.67|11078.26|11078.26|11088.63|11088.63|11075.57|11075.57|0
1622016300000|2021-05-26 08:05:00|11078.75|11078.75|11077.66|11077.66|11081.22|11081.22|11077.53|11077.53|0
1622016600000|2021-05-26 08:10:00|11077.53|11077.53|11076.6|11076.6|11078.66|11078.66|11074.28|11074.28|0
1622016900000|2021-05-26 08:15:00|11077.08|11077.08|11073.48|11073.48|11081.94|11081.94|11073.48|11073.48|0
1622017200000|2021-05-26 08:20:00|11074.18|11074.18|11085.8|11085.8|11085.8|11085.8|11068.59|11068.59|0
1622017500000|2021-05-26 08:25:00|11085.97|11085.97|11090.16|11090.16|11093.26|11093.26|11085.03|11085.03|0
1622017800000|2021-05-26 08:30:00|11091.14|11091.14|11075.59|11075.59|11091.14|11091.14|11075.59|11075.59|0
1622018100000|2021-05-26 08:35:00|11074.14|11074.14|11046.53|11046.53|11074.14|11074.14|11046.53|11046.53|0
1622018400000|2021-05-26 08:40:00|11046.18|11046.18|11044.31|11044.31|11047.22|11047.22|11042.2|11042.2|0
1622018700000|2021-05-26 08:45:00|11044.18|11044.18|11038.9|11038.9|11052.24|11052.24|11035.94|11035.94|0
1622019000000|2021-05-26 08:50:00|11039.5|11039.5|11046.96|11046.96|11046.96|11046.96|11039.5|11039.5|0
1622019300000|2021-05-26 08:55:00|11048.36|11048.36|11053.93|11053.93|11055.42|11055.42|11048.36|11048.36|0
1622019600000|2021-05-26 09:00:00|11053.76|11053.76|11059.04|11059.04|11062.27|11062.27|11052.67|11052.67|0
1622019900000|2021-05-26 09:05:00|11058.81|11058.81|11056.83|11056.83|11058.81|11058.81|11056.26|11056.26|0
1622020200000|2021-05-26 09:10:00|11057.03|11057.03|11044.78|11044.78|11058.36|11058.36|11044.78|11044.78|0
1622020500000|2021-05-26 09:15:00|11044.66|11044.66|11046.71|11046.71|11048.48|11048.48|11044.53|11044.53|0
1622020800000|2021-05-26 09:20:00|11046.91|11046.91|11050.07|11050.07|11051.25|11051.25|11045.99|11045.99|0
1622021100000|2021-05-26 09:25:00|11050.32|11050.32|11052.25|11052.25|11056.29|11056.29|11047.82|11047.82|0
1622021400000|2021-05-26 09:30:00|11050.86|11050.86|11039.43|11039.43|11050.86|11050.86|11039.24|11039.24|0
1622021700000|2021-05-26 09:35:00|11039.08|11039.08|11035.88|11035.88|11039.95|11039.95|11035.66|11035.66|0
1622022000000|2021-05-26 09:40:00|11035.53|11035.53|11045.61|11045.61|11045.61|11045.61|11033.66|11033.66|0
1622022300000|2021-05-26 09:45:00|11046.59|11046.59|11030.04|11030.04|11046.59|11046.59|11030.04|11030.04|0
1622022600000|2021-05-26 09:50:00|11029.96|11029.96|11022.52|11022.52|11030.09|11030.09|11021.58|11021.58|0
1622022900000|2021-05-26 09:55:00|11022.6|11022.6|11019.34|11019.34|11027.86|11027.86|11019.34|11019.34|0
1622023200000|2021-05-26 10:00:00|11020.39|11020.39|11016.81|11016.81|11023.95|11023.95|11015.4|11015.4|0
1622023500000|2021-05-26 10:05:00|11016.86|11016.86|11006.74|11006.74|11016.86|11016.86|11005.93|11005.93|0
1622023800000|2021-05-26 10:10:00|11007.78|11007.78|11006.82|11006.82|11011.79|11011.79|11006.62|11006.62|0
1622024100000|2021-05-26 10:15:00|11006.95|11006.95|11007.02|11007.02|11008.35|11008.35|11004.39|11004.39|0
1622024400000|2021-05-26 10:20:00|11007.71|11007.71|11002.47|11002.47|11008.89|11008.89|11002.47|11002.47|0
1622024700000|2021-05-26 10:25:00|11002.82|11002.82|11003.35|11003.35|11007.02|11007.02|11002.49|11002.49|0
1622025000000|2021-05-26 10:30:00|11002.86|11002.86|10999.05|10999.05|11006.6|11006.6|10998.47|10998.47|0
1622025300000|2021-05-26 10:35:00|10998.56|10998.56|10998.24|10998.24|10998.94|10998.94|10997|10997|0
1622025600000|2021-05-26 10:40:00|10998.07|10998.07|10995.76|10995.76|10998.67|10998.67|10995.41|10995.41|0
1622025900000|2021-05-26 10:45:00|10996.06|10996.06|10991.32|10991.32|10996.89|10996.89|10987.09|10987.09|0
1622026200000|2021-05-26 10:50:00|10990.97|10990.97|10996.29|10996.29|10996.29|10996.29|10987.2|10987.2|0
1622026500000|2021-05-26 10:55:00|10996.94|10996.94|10991.62|10991.62|10999.27|10999.27|10991.62|10991.62|0
1622026800000|2021-05-26 11:00:00|10991.97|10991.97|10996.01|10996.01|10996.99|10996.99|10990.58|10990.58|0
1622027100000|2021-05-26 11:05:00|10998.1|10998.1|10988.34|10988.34|11001.58|11001.58|10987.65|10987.65|0
1622027400000|2021-05-26 11:10:00|10988.39|10988.39|10995.57|10995.57|10995.57|10995.57|10988.39|10988.39|0
1622027700000|2021-05-26 11:15:00|10996.08|10996.08|10994.27|10994.27|10998.2|10998.2|10993.34|10993.34|0
1622028000000|2021-05-26 11:20:00|10993.92|10993.92|10986.17|10986.17|10993.92|10993.92|10983.25|10983.25|0
1622028300000|2021-05-26 11:25:00|10986.16|10986.16|10977.53|10977.53|10988.02|10988.02|10975.43|10975.43|0
1622028600000|2021-05-26 11:30:00|10977.45|10977.45|10978.47|10978.47|10984.98|10984.98|10976.94|10976.94|0
1622028900000|2021-05-26 11:35:00|10978.32|10978.32|10983.79|10983.79|10983.96|10983.96|10977.19|10977.19|0
1622029200000|2021-05-26 11:40:00|10984.48|10984.48|10978.06|10978.06|10985.46|10985.46|10976.9|10976.9|0
1622029500000|2021-05-26 11:45:00|10978.57|10978.57|10978.78|10978.78|10981.21|10981.21|10977.67|10977.67|0
1622029800000|2021-05-26 11:50:00|10977.81|10977.81|10974.22|10974.22|10977.81|10977.81|10970.99|10970.99|0
1622030100000|2021-05-26 11:55:00|10973.87|10973.87|10970.68|10970.68|10974.04|10974.04|10970.09|10970.09|0
1622030400000|2021-05-26 12:00:00|10970.2|10970.2|10978.69|10978.69|10978.69|10978.69|10968.28|10968.28|0
1622030700000|2021-05-26 12:05:00|10980.15|10980.15|10978.29|10978.29|10988.22|10988.22|10978.29|10978.29|0
1622031000000|2021-05-26 12:10:00|10978.34|10978.34|10978.16|10978.16|10985.57|10985.57|10978.16|10978.16|0
1622031300000|2021-05-26 12:15:00|10977.47|10977.47|10992.95|10992.95|10992.95|10992.95|10977.47|10977.47|0
1622031600000|2021-05-26 12:20:00|10993.16|10993.16|10995.28|10995.28|10995.28|10995.28|10988.75|10988.75|0
1622031900000|2021-05-26 12:25:00|10994.93|10994.93|11002.01|11002.01|11003.65|11003.65|10994.93|10994.93|0
1622032200000|2021-05-26 12:30:00|11001.41|11001.41|10993.08|10993.08|11001.41|11001.41|10992.85|10992.85|0
1622032500000|2021-05-26 12:35:00|10993.57|10993.57|10987.6|10987.6|10993.93|10993.93|10987.6|10987.6|0
1622032800000|2021-05-26 12:40:00|10987.4|10987.4|10985.88|10985.88|10990.1|10990.1|10985.73|10985.73|0
1622033100000|2021-05-26 12:45:00|10985.68|10985.68|10986.51|10986.51|10987.01|10987.01|10982.35|10982.35|0
1622033400000|2021-05-26 12:50:00|10986.38|10986.38|10990.42|10990.42|10993.77|10993.77|10984.93|10984.93|0
1622033700000|2021-05-26 12:55:00|10990.77|10990.77|11002.79|11002.79|11005.03|11005.03|10990.77|10990.77|0
1622034000000|2021-05-26 13:00:00|11003.14|11003.14|11003.11|11003.11|11005.88|11005.88|11001.87|11001.87|0
1622034300000|2021-05-26 13:05:00|11003.16|11003.16|11003.51|11003.51|11004.91|11004.91|11000.51|11000.51|0
1622034600000|2021-05-26 13:10:00|11003.71|11003.71|11002.7|11002.7|11007.27|11007.27|11001.53|11001.53|0
1622034900000|2021-05-26 13:15:00|11002.35|11002.35|11012.77|11012.77|11012.77|11012.77|11002.35|11002.35|0
1622035200000|2021-05-26 13:20:00|11011.79|11011.79|11018.56|11018.56|11022.48|11022.48|11008.19|11008.19|0
1622035500000|2021-05-26 13:25:00|11018.43|11018.43|11024.9|11024.9|11027.94|11027.94|11018.34|11018.34|0
1622035800000|2021-05-26 13:30:00|11024.4|11024.4|11042.58|11042.58|11044.38|11044.38|11024.37|11024.37|0
1622036100000|2021-05-26 13:35:00|11042.5|11042.5|11022.7|11022.7|11042.53|11042.53|11022.55|11022.55|0
1622036400000|2021-05-26 13:40:00|11022.91|11022.91|11017.88|11017.88|11028.15|11028.15|11017.56|11017.56|0
1622036700000|2021-05-26 13:45:00|11018.05|11018.05|11008.95|11008.95|11021.93|11021.93|11006.67|11006.67|0
1622037000000|2021-05-26 13:50:00|11008.44|11008.44|11009.56|11009.56|11009.56|11009.56|11007.1|11007.1|0
1622037300000|2021-05-26 13:55:00|11008.59|11008.59|11007.26|11007.26|11013.63|11013.63|11004.42|11004.42|0
1622037600000|2021-05-26 14:00:00|11007.47|11007.47|11025.25|11025.25|11025.25|11025.25|11006.5|11006.5|0
1622037900000|2021-05-26 14:05:00|11023.29|11023.29|11021.26|11021.26|11023.29|11023.29|11011.35|11011.35|0
1622038200000|2021-05-26 14:10:00|11021.47|11021.47|11032.05|11032.05|11034.31|11034.31|11021.47|11021.47|0
1622038500000|2021-05-26 14:15:00|11031.08|11031.08|11029.25|11029.25|11031.85|11031.85|11028.17|11028.17|0
1622038800000|2021-05-26 14:20:00|11029.09|11029.09|11021.82|11021.82|11029.09|11029.09|11018.87|11018.87|0
1622039100000|2021-05-26 14:25:00|11022.16|11022.16|11011.29|11011.29|11022.16|11022.16|11010.94|11010.94|0
1622039400000|2021-05-26 14:30:00|11011.5|11011.5|11015.16|11015.16|11020.19|11020.19|11011.5|11011.5|0
1622039700000|2021-05-26 14:35:00|11015.36|11015.36|11003.33|11003.33|11015.36|11015.36|11002.35|11002.35|0
1622040000000|2021-05-26 14:40:00|11003.48|11003.48|10995.54|10995.54|11007.99|11007.99|10995.54|10995.54|0
1622040300000|2021-05-26 14:45:00|10995.34|10995.34|10992.24|10992.24|10995.34|10995.34|10990.96|10990.96|0
1622040600000|2021-05-26 14:50:00|10992.04|10992.04|10988.25|10988.25|10992.04|10992.04|10986.61|10986.61|0
1622040900000|2021-05-26 14:55:00|10988.32|10988.32|10996.05|10996.05|10997.23|10997.23|10988.28|10988.28|0
1622041200000|2021-05-26 15:00:00|10996.19|10996.19|10993|10993|11002.26|11002.26|10993|10993|0
1622041500000|2021-05-26 15:05:00|10992.9|10992.9|10986.36|10986.36|10992.9|10992.9|10984.61|10984.61|0
1622041800000|2021-05-26 15:10:00|10986.21|10986.21|10982.95|10982.95|10987.87|10987.87|10982.95|10982.95|0
1622042100000|2021-05-26 15:15:00|10982.6|10982.6|10975.35|10975.35|10987.01|10987.01|10974.17|10974.17|0
1622042400000|2021-05-26 15:20:00|10975.11|10975.11|10970.55|10970.55|10976.5|10976.5|10970.55|10970.55|0
1622042700000|2021-05-26 15:25:00|10970.64|10970.64|10979.96|10979.96|10982.15|10982.15|10970.24|10970.24|0
1622099700000|2021-05-27 07:15:00|10923.14|10923.14|10920.18|10920.18|10940.85|10940.85|10920.18|10920.18|0
1622100000000|2021-05-27 07:20:00|10920.02|10920.02|10922.13|10922.13|10929.38|10929.38|10917.85|10917.85|0
1622100300000|2021-05-27 07:25:00|10920.46|10920.46|10940.59|10940.59|10943.47|10943.47|10916.45|10916.45|0
1622100600000|2021-05-27 07:30:00|10941.78|10941.78|10935.93|10935.93|10946.13|10946.13|10935.48|10935.48|0
1622100900000|2021-05-27 07:35:00|10936.63|10936.63|10916.29|10916.29|10941.99|10941.99|10915.92|10915.92|0
1622101200000|2021-05-27 07:40:00|10915.9|10915.9|10914.33|10914.33|10915.9|10915.9|10908.88|10908.88|0
1622101500000|2021-05-27 07:45:00|10914.5|10914.5|10929.59|10929.59|10931.33|10931.33|10914.5|10914.5|0
1622101800000|2021-05-27 07:50:00|10930.19|10930.19|10926.2|10926.2|10935.17|10935.17|10926.2|10926.2|0
1622102100000|2021-05-27 07:55:00|10926.66|10926.66|10920.01|10920.01|10930.1|10930.1|10910.48|10910.48|0
1622102400000|2021-05-27 08:00:00|10920.49|10920.49|10926.65|10926.65|10927.69|10927.69|10918.13|10918.13|0
1622102700000|2021-05-27 08:05:00|10926.42|10926.42|10926.55|10926.55|10931.16|10931.16|10923.39|10923.39|0
1622103000000|2021-05-27 08:10:00|10927.04|10927.04|10931.22|10931.22|10935.49|10935.49|10927.04|10927.04|0
1622103300000|2021-05-27 08:15:00|10931.45|10931.45|10920.05|10920.05|10931.71|10931.71|10920.05|10920.05|0
1622103600000|2021-05-27 08:20:00|10919.81|10919.81|10920.11|10920.11|10927.04|10927.04|10919.81|10919.81|0
1622103900000|2021-05-27 08:25:00|10920.32|10920.32|10919.75|10919.75|10921.88|10921.88|10918.75|10918.75|0
1622104200000|2021-05-27 08:30:00|10921.2|10921.2|10916.21|10916.21|10924.78|10924.78|10916.21|10916.21|0
1622104500000|2021-05-27 08:35:00|10915.81|10915.81|10920.15|10920.15|10922.32|10922.32|10913.27|10913.27|0
1622104800000|2021-05-27 08:40:00|10920.64|10920.64|10922.68|10922.68|10928.47|10928.47|10920.64|10920.64|0
1622105100000|2021-05-27 08:45:00|10921.7|10921.7|10916.18|10916.18|10925.72|10925.72|10915.17|10915.17|0
1622105400000|2021-05-27 08:50:00|10916.39|10916.39|10911.3|10911.3|10918.48|10918.48|10911.3|10911.3|0
1622105700000|2021-05-27 08:55:00|10911.65|10911.65|10913.99|10913.99|10915.02|10915.02|10908.91|10908.91|0
1622106000000|2021-05-27 09:00:00|10913.78|10913.78|10915.68|10915.68|10916.66|10916.66|10913.77|10913.77|0
1622106300000|2021-05-27 09:05:00|10915.25|10915.25|10918.23|10918.23|10918.23|10918.23|10913.5|10913.5|0
1622106600000|2021-05-27 09:10:00|10918.72|10918.72|10919.74|10919.74|10921.94|10921.94|10917.53|10917.53|0
1622106900000|2021-05-27 09:15:00|10919.94|10919.94|10922.88|10922.88|10923.7|10923.7|10919.61|10919.61|0
1622107200000|2021-05-27 09:20:00|10923.37|10923.37|10922.1|10922.1|10925.92|10925.92|10921.16|10921.16|0
1622107500000|2021-05-27 09:25:00|10922.74|10922.74|10904.47|10904.47|10924.1|10924.1|10904.47|10904.47|0
1622107800000|2021-05-27 09:30:00|10904.98|10904.98|10910.4|10910.4|10910.89|10910.89|10904.63|10904.63|0
1622108100000|2021-05-27 09:35:00|10910.89|10910.89|10914.76|10914.76|10914.76|10914.76|10910.89|10910.89|0
1622108400000|2021-05-27 09:40:00|10914.41|10914.41|10913.54|10913.54|10916.19|10916.19|10912.67|10912.67|0
1622108700000|2021-05-27 09:45:00|10912.56|10912.56|10909.53|10909.53|10912.56|10912.56|10908.35|10908.35|0
1622109000000|2021-05-27 09:50:00|10909.05|10909.05|10907.1|10907.1|10909.69|10909.69|10906.63|10906.63|0
1622109300000|2021-05-27 09:55:00|10906.95|10906.95|10908.81|10908.81|10908.81|10908.81|10901.65|10901.65|0
1622109600000|2021-05-27 10:00:00|10909.3|10909.3|10909.09|10909.09|10910.65|10910.65|10903.34|10903.34|0
1622109900000|2021-05-27 10:05:00|10910.11|10910.11|10912.08|10912.08|10913.19|10913.19|10909.56|10909.56|0
1622110200000|2021-05-27 10:10:00|10911.6|10911.6|10909.01|10909.01|10911.83|10911.83|10908.72|10908.72|0
1622110500000|2021-05-27 10:15:00|10909.49|10909.49|10915.95|10915.95|10916.18|10916.18|10908.39|10908.39|0
1622110800000|2021-05-27 10:20:00|10915.79|10915.79|10916.37|10916.37|10919.65|10919.65|10914.57|10914.57|0
1622111100000|2021-05-27 10:25:00|10916.2|10916.2|10916.59|10916.59|10916.77|10916.77|10910.98|10910.98|0
1622111400000|2021-05-27 10:30:00|10916.76|10916.76|10922.61|10922.61|10922.61|10922.61|10915.86|10915.86|0
1622111700000|2021-05-27 10:35:00|10921.64|10921.64|10922.73|10922.73|10923.65|10923.65|10920.43|10920.43|0
1622112000000|2021-05-27 10:40:00|10922.46|10922.46|10918.9|10918.9|10923.45|10923.45|10916.67|10916.67|0
1622112300000|2021-05-27 10:45:00|10918.99|10918.99|10926.91|10926.91|10929.97|10929.97|10918.99|10918.99|0
1622112600000|2021-05-27 10:50:00|10927.26|10927.26|10923.49|10923.49|10927.77|10927.77|10923.49|10923.49|0
1622112900000|2021-05-27 10:55:00|10922.51|10922.51|10935.53|10935.53|10938.21|10938.21|10921.46|10921.46|0
1622113200000|2021-05-27 11:00:00|10935.73|10935.73|10936.22|10936.22|10936.76|10936.76|10934.15|10934.15|0
1622113500000|2021-05-27 11:05:00|10936.15|10936.15|10934.11|10934.11|10937.09|10937.09|10932.47|10932.47|0
1622113800000|2021-05-27 11:10:00|10935.08|10935.08|10920.65|10920.65|10935.08|10935.08|10919.05|10919.05|0
1622114100000|2021-05-27 11:15:00|10919.68|10919.68|10921.4|10921.4|10921.88|10921.88|10918.59|10918.59|0
1622114400000|2021-05-27 11:20:00|10922.37|10922.37|10919.43|10919.43|10924.23|10924.23|10917.79|10917.79|0
1622114700000|2021-05-27 11:25:00|10918.92|10918.92|10918.3|10918.3|10920.9|10920.9|10917.32|10917.32|0
1622115000000|2021-05-27 11:30:00|10918.22|10918.22|10917.78|10917.78|10918.46|10918.46|10917.57|10917.57|0
1622115300000|2021-05-27 11:35:00|10917.38|10917.38|10909.36|10909.36|10918.3|10918.3|10909.36|10909.36|0
1622115600000|2021-05-27 11:40:00|10909.76|10909.76|10909.88|10909.88|10913.25|10913.25|10908.9|10908.9|0
1622115900000|2021-05-27 11:45:00|10910.86|10910.86|10909.1|10909.1|10911.34|10911.34|10907.42|10907.42|0
1622116200000|2021-05-27 11:50:00|10908.12|10908.12|10910.18|10910.18|10910.65|10910.65|10905.18|10905.18|0
1622116500000|2021-05-27 11:55:00|10910.61|10910.61|10911.89|10911.89|10913.27|10913.27|10910.45|10910.45|0
1622116800000|2021-05-27 12:00:00|10912.86|10912.86|10911.81|10911.81|10919.25|10919.25|10911.81|10911.81|0
1622117100000|2021-05-27 12:05:00|10911.47|10911.47|10899.36|10899.36|10911.47|10911.47|10899.36|10899.36|0
1622117400000|2021-05-27 12:10:00|10899.19|10899.19|10902.82|10902.82|10903.49|10903.49|10898.37|10898.37|0
1622117700000|2021-05-27 12:15:00|10902.37|10902.37|10897.33|10897.33|10902.45|10902.45|10896.75|10896.75|0
1622118000000|2021-05-27 12:20:00|10896.98|10896.98|10891.8|10891.8|10897.79|10897.79|10891.8|10891.8|0
1622118300000|2021-05-27 12:25:00|10891.59|10891.59|10888.36|10888.36|10892.93|10892.93|10887.9|10887.9|0
1622118600000|2021-05-27 12:30:00|10888.1|10888.1|10888.13|10888.13|10890.49|10890.49|10886.72|10886.72|0
1622118900000|2021-05-27 12:35:00|10887.64|10887.64|10887.22|10887.22|10887.97|10887.97|10886.18|10886.18|0
1622119200000|2021-05-27 12:40:00|10887.43|10887.43|10890.26|10890.26|10890.61|10890.61|10886.19|10886.19|0
1622119500000|2021-05-27 12:45:00|10889.92|10889.92|10894.85|10894.85|10895.68|10895.68|10888.3|10888.3|0
1622119800000|2021-05-27 12:50:00|10895.05|10895.05|10905.03|10905.03|10905.03|10905.03|10895.05|10895.05|0
1622120100000|2021-05-27 12:55:00|10904.52|10904.52|10908.12|10908.12|10908.12|10908.12|10903.49|10903.49|0
1622120400000|2021-05-27 13:00:00|10908.47|10908.47|10913.59|10913.59|10917.23|10917.23|10908.47|10908.47|0
1622120700000|2021-05-27 13:05:00|10913.11|10913.11|10908.05|10908.05|10913.11|10913.11|10908.05|10908.05|0
1622121000000|2021-05-27 13:10:00|10907.88|10907.88|10909.02|10909.02|10909.49|10909.49|10907.14|10907.14|0
1622121300000|2021-05-27 13:15:00|10908.04|10908.04|10906.76|10906.76|10908.53|10908.53|10906.24|10906.24|0
1622121600000|2021-05-27 13:20:00|10907.46|10907.46|10905.16|10905.16|10909.21|10909.21|10905.16|10905.16|0
1622121900000|2021-05-27 13:25:00|10905.37|10905.37|10908.75|10908.75|10911.39|10911.39|10905.21|10905.21|0
1622122200000|2021-05-27 13:30:00|10909.24|10909.24|10906.87|10906.87|10912.69|10912.69|10906.87|10906.87|0
1622122500000|2021-05-27 13:35:00|10907.2|10907.2|10905.65|10905.65|10908.17|10908.17|10904.14|10904.14|0
1622122800000|2021-05-27 13:40:00|10906.14|10906.14|10908.92|10908.92|10908.96|10908.96|10905.77|10905.77|0
1622123100000|2021-05-27 13:45:00|10909.27|10909.27|10897.86|10897.86|10911.93|10911.93|10897.86|10897.86|0
1622123400000|2021-05-27 13:50:00|10898.01|10898.01|10893.21|10893.21|10901.61|10901.61|10893.21|10893.21|0
1622123700000|2021-05-27 13:55:00|10892.73|10892.73|10890.14|10890.14|10894.53|10894.53|10889.94|10889.94|0
1622124000000|2021-05-27 14:00:00|10890.97|10890.97|10881.16|10881.16|10891.95|10891.95|10880.19|10880.19|0
1622124300000|2021-05-27 14:05:00|10881.25|10881.25|10881.26|10881.26|10888.02|10888.02|10880.02|10880.02|0
1622124600000|2021-05-27 14:10:00|10881.42|10881.42|10883.37|10883.37|10883.43|10883.43|10880.48|10880.48|0
1622124900000|2021-05-27 14:15:00|10883.68|10883.68|10883.74|10883.74|10886.22|10886.22|10883.47|10883.47|0
1622125200000|2021-05-27 14:20:00|10883.53|10883.53|10872.48|10872.48|10883.53|10883.53|10870.53|10870.53|0
1622125500000|2021-05-27 14:25:00|10872.65|10872.65|10881.35|10881.35|10881.35|10881.35|10871.87|10871.87|0
1622125800000|2021-05-27 14:30:00|10882.33|10882.33|10901.3|10901.3|10901.81|10901.81|10881.63|10881.63|0
1622126100000|2021-05-27 14:35:00|10900.95|10900.95|10900.68|10900.68|10903|10903|10899.3|10899.3|0
1622126400000|2021-05-27 14:40:00|10900.51|10900.51|10899.07|10899.07|10903.49|10903.49|10897.36|10897.36|0
1622126700000|2021-05-27 14:45:00|10898.84|10898.84|10900.31|10900.31|10903.02|10903.02|10897.99|10897.99|0
1622127000000|2021-05-27 14:50:00|10900.22|10900.22|10895.13|10895.13|10901.48|10901.48|10893.25|10893.25|0
1622127300000|2021-05-27 14:55:00|10894.15|10894.15|10891.12|10891.12|10894.15|10894.15|10889.2|10889.2|0
1622127600000|2021-05-27 15:00:00|10890.77|10890.77|10892.24|10892.24|10895.31|10895.31|10890.77|10890.77|0
1622127900000|2021-05-27 15:05:00|10892.14|10892.14|10896.35|10896.35|10896.49|10896.49|10890.51|10890.51|0
1622128200000|2021-05-27 15:10:00|10896.5|10896.5|10894.32|10894.32|10897.32|10897.32|10892.8|10892.8|0
1622128500000|2021-05-27 15:15:00|10894.8|10894.8|10894.9|10894.9|10896.85|10896.85|10893.84|10893.84|0
1622128800000|2021-05-27 15:20:00|10895.12|10895.12|10892.44|10892.44|10895.33|10895.33|10891.14|10891.14|0
1622129100000|2021-05-27 15:25:00|10891.46|10891.46|10871.64|10871.64|10894.46|10894.46|10871.64|10871.64|0
1622186100000|2021-05-28 07:15:00|10866.38|10866.38|10856.21|10856.21|10871.53|10871.53|10855.25|10855.25|0
1622186400000|2021-05-28 07:20:00|10855.86|10855.86|10890.89|10890.89|10890.89|10890.89|10855.47|10855.47|0
1622186700000|2021-05-28 07:25:00|10891.1|10891.1|10902.17|10902.17|10903|10903|10885.72|10885.72|0
1622187000000|2021-05-28 07:30:00|10902.25|10902.25|10901.45|10901.45|10902.38|10902.38|10896.16|10896.16|0
1622187300000|2021-05-28 07:35:00|10900.96|10900.96|10903.14|10903.14|10910.03|10910.03|10900.24|10900.24|0
1622187600000|2021-05-28 07:40:00|10903.31|10903.31|10911.32|10911.32|10911.32|10911.32|10898.74|10898.74|0
1622187900000|2021-05-28 07:45:00|10910.91|10910.91|10898.65|10898.65|10912.61|10912.61|10897.04|10897.04|0
1622188200000|2021-05-28 07:50:00|10898.45|10898.45|10909.33|10909.33|10909.39|10909.39|10894.84|10894.84|0
1622188500000|2021-05-28 07:55:00|10907.87|10907.87|10903.1|10903.1|10908.45|10908.45|10902.16|10902.16|0
1622188800000|2021-05-28 08:00:00|10903.56|10903.56|10915.52|10915.52|10916.02|10916.02|10903.56|10903.56|0
1622189100000|2021-05-28 08:05:00|10915.69|10915.69|10918|10918|10922.59|10922.59|10915.5|10915.5|0
1622189400000|2021-05-28 08:10:00|10917.84|10917.84|10906|10906|10917.84|10917.84|10906|10906|0
1622189700000|2021-05-28 08:15:00|10906.35|10906.35|10900.51|10900.51|10908.05|10908.05|10900.51|10900.51|0
1622190000000|2021-05-28 08:20:00|10900.03|10900.03|10898.6|10898.6|10900.68|10900.68|10894.17|10894.17|0
1622190300000|2021-05-28 08:25:00|10898.26|10898.26|10901.22|10901.22|10904.09|10904.09|10897.19|10897.19|0
1622190600000|2021-05-28 08:30:00|10901.07|10901.07|10889.97|10889.97|10901.07|10901.07|10889.62|10889.62|0
1622190900000|2021-05-28 08:35:00|10889.8|10889.8|10888.24|10888.24|10890.16|10890.16|10885.83|10885.83|0
1622191200000|2021-05-28 08:40:00|10887.75|10887.75|10881.86|10881.86|10887.75|10887.75|10880.12|10880.12|0
1622191500000|2021-05-28 08:45:00|10881.71|10881.71|10879.89|10879.89|10882.41|10882.41|10879.89|10879.89|0
1622191800000|2021-05-28 08:50:00|10878.56|10878.56|10872.05|10872.05|10878.56|10878.56|10870.86|10870.86|0
1622192100000|2021-05-28 08:55:00|10872.26|10872.26|10873.42|10873.42|10875.41|10875.41|10871.72|10871.72|0
1622192400000|2021-05-28 09:00:00|10873.59|10873.59|10871.48|10871.48|10874.69|10874.69|10869.25|10869.25|0
1622192700000|2021-05-28 09:05:00|10871.28|10871.28|10859.9|10859.9|10871.28|10871.28|10859.44|10859.44|0
1622193000000|2021-05-28 09:10:00|10859.7|10859.7|10863.88|10863.88|10866.52|10866.52|10859.7|10859.7|0
1622193300000|2021-05-28 09:15:00|10864.05|10864.05|10861.36|10861.36|10864.05|10864.05|10854.52|10854.52|0
1622193600000|2021-05-28 09:20:00|10862.34|10862.34|10861.73|10861.73|10868.64|10868.64|10861.41|10861.41|0
1622193900000|2021-05-28 09:25:00|10861.38|10861.38|10862.86|10862.86|10867.96|10867.96|10861.38|10861.38|0
1622194200000|2021-05-28 09:30:00|10862.51|10862.51|10862.6|10862.6|10862.81|10862.81|10859.96|10859.96|0
1622194500000|2021-05-28 09:35:00|10862.83|10862.83|10864.1|10864.1|10867.79|10867.79|10862.37|10862.37|0
1622194800000|2021-05-28 09:40:00|10864.58|10864.58|10856.84|10856.84|10866.76|10866.76|10856.61|10856.61|0
1622195100000|2021-05-28 09:45:00|10856.59|10856.59|10850.49|10850.49|10856.59|10856.59|10850.34|10850.34|0
1622195400000|2021-05-28 09:50:00|10850.16|10850.16|10848.02|10848.02|10850.16|10850.16|10844.52|10844.52|0
1622195700000|2021-05-28 09:55:00|10847.6|10847.6|10850.09|10850.09|10852.16|10852.16|10846.63|10846.63|0
1622196000000|2021-05-28 10:00:00|10850.17|10850.17|10844.03|10844.03|10850.17|10850.17|10842|10842|0
1622196300000|2021-05-28 10:05:00|10844.19|10844.19|10837.81|10837.81|10845.21|10845.21|10837.81|10837.81|0
1622196600000|2021-05-28 10:10:00|10837.68|10837.68|10846.16|10846.16|10847.69|10847.69|10834.95|10834.95|0
1622196900000|2021-05-28 10:15:00|10846.37|10846.37|10848.45|10848.45|10848.82|10848.82|10842.78|10842.78|0
1622197200000|2021-05-28 10:20:00|10848.62|10848.62|10857.23|10857.23|10857.61|10857.61|10848.62|10848.62|0
1622197500000|2021-05-28 10:25:00|10857.02|10857.02|10859.41|10859.41|10861.12|10861.12|10857.02|10857.02|0
1622197800000|2021-05-28 10:30:00|10859.06|10859.06|10862.39|10862.39|10862.39|10862.39|10858.6|10858.6|0
1622198100000|2021-05-28 10:35:00|10862.64|10862.64|10872.93|10872.93|10872.93|10872.93|10862.64|10862.64|0
1622198400000|2021-05-28 10:40:00|10871.96|10871.96|10876.52|10876.52|10876.52|10876.52|10871.79|10871.79|0
1622198700000|2021-05-28 10:45:00|10876.85|10876.85|10873.71|10873.71|10877.94|10877.94|10872.19|10872.19|0
1622199000000|2021-05-28 10:50:00|10873.48|10873.48|10881.05|10881.05|10882.2|10882.2|10873.48|10873.48|0
1622199300000|2021-05-28 10:55:00|10881.15|10881.15|10890.07|10890.07|10890.07|10890.07|10881.15|10881.15|0
1622199600000|2021-05-28 11:00:00|10889.87|10889.87|10881.03|10881.03|10889.87|10889.87|10881.03|10881.03|0
1622199900000|2021-05-28 11:05:00|10880.87|10880.87|10879.31|10879.31|10882.42|10882.42|10879.31|10879.31|0
1622200200000|2021-05-28 11:10:00|10879.48|10879.48|10878.5|10878.5|10881.37|10881.37|10877.77|10877.77|0
1622200500000|2021-05-28 11:15:00|10878.67|10878.67|10879.19|10879.19|10880.02|10880.02|10878.51|10878.51|0
1622200800000|2021-05-28 11:20:00|10879.39|10879.39|10876.7|10876.7|10879.94|10879.94|10876.7|10876.7|0
1622201100000|2021-05-28 11:25:00|10876.53|10876.53|10877.22|10877.22|10877.8|10877.8|10874.43|10874.43|0
1622201400000|2021-05-28 11:30:00|10877.42|10877.42|10883.98|10883.98|10883.98|10883.98|10877.29|10877.29|0
1622201700000|2021-05-28 11:35:00|10883.78|10883.78|10879.36|10879.36|10883.78|10883.78|10878.56|10878.56|0
1622202000000|2021-05-28 11:40:00|10879.02|10879.02|10879.26|10879.26|10880.1|10880.1|10878.67|10878.67|0
1622202300000|2021-05-28 11:45:00|10879.17|10879.17|10883.4|10883.4|10883.4|10883.4|10878.96|10878.96|0
1622202600000|2021-05-28 11:50:00|10883.88|10883.88|10877.06|10877.06|10883.88|10883.88|10877.06|10877.06|0
1622202900000|2021-05-28 11:55:00|10877.23|10877.23|10876.33|10876.33|10878.4|10878.4|10875.65|10875.65|0
1622203200000|2021-05-28 12:00:00|10876.25|10876.25|10869.56|10869.56|10876.46|10876.46|10868.51|10868.51|0
1622203500000|2021-05-28 12:05:00|10869.61|10869.61|10871.33|10871.33|10873.48|10873.48|10869.41|10869.41|0
1622203800000|2021-05-28 12:10:00|10871.43|10871.43|10875.37|10875.37|10876.91|10876.91|10871.23|10871.23|0
1622204100000|2021-05-28 12:15:00|10875.69|10875.69|10874.13|10874.13|10875.69|10875.69|10871.92|10871.92|0
1622204400000|2021-05-28 12:20:00|10874.35|10874.35|10873.06|10873.06|10875.9|10875.9|10873.06|10873.06|0
1622204700000|2021-05-28 12:25:00|10872.98|10872.98|10875.38|10875.38|10875.38|10875.38|10871.8|10871.8|0
1622205000000|2021-05-28 12:30:00|10875.55|10875.55|10879.36|10879.36|10881.05|10881.05|10875.55|10875.55|0
1622205300000|2021-05-28 12:35:00|10879.15|10879.15|10876.68|10876.68|10879.15|10879.15|10876.6|10876.6|0
1622205600000|2021-05-28 12:40:00|10876.42|10876.42|10882.8|10882.8|10882.8|10882.8|10875.9|10875.9|0
1622205900000|2021-05-28 12:45:00|10884.12|10884.12|10888.65|10888.65|10888.65|10888.65|10883.92|10883.92|0
1622206200000|2021-05-28 12:50:00|10887.67|10887.67|10889.76|10889.76|10889.76|10889.76|10886.54|10886.54|0
1622206500000|2021-05-28 12:55:00|10890.11|10890.11|10890.46|10890.46|10894.25|10894.25|10889.88|10889.88|0
1622206800000|2021-05-28 13:00:00|10890.11|10890.11|10895.94|10895.94|10899.06|10899.06|10889.82|10889.82|0
1622207100000|2021-05-28 13:05:00|10895.81|10895.81|10905.12|10905.12|10907.96|10907.96|10895.61|10895.61|0
1622207400000|2021-05-28 13:10:00|10905.2|10905.2|10905.06|10905.06|10906.76|10906.76|10903.27|10903.27|0
1622207700000|2021-05-28 13:15:00|10905.19|10905.19|10905.52|10905.52|10906.12|10906.12|10904.28|10904.28|0
1622208000000|2021-05-28 13:20:00|10905.77|10905.77|10911.47|10911.47|10914.06|10914.06|10905.77|10905.77|0
1622208300000|2021-05-28 13:25:00|10911.77|10911.77|10900.84|10900.84|10912.21|10912.21|10900.64|10900.64|0
1622208600000|2021-05-28 13:30:00|10900.14|10900.14|10904.63|10904.63|10904.63|10904.63|10892.9|10892.9|0
1622208900000|2021-05-28 13:35:00|10905.12|10905.12|10898.41|10898.41|10905.56|10905.56|10898.06|10898.06|0
1622209200000|2021-05-28 13:40:00|10898.89|10898.89|10890.98|10890.98|10898.89|10898.89|10888.94|10888.94|0
1622209500000|2021-05-28 13:45:00|10891.33|10891.33|10891.54|10891.54|10894.69|10894.69|10890.14|10890.14|0
1622209800000|2021-05-28 13:50:00|10891.76|10891.76|10896.57|10896.57|10898.1|10898.1|10889.02|10889.02|0
1622210100000|2021-05-28 13:55:00|10896.62|10896.62|10898.43|10898.43|10900.82|10900.82|10896.62|10896.62|0
1622210400000|2021-05-28 14:00:00|10899.37|10899.37|10897.27|10897.27|10899.61|10899.61|10897.04|10897.04|0
1622210700000|2021-05-28 14:05:00|10896.78|10896.78|10883.04|10883.04|10896.78|10896.78|10883.04|10883.04|0
1622211000000|2021-05-28 14:10:00|10882.78|10882.78|10871.92|10871.92|10883.43|10883.43|10871.55|10871.55|0
1622211300000|2021-05-28 14:15:00|10871.83|10871.83|10871.58|10871.58|10871.83|10871.83|10867.18|10867.18|0
1622211600000|2021-05-28 14:20:00|10871.1|10871.1|10863.84|10863.84|10872.42|10872.42|10863.84|10863.84|0
1622211900000|2021-05-28 14:25:00|10863.64|10863.64|10860.23|10860.23|10863.98|10863.98|10858.3|10858.3|0
1622212200000|2021-05-28 14:30:00|10862.19|10862.19|10870.52|10870.52|10870.52|10870.52|10862.19|10862.19|0
1622212500000|2021-05-28 14:35:00|10870.87|10870.87|10867.36|10867.36|10871.66|10871.66|10865.69|10865.69|0
1622212800000|2021-05-28 14:40:00|10867.1|10867.1|10869.76|10869.76|10870.63|10870.63|10866.83|10866.83|0
1622213100000|2021-05-28 14:45:00|10868.78|10868.78|10861.31|10861.31|10869.04|10869.04|10860.85|10860.85|0
1622213400000|2021-05-28 14:50:00|10861.66|10861.66|10856.69|10856.69|10861.74|10861.74|10856.09|10856.09|0
1622213700000|2021-05-28 14:55:00|10856.64|10856.64|10853.21|10853.21|10858.35|10858.35|10853.21|10853.21|0
1622214000000|2021-05-28 15:00:00|10853.1|10853.1|10848.78|10848.78|10853.59|10853.59|10845.7|10845.7|0
1622214300000|2021-05-28 15:05:00|10848.58|10848.58|10853.34|10853.34|10853.69|10853.69|10848.58|10848.58|0
1622214600000|2021-05-28 15:10:00|10852.86|10852.86|10847.53|10847.53|10854.17|10854.17|10847.53|10847.53|0
1622214900000|2021-05-28 15:15:00|10847.04|10847.04|10850.85|10850.85|10850.85|10850.85|10843.26|10843.26|0
1622215200000|2021-05-28 15:20:00|10851.2|10851.2|10848.12|10848.12|10857.05|10857.05|10846.59|10846.59|0
1622215500000|2021-05-28 15:25:00|10849.58|10849.58|10856.75|10856.75|10857.4|10857.4|10847.26|10847.26|0
1622531700000|2021-06-01 07:15:00|10864.01|10864.01|10886.97|10886.97|10886.97|10886.97|10857.46|10857.46|0
1622532000000|2021-06-01 07:20:00|10887.94|10887.94|10889.51|10889.51|10891.72|10891.72|10883.38|10883.38|0
1622532300000|2021-06-01 07:25:00|10890.91|10890.91|10902.47|10902.47|10902.7|10902.7|10890.91|10890.91|0
1622532600000|2021-06-01 07:30:00|10901.87|10901.87|10900.47|10900.47|10903.58|10903.58|10893.59|10893.59|0
1622532900000|2021-06-01 07:35:00|10900.3|10900.3|10900.95|10900.95|10906.04|10906.04|10897|10897|0
1622533200000|2021-06-01 07:40:00|10901.44|10901.44|10927.93|10927.93|10927.93|10927.93|10900.85|10900.85|0
1622533500000|2021-06-01 07:45:00|10928.13|10928.13|10937.79|10937.79|10938.19|10938.19|10927.93|10927.93|0
1622533800000|2021-06-01 07:50:00|10938.39|10938.39|10950.52|10950.52|10950.86|10950.86|10938.39|10938.39|0
1622534100000|2021-06-01 07:55:00|10950.73|10950.73|10951.48|10951.48|10951.48|10951.48|10940.98|10940.98|0
1622534400000|2021-06-01 08:00:00|10951.88|10951.88|10955.38|10955.38|10955.51|10955.51|10951.53|10951.53|0
1622534700000|2021-06-01 08:05:00|10955.03|10955.03|10962.29|10962.29|10965.08|10965.08|10953.04|10953.04|0
1622535000000|2021-06-01 08:10:00|10961.88|10961.88|10952.93|10952.93|10961.88|10961.88|10946.04|10946.04|0
1622535300000|2021-06-01 08:15:00|10954.11|10954.11|10964.1|10964.1|10964.13|10964.13|10953.17|10953.17|0
1622535600000|2021-06-01 08:20:00|10965.29|10965.29|10984.59|10984.59|10986.66|10986.66|10965.29|10965.29|0
1622535900000|2021-06-01 08:25:00|10984.76|10984.76|10975.13|10975.13|10987.8|10987.8|10970.87|10970.87|0
1622536200000|2021-06-01 08:30:00|10974.9|10974.9|10977.7|10977.7|10979.07|10979.07|10970.84|10970.84|0
1622536500000|2021-06-01 08:35:00|10977.35|10977.35|10966.77|10966.77|10980.41|10980.41|10966.77|10966.77|0
1622536800000|2021-06-01 08:40:00|10966.17|10966.17|10967.73|10967.73|10968.12|10968.12|10964.39|10964.39|0
1622537100000|2021-06-01 08:45:00|10968.37|10968.37|10969.27|10969.27|10971.15|10971.15|10967.7|10967.7|0
1622537400000|2021-06-01 08:50:00|10968.92|10968.92|10978.15|10978.15|10978.15|10978.15|10966.92|10966.92|0
1622537700000|2021-06-01 08:55:00|10977.64|10977.64|10982.26|10982.26|10984.63|10984.63|10975.28|10975.28|0
1622538000000|2021-06-01 09:00:00|10982.1|10982.1|10980.32|10980.32|10982.79|10982.79|10978.4|10978.4|0
1622538300000|2021-06-01 09:05:00|10980.19|10980.19|10973.84|10973.84|10980.19|10980.19|10973.16|10973.16|0
1622538600000|2021-06-01 09:10:00|10973.71|10973.71|10981.4|10981.4|10981.4|10981.4|10973.71|10973.71|0
1622538900000|2021-06-01 09:15:00|10981.8|10981.8|10990.5|10990.5|10991.01|10991.01|10978.39|10978.39|0
1622539200000|2021-06-01 09:20:00|10990.46|10990.46|10985.79|10985.79|10990.46|10990.46|10985.79|10985.79|0
1622539500000|2021-06-01 09:25:00|10985.62|10985.62|10985.99|10985.99|10986.23|10986.23|10981.94|10981.94|0
1622539800000|2021-06-01 09:30:00|10986.4|10986.4|10989.08|10989.08|10989.22|10989.22|10985.67|10985.67|0
1622540100000|2021-06-01 09:35:00|10989.25|10989.25|10984.53|10984.53|10989.25|10989.25|10984.45|10984.45|0
1622540400000|2021-06-01 09:40:00|10984.73|10984.73|10983.28|10983.28|10984.77|10984.77|10982.71|10982.71|0
1622540700000|2021-06-01 09:45:00|10983.12|10983.12|10982.98|10982.98|10984.45|10984.45|10981.69|10981.69|0
1622541000000|2021-06-01 09:50:00|10982.96|10982.96|10991.52|10991.52|10991.52|10991.52|10982.96|10982.96|0
1622541300000|2021-06-01 09:55:00|10991.17|10991.17|10994|10994|10994.61|10994.61|10989.14|10989.14|0
1622541600000|2021-06-01 10:00:00|10993.66|10993.66|10988.4|10988.4|10995.04|10995.04|10988.4|10988.4|0
1622541900000|2021-06-01 10:05:00|10988.6|10988.6|10989.92|10989.92|10990.97|10990.97|10986.72|10986.72|0
1622542200000|2021-06-01 10:10:00|10990.14|10990.14|10985.84|10985.84|10990.66|10990.66|10985.84|10985.84|0
1622542500000|2021-06-01 10:15:00|10985.42|10985.42|10978.36|10978.36|10985.75|10985.75|10978.36|10978.36|0
1622542800000|2021-06-01 10:20:00|10978.15|10978.15|10975.16|10975.16|10979.51|10979.51|10975.16|10975.16|0
1622543100000|2021-06-01 10:25:00|10974.75|10974.75|10973.74|10973.74|10977.26|10977.26|10970.55|10970.55|0
1622543400000|2021-06-01 10:30:00|10973.11|10973.11|10963.6|10963.6|10973.59|10973.59|10963.6|10963.6|0
1622543700000|2021-06-01 10:35:00|10963.44|10963.44|10962.56|10962.56|10963.44|10963.44|10960.12|10960.12|0
1622544000000|2021-06-01 10:40:00|10962.96|10962.96|10962|10962|10964.07|10964.07|10960.66|10960.66|0
1622544300000|2021-06-01 10:45:00|10961.8|10961.8|10962|10962|10962.6|10962.6|10960.05|10960.05|0
1622544600000|2021-06-01 10:50:00|10961.83|10961.83|10965.22|10965.22|10965.62|10965.62|10961.63|10961.63|0
1622544900000|2021-06-01 10:55:00|10964.24|10964.24|10960.22|10960.22|10964.24|10964.24|10959.79|10959.79|0
1622545200000|2021-06-01 11:00:00|10961.55|10961.55|10965.65|10965.65|10966.82|10966.82|10959.88|10959.88|0
1622545500000|2021-06-01 11:05:00|10966.13|10966.13|10973.36|10973.36|10973.36|10973.36|10966.13|10966.13|0
1622545800000|2021-06-01 11:10:00|10972.39|10972.39|10973.45|10973.45|10973.45|10973.45|10970.75|10970.75|0
1622546100000|2021-06-01 11:15:00|10973.96|10973.96|10977.81|10977.81|10981.46|10981.46|10973.96|10973.96|0
1622546400000|2021-06-01 11:20:00|10977.86|10977.86|10977.1|10977.1|10978.48|10978.48|10974.71|10974.71|0
1622546700000|2021-06-01 11:25:00|10977.18|10977.18|10974.91|10974.91|10979.77|10979.77|10974.91|10974.91|0
1622547000000|2021-06-01 11:30:00|10975.16|10975.16|10974.64|10974.64|10976.04|10976.04|10972.41|10972.41|0
1622547300000|2021-06-01 11:35:00|10975.61|10975.61|10975.79|10975.79|10976.61|10976.61|10973.42|10973.42|0
1622547600000|2021-06-01 11:40:00|10975.53|10975.53|10975.89|10975.89|10976.29|10976.29|10974.37|10974.37|0
1622547900000|2021-06-01 11:45:00|10975.72|10975.72|10969.17|10969.17|10975.72|10975.72|10969.17|10969.17|0
1622548200000|2021-06-01 11:50:00|10968.7|10968.7|10970.19|10970.19|10970.19|10970.19|10967.3|10967.3|0
1622548500000|2021-06-01 11:55:00|10970.59|10970.59|10968.96|10968.96|10971|10971|10968.73|10968.73|0
1622548800000|2021-06-01 12:00:00|10968.73|10968.73|10972.21|10972.21|10972.21|10972.21|10967.12|10967.12|0
1622549100000|2021-06-01 12:05:00|10971.98|10971.98|10976.87|10976.87|10976.87|10976.87|10971.96|10971.96|0
1622549400000|2021-06-01 12:10:00|10976.71|10976.71|10976.72|10976.72|10977.43|10977.43|10974.81|10974.81|0
1622549700000|2021-06-01 12:15:00|10976.89|10976.89|10979.76|10979.76|10979.99|10979.99|10975.16|10975.16|0
1622550000000|2021-06-01 12:20:00|10979.71|10979.71|10981.36|10981.36|10981.72|10981.72|10978.89|10978.89|0
1622550300000|2021-06-01 12:25:00|10981.2|10981.2|10982.44|10982.44|10982.82|10982.82|10979.1|10979.1|0
1622550600000|2021-06-01 12:30:00|10982.49|10982.49|10984.67|10984.67|10985.64|10985.64|10982.39|10982.39|0
1622550900000|2021-06-01 12:35:00|10984.84|10984.84|10980.9|10980.9|10985.09|10985.09|10980.9|10980.9|0
1622551200000|2021-06-01 12:40:00|10979.92|10979.92|10983.52|10983.52|10983.92|10983.92|10978.74|10978.74|0
1622551500000|2021-06-01 12:45:00|10983.67|10983.67|10983.03|10983.03|10985.38|10985.38|10982.5|10982.5|0
1622551800000|2021-06-01 12:50:00|10984|10984|10979.56|10979.56|10984|10984|10978.92|10978.92|0
1622552100000|2021-06-01 12:55:00|10979.64|10979.64|10976.13|10976.13|10980.69|10980.69|10975.79|10975.79|0
1622552400000|2021-06-01 13:00:00|10976.23|10976.23|10980.49|10980.49|10980.55|10980.55|10974.48|10974.48|0
1622552700000|2021-06-01 13:05:00|10980.66|10980.66|10974.47|10974.47|10980.87|10980.87|10974.42|10974.42|0
1622553000000|2021-06-01 13:10:00|10974.64|10974.64|10971.41|10971.41|10975.61|10975.61|10970.77|10970.77|0
1622553300000|2021-06-01 13:15:00|10971.64|10971.64|10967.47|10967.47|10971.85|10971.85|10967.24|10967.24|0
1622553600000|2021-06-01 13:20:00|10967.38|10967.38|10965.31|10965.31|10968.14|10968.14|10965.07|10965.07|0
1622553900000|2021-06-01 13:25:00|10964.97|10964.97|10964.4|10964.4|10965.99|10965.99|10964.19|10964.19|0
1622554200000|2021-06-01 13:30:00|10963.43|10963.43|10947.16|10947.16|10963.85|10963.85|10947.16|10947.16|0
1622554500000|2021-06-01 13:35:00|10946.9|10946.9|10938.02|10938.02|10946.9|10946.9|10935.17|10935.17|0
1622554800000|2021-06-01 13:40:00|10938.07|10938.07|10929.27|10929.27|10938.53|10938.53|10926.84|10926.84|0
1622555100000|2021-06-01 13:45:00|10929.22|10929.22|10919.76|10919.76|10929.27|10929.27|10919.59|10919.59|0
1622555400000|2021-06-01 13:50:00|10919.66|10919.66|10916.78|10916.78|10919.82|10919.82|10907.87|10907.87|0
1622555700000|2021-06-01 13:55:00|10917.27|10917.27|10924.14|10924.14|10924.14|10924.14|10912.33|10912.33|0
1622556000000|2021-06-01 14:00:00|10923.72|10923.72|10900.02|10900.02|10924.5|10924.5|10900.02|10900.02|0
1622556300000|2021-06-01 14:05:00|10899.82|10899.82|10884.71|10884.71|10899.82|10899.82|10882.63|10882.63|0
1622556600000|2021-06-01 14:10:00|10884.51|10884.51|10891.01|10891.01|10892.43|10892.43|10882.55|10882.55|0
1622556900000|2021-06-01 14:15:00|10890.8|10890.8|10895.12|10895.12|10895.95|10895.95|10883.32|10883.32|0
1622557200000|2021-06-01 14:20:00|10894.72|10894.72|10889.86|10889.86|10894.76|10894.76|10886.71|10886.71|0
1622557500000|2021-06-01 14:25:00|10889.6|10889.6|10902.78|10902.78|10902.78|10902.78|10889.6|10889.6|0
1622557800000|2021-06-01 14:30:00|10902.43|10902.43|10908.83|10908.83|10908.83|10908.83|10901.65|10901.65|0
1622558100000|2021-06-01 14:35:00|10908.9|10908.9|10903.54|10903.54|10911.1|10911.1|10902.94|10902.94|0
1622558400000|2021-06-01 14:40:00|10903.37|10903.37|10916.83|10916.83|10917.58|10917.58|10902.89|10902.89|0
1622558700000|2021-06-01 14:45:00|10916.67|10916.67|10906.26|10906.26|10916.67|10916.67|10905.8|10905.8|0
1622559000000|2021-06-01 14:50:00|10906.39|10906.39|10906.66|10906.66|10908.31|10908.31|10902.77|10902.77|0
1622559300000|2021-06-01 14:55:00|10907.01|10907.01|10914.02|10914.02|10915|10915|10903.89|10903.89|0
1622559600000|2021-06-01 15:00:00|10913.42|10913.42|10910.26|10910.26|10913.42|10913.42|10905.95|10905.95|0
1622559900000|2021-06-01 15:05:00|10910.09|10910.09|10915.99|10915.99|10919.15|10919.15|10909.93|10909.93|0
1622560200000|2021-06-01 15:10:00|10915.91|10915.91|10925.61|10925.61|10926.89|10926.89|10915.33|10915.33|0
1622560500000|2021-06-01 15:15:00|10924.63|10924.63|10924.35|10924.35|10929.06|10929.06|10924.35|10924.35|0
1622560800000|2021-06-01 15:20:00|10924.83|10924.83|10924.43|10924.43|10928.68|10928.68|10922.71|10922.71|0
1622561100000|2021-06-01 15:25:00|10924.59|10924.59|10919.72|10919.72|10928.03|10928.03|10919.03|10919.03|0
1622618100000|2021-06-02 07:15:00|10963.87|10963.87|10967.71|10967.71|10970.14|10970.14|10958.45|10958.45|0
1622618400000|2021-06-02 07:20:00|10968.68|10968.68|10974.21|10974.21|10975.12|10975.12|10966.85|10966.85|0
1622618700000|2021-06-02 07:25:00|10973.73|10973.73|10960.95|10960.95|10977.08|10977.08|10960.95|10960.95|0
1622619000000|2021-06-02 07:30:00|10960.78|10960.78|10953.38|10953.38|10960.78|10960.78|10946.47|10946.47|0
1622619300000|2021-06-02 07:35:00|10953.86|10953.86|10941.01|10941.01|10953.86|10953.86|10938.69|10938.69|0
1622619600000|2021-06-02 07:40:00|10940.88|10940.88|10934.05|10934.05|10940.88|10940.88|10933.79|10933.79|0
1622619900000|2021-06-02 07:45:00|10934.39|10934.39|10933.86|10933.86|10934.99|10934.99|10930.09|10930.09|0
1622620200000|2021-06-02 07:50:00|10933.66|10933.66|10936.11|10936.11|10936.82|10936.82|10931.89|10931.89|0
1622620500000|2021-06-02 07:55:00|10936.24|10936.24|10936.22|10936.22|10939.27|10939.27|10934.86|10934.86|0
1622620800000|2021-06-02 08:00:00|10937.19|10937.19|10940.39|10940.39|10940.81|10940.81|10934.07|10934.07|0
1622621100000|2021-06-02 08:05:00|10940.04|10940.04|10947.34|10947.34|10947.34|10947.34|10938.78|10938.78|0
1622621400000|2021-06-02 08:10:00|10948.32|10948.32|10956.32|10956.32|10956.32|10956.32|10948.32|10948.32|0
1622621700000|2021-06-02 08:15:00|10956.47|10956.47|10949.17|10949.17|10956.81|10956.81|10949.17|10949.17|0
1622622000000|2021-06-02 08:20:00|10948.94|10948.94|10950.02|10950.02|10950.56|10950.56|10948.86|10948.86|0
1622622300000|2021-06-02 08:25:00|10951|10951|10946.67|10946.67|10951.59|10951.59|10946.15|10946.15|0
1622622600000|2021-06-02 08:30:00|10947.02|10947.02|10944.36|10944.36|10947.29|10947.29|10942.59|10942.59|0
1622622900000|2021-06-02 08:35:00|10944.14|10944.14|10941.2|10941.2|10944.63|10944.63|10941|10941|0
1622623200000|2021-06-02 08:40:00|10941.4|10941.4|10934.65|10934.65|10942.98|10942.98|10934.21|10934.21|0
1622623500000|2021-06-02 08:45:00|10934.32|10934.32|10937.89|10937.89|10941.11|10941.11|10931.93|10931.93|0
1622623800000|2021-06-02 08:50:00|10937.68|10937.68|10933.65|10933.65|10938.73|10938.73|10932.76|10932.76|0
1622624100000|2021-06-02 08:55:00|10933.85|10933.85|10929.3|10929.3|10934.66|10934.66|10928.56|10928.56|0
1622624400000|2021-06-02 09:00:00|10928.3|10928.3|10933.99|10933.99|10934.52|10934.52|10928.03|10928.03|0
1622624700000|2021-06-02 09:05:00|10933.79|10933.79|10932.66|10932.66|10935.66|10935.66|10932.56|10932.56|0
1622625000000|2021-06-02 09:10:00|10933|10933|10936.51|10936.51|10938.87|10938.87|10933|10933|0
1622625300000|2021-06-02 09:15:00|10936.63|10936.63|10942.64|10942.64|10943.45|10943.45|10935.32|10935.32|0
1622625600000|2021-06-02 09:20:00|10943.65|10943.65|10940.61|10940.61|10943.65|10943.65|10940.17|10940.17|0
1622625900000|2021-06-02 09:25:00|10940.13|10940.13|10934.12|10934.12|10940.34|10940.34|10934.02|10934.02|0
1622626200000|2021-06-02 09:30:00|10933.92|10933.92|10931.47|10931.47|10934.42|10934.42|10929.26|10929.26|0
1622626500000|2021-06-02 09:35:00|10929.51|10929.51|10928.99|10928.99|10931.12|10931.12|10928.92|10928.92|0
1622626800000|2021-06-02 09:40:00|10929.14|10929.14|10924.87|10924.87|10930.02|10930.02|10924.87|10924.87|0
1622627100000|2021-06-02 09:45:00|10924.7|10924.7|10932.24|10932.24|10932.24|10932.24|10920.21|10920.21|0
1622627400000|2021-06-02 09:50:00|10932.44|10932.44|10937.61|10937.61|10938.01|10938.01|10932.44|10932.44|0
1622627700000|2021-06-02 09:55:00|10937.52|10937.52|10938.44|10938.44|10938.57|10938.57|10935.56|10935.56|0
1622628000000|2021-06-02 10:00:00|10937.74|10937.74|10928.51|10928.51|10937.74|10937.74|10928.51|10928.51|0
1622628300000|2021-06-02 10:05:00|10928.34|10928.34|10923.47|10923.47|10928.34|10928.34|10923.47|10923.47|0
1622628600000|2021-06-02 10:10:00|10923.27|10923.27|10915.42|10915.42|10923.27|10923.27|10915.42|10915.42|0
1622628900000|2021-06-02 10:15:00|10914.44|10914.44|10913.86|10913.86|10919.35|10919.35|10912.73|10912.73|0
1622629200000|2021-06-02 10:20:00|10913.7|10913.7|10911.79|10911.79|10916.43|10916.43|10910.28|10910.28|0
1622629500000|2021-06-02 10:25:00|10912.02|10912.02|10924.59|10924.59|10924.59|10924.59|10912.02|10912.02|0
1622629800000|2021-06-02 10:30:00|10925.57|10925.57|10936.94|10936.94|10937.42|10937.42|10925.46|10925.46|0
1622630100000|2021-06-02 10:35:00|10936.96|10936.96|10939.29|10939.29|10939.41|10939.41|10936.58|10936.58|0
1622630400000|2021-06-02 10:40:00|10939.78|10939.78|10944.42|10944.42|10944.42|10944.42|10939.61|10939.61|0
1622630700000|2021-06-02 10:45:00|10944.93|10944.93|10951.51|10951.51|10956.33|10956.33|10944.93|10944.93|0
1622631000000|2021-06-02 10:50:00|10951.71|10951.71|10951.11|10951.11|10953.43|10953.43|10950.7|10950.7|0
1622631300000|2021-06-02 10:55:00|10950.91|10950.91|10957.87|10957.87|10958.33|10958.33|10950.69|10950.69|0
1622631600000|2021-06-02 11:00:00|10958.1|10958.1|10958.05|10958.05|10959.44|10959.44|10957.75|10957.75|0
1622631900000|2021-06-02 11:05:00|10958.26|10958.26|10957.52|10957.52|10960.86|10960.86|10957.52|10957.52|0
1622632200000|2021-06-02 11:10:00|10957.72|10957.72|10954.74|10954.74|10957.72|10957.72|10954.55|10954.55|0
1622632500000|2021-06-02 11:15:00|10954.32|10954.32|10949.54|10949.54|10954.32|10954.32|10948.86|10948.86|0
1622632800000|2021-06-02 11:20:00|10950.24|10950.24|10947.44|10947.44|10950.24|10950.24|10944.06|10944.06|0
1622633100000|2021-06-02 11:25:00|10948.41|10948.41|10944.1|10944.1|10950.58|10950.58|10943.19|10943.19|0
1622633400000|2021-06-02 11:30:00|10944.3|10944.3|10943.11|10943.11|10944.3|10944.3|10942.2|10942.2|0
1622633700000|2021-06-02 11:35:00|10942.91|10942.91|10945.91|10945.91|10946.25|10946.25|10942.91|10942.91|0
1622634000000|2021-06-02 11:40:00|10946.6|10946.6|10945.38|10945.38|10946.84|10946.84|10944.82|10944.82|0
1622634300000|2021-06-02 11:45:00|10945.29|10945.29|10945.54|10945.54|10948.29|10948.29|10945.29|10945.29|0
1622634600000|2021-06-02 11:50:00|10945.74|10945.74|10938.91|10938.91|10945.74|10945.74|10937.86|10937.86|0
1622634900000|2021-06-02 11:55:00|10937.94|10937.94|10942.25|10942.25|10942.25|10942.25|10937.79|10937.79|0
1622635200000|2021-06-02 12:00:00|10941.9|10941.9|10947.34|10947.34|10947.55|10947.55|10941.9|10941.9|0
1622635500000|2021-06-02 12:05:00|10947.13|10947.13|10942.55|10942.55|10947.2|10947.2|10942.52|10942.52|0
1622635800000|2021-06-02 12:10:00|10943.53|10943.53|10943.7|10943.7|10944.86|10944.86|10943.51|10943.51|0
1622636100000|2021-06-02 12:15:00|10943.75|10943.75|10944.66|10944.66|10946.48|10946.48|10943.54|10943.54|0
1622636400000|2021-06-02 12:20:00|10944.64|10944.64|10945.07|10945.07|10947.53|10947.53|10941.58|10941.58|0
1622636700000|2021-06-02 12:25:00|10944.98|10944.98|10943.16|10943.16|10945.22|10945.22|10943.16|10943.16|0
1622637000000|2021-06-02 12:30:00|10943.13|10943.13|10934.84|10934.84|10943.8|10943.8|10934.76|10934.76|0
1622637300000|2021-06-02 12:35:00|10935.04|10935.04|10929.37|10929.37|10935.66|10935.66|10927.8|10927.8|0
1622637600000|2021-06-02 12:40:00|10929.54|10929.54|10941.82|10941.82|10942.05|10942.05|10929.54|10929.54|0
1622637900000|2021-06-02 12:45:00|10942.03|10942.03|10944.06|10944.06|10944.06|10944.06|10938.96|10938.96|0
1622638200000|2021-06-02 12:50:00|10944.23|10944.23|10937.25|10937.25|10945.23|10945.23|10937.25|10937.25|0
1622638500000|2021-06-02 12:55:00|10937.3|10937.3|10938|10938|10938.41|10938.41|10936.6|10936.6|0
1622638800000|2021-06-02 13:00:00|10938.49|10938.49|10939.93|10939.93|10940.84|10940.84|10938.49|10938.49|0
1622639100000|2021-06-02 13:05:00|10940.02|10940.02|10935|10935|10941.09|10941.09|10932.11|10932.11|0
1622639400000|2021-06-02 13:10:00|10934.84|10934.84|10932.16|10932.16|10936.81|10936.81|10931.61|10931.61|0
1622639700000|2021-06-02 13:15:00|10932.64|10932.64|10930.11|10930.11|10932.64|10932.64|10930.11|10930.11|0
1622640000000|2021-06-02 13:20:00|10931.09|10931.09|10926.17|10926.17|10931.31|10931.31|10926.17|10926.17|0
1622640300000|2021-06-02 13:25:00|10926.65|10926.65|10929.62|10929.62|10931.08|10931.08|10926.18|10926.18|0
1622640600000|2021-06-02 13:30:00|10930.11|10930.11|10922.47|10922.47|10930.5|10930.5|10918.82|10918.82|0
1622640900000|2021-06-02 13:35:00|10921.99|10921.99|10911.64|10911.64|10922.06|10922.06|10908.9|10908.9|0
1622641200000|2021-06-02 13:40:00|10911.81|10911.81|10915.88|10915.88|10915.88|10915.88|10910.28|10910.28|0
1622641500000|2021-06-02 13:45:00|10915.39|10915.39|10926.02|10926.02|10930.74|10930.74|10915.39|10915.39|0
1622641800000|2021-06-02 13:50:00|10926|10926|10928.28|10928.28|10930.2|10930.2|10923.58|10923.58|0
1622642100000|2021-06-02 13:55:00|10927.79|10927.79|10927.72|10927.72|10929.17|10929.17|10927.4|10927.4|0
1622642400000|2021-06-02 14:00:00|10926.26|10926.26|10922.35|10922.35|10926.92|10926.92|10921.53|10921.53|0
1622642700000|2021-06-02 14:05:00|10922.7|10922.7|10925.07|10925.07|10926.33|10926.33|10922.7|10922.7|0
1622643000000|2021-06-02 14:10:00|10925.47|10925.47|10927.62|10927.62|10929.72|10929.72|10925.21|10925.21|0
1622643300000|2021-06-02 14:15:00|10927.49|10927.49|10930.05|10930.05|10930.26|10930.26|10924.61|10924.61|0
1622643600000|2021-06-02 14:20:00|10929.88|10929.88|10934.78|10934.78|10935.05|10935.05|10929.54|10929.54|0
1622643900000|2021-06-02 14:25:00|10934.95|10934.95|10933.12|10933.12|10934.95|10934.95|10931.86|10931.86|0
1622644200000|2021-06-02 14:30:00|10932.92|10932.92|10938.11|10938.11|10938.11|10938.11|10932.92|10932.92|0
1622644500000|2021-06-02 14:35:00|10937.13|10937.13|10936.76|10936.76|10937.53|10937.53|10935.45|10935.45|0
1622644800000|2021-06-02 14:40:00|10936.28|10936.28|10934.4|10934.4|10936.86|10936.86|10933.84|10933.84|0
1622645100000|2021-06-02 14:45:00|10933.92|10933.92|10939.12|10939.12|10939.12|10939.12|10933.52|10933.52|0
1622645400000|2021-06-02 14:50:00|10939.19|10939.19|10943.13|10943.13|10943.89|10943.89|10939.13|10939.13|0
1622645700000|2021-06-02 14:55:00|10943.25|10943.25|10946.98|10946.98|10947.66|10947.66|10943.25|10943.25|0
1622646000000|2021-06-02 15:00:00|10947.33|10947.33|10945.31|10945.31|10948.05|10948.05|10945.31|10945.31|0
1622646300000|2021-06-02 15:05:00|10945.81|10945.81|10957.68|10957.68|10958.36|10958.36|10945.61|10945.61|0
1622646600000|2021-06-02 15:10:00|10957.75|10957.75|10959.54|10959.54|10961.5|10961.5|10956.98|10956.98|0
1622646900000|2021-06-02 15:15:00|10959.44|10959.44|10959.75|10959.75|10962.53|10962.53|10957.77|10957.77|0
1622647200000|2021-06-02 15:20:00|10959.87|10959.87|10958.75|10958.75|10965.43|10965.43|10958.25|10958.25|0
1622647500000|2021-06-02 15:25:00|10959.23|10959.23|10950.74|10950.74|10959.97|10959.97|10949.26|10949.26|0
1622704500000|2021-06-03 07:15:00|10890.79|10890.79|10886.88|10886.88|10890.79|10890.79|10883.11|10883.11|0
1622704800000|2021-06-03 07:20:00|10888.84|10888.84|10880.73|10880.73|10889.32|10889.32|10880.73|10880.73|0
1622705100000|2021-06-03 07:25:00|10880.3|10880.3|10886.05|10886.05|10888.42|10888.42|10877.46|10877.46|0
1622705400000|2021-06-03 07:30:00|10886.21|10886.21|10870.6|10870.6|10887.18|10887.18|10870.43|10870.43|0
1622705700000|2021-06-03 07:35:00|10869.55|10869.55|10875.65|10875.65|10875.65|10875.65|10868.54|10868.54|0
1622706000000|2021-06-03 07:40:00|10874.96|10874.96|10890.52|10890.52|10890.52|10890.52|10873.91|10873.91|0
1622706300000|2021-06-03 07:45:00|10889.74|10889.74|10878.51|10878.51|10890.01|10890.01|10878.51|10878.51|0
1622706600000|2021-06-03 07:50:00|10878.02|10878.02|10881.87|10881.87|10882.1|10882.1|10877.47|10877.47|0
1622706900000|2021-06-03 07:55:00|10882.47|10882.47|10883.83|10883.83|10888.1|10888.1|10879.16|10879.16|0
1622707200000|2021-06-03 08:00:00|10883.88|10883.88|10880.66|10880.66|10883.88|10883.88|10878.64|10878.64|0
1622707500000|2021-06-03 08:05:00|10881.36|10881.36|10882.77|10882.77|10882.77|10882.77|10876.17|10876.17|0
1622707800000|2021-06-03 08:10:00|10882.89|10882.89|10889.32|10889.32|10891.41|10891.41|10882.89|10882.89|0
1622708100000|2021-06-03 08:15:00|10889.57|10889.57|10886.2|10886.2|10892.17|10892.17|10885.48|10885.48|0
1622708400000|2021-06-03 08:20:00|10885.8|10885.8|10880.73|10880.73|10885.8|10885.8|10878.25|10878.25|0
1622708700000|2021-06-03 08:25:00|10879.76|10879.76|10876.03|10876.03|10879.76|10879.76|10876.03|10876.03|0
1622709000000|2021-06-03 08:30:00|10875.82|10875.82|10875.91|10875.91|10875.91|10875.91|10868.21|10868.21|0
1622709300000|2021-06-03 08:35:00|10876.25|10876.25|10885.01|10885.01|10885.01|10885.01|10876.25|10876.25|0
1622709600000|2021-06-03 08:40:00|10885.1|10885.1|10890.62|10890.62|10890.62|10890.62|10884.09|10884.09|0
1622709900000|2021-06-03 08:45:00|10891.27|10891.27|10888.39|10888.39|10891.27|10891.27|10883.24|10883.24|0
1622710200000|2021-06-03 08:50:00|10887.9|10887.9|10891.16|10891.16|10892.56|10892.56|10885.24|10885.24|0
1622710500000|2021-06-03 08:55:00|10890.68|10890.68|10886.56|10886.56|10890.68|10890.68|10880.04|10880.04|0
1622710800000|2021-06-03 09:00:00|10886.21|10886.21|10887.37|10887.37|10887.37|10887.37|10885.05|10885.05|0
1622711100000|2021-06-03 09:05:00|10887.85|10887.85|10889.88|10889.88|10891.19|10891.19|10887.65|10887.65|0
1622711400000|2021-06-03 09:10:00|10889.28|10889.28|10888.66|10888.66|10889.71|10889.71|10887.17|10887.17|0
1622711700000|2021-06-03 09:15:00|10888.86|10888.86|10891.51|10891.51|10894.61|10894.61|10888.31|10888.31|0
1622712000000|2021-06-03 09:20:00|10891.99|10891.99|10893.04|10893.04|10894.92|10894.92|10891.99|10891.99|0
1622712300000|2021-06-03 09:25:00|10893.29|10893.29|10892.99|10892.99|10894.47|10894.47|10892.09|10892.09|0
1622712600000|2021-06-03 09:30:00|10893.04|10893.04|10898.08|10898.08|10898.08|10898.08|10893.04|10893.04|0
1622712900000|2021-06-03 09:35:00|10897.93|10897.93|10897.73|10897.73|10900.33|10900.33|10897.17|10897.17|0
1622713200000|2021-06-03 09:40:00|10897.61|10897.61|10901.08|10901.08|10902.88|10902.88|10897.61|10897.61|0
1622713500000|2021-06-03 09:45:00|10900.59|10900.59|10903.93|10903.93|10905.42|10905.42|10900.39|10900.39|0
1622713800000|2021-06-03 09:50:00|10904.34|10904.34|10904.78|10904.78|10905.45|10905.45|10903.85|10903.85|0
1622714100000|2021-06-03 09:55:00|10905.79|10905.79|10901.19|10901.19|10906.75|10906.75|10901.19|10901.19|0
1622714400000|2021-06-03 10:00:00|10900.84|10900.84|10895.3|10895.3|10900.84|10900.84|10892.37|10892.37|0
1622714700000|2021-06-03 10:05:00|10895.9|10895.9|10884.66|10884.66|10896.66|10896.66|10884.66|10884.66|0
1622715000000|2021-06-03 10:10:00|10883.68|10883.68|10883.03|10883.03|10884.01|10884.01|10881.41|10881.41|0
1622715300000|2021-06-03 10:15:00|10882.06|10882.06|10883.82|10883.82|10883.82|10883.82|10880.27|10880.27|0
1622715600000|2021-06-03 10:20:00|10884.08|10884.08|10887.31|10887.31|10887.31|10887.31|10883.39|10883.39|0
1622715900000|2021-06-03 10:25:00|10887.79|10887.79|10882.67|10882.67|10887.79|10887.79|10882.47|10882.47|0
1622716200000|2021-06-03 10:30:00|10883.16|10883.16|10882.1|10882.1|10884.12|10884.12|10880.45|10880.45|0
1622716500000|2021-06-03 10:35:00|10882.59|10882.59|10881.83|10881.83|10882.59|10882.59|10880.11|10880.11|0
1622716800000|2021-06-03 10:40:00|10881.88|10881.88|10884.63|10884.63|10885.15|10885.15|10881.48|10881.48|0
1622717100000|2021-06-03 10:45:00|10885.12|10885.12|10882.01|10882.01|10885.12|10885.12|10881|10881|0
1622717400000|2021-06-03 10:50:00|10881.84|10881.84|10882.99|10882.99|10883.22|10883.22|10879.96|10879.96|0
1622717700000|2021-06-03 10:55:00|10883.14|10883.14|10877.45|10877.45|10883.94|10883.94|10877.45|10877.45|0
1622718000000|2021-06-03 11:00:00|10877.22|10877.22|10871.77|10871.77|10877.22|10877.22|10871.01|10871.01|0
1622718300000|2021-06-03 11:05:00|10871.64|10871.64|10866.26|10866.26|10872.85|10872.85|10864|10864|0
1622718600000|2021-06-03 11:10:00|10867.24|10867.24|10870.22|10870.22|10871.42|10871.42|10867.24|10867.24|0
1622718900000|2021-06-03 11:15:00|10870.71|10870.71|10872.05|10872.05|10874.07|10874.07|10870.09|10870.09|0
1622719200000|2021-06-03 11:20:00|10871.85|10871.85|10865.42|10865.42|10871.85|10871.85|10864.13|10864.13|0
1622719500000|2021-06-03 11:25:00|10865.49|10865.49|10866.96|10866.96|10870.66|10870.66|10865.49|10865.49|0
1622719800000|2021-06-03 11:30:00|10867|10867|10857.52|10857.52|10867.09|10867.09|10857.35|10857.35|0
1622720100000|2021-06-03 11:35:00|10856.92|10856.92|10848.58|10848.58|10856.97|10856.97|10848.35|10848.35|0
1622720400000|2021-06-03 11:40:00|10847.6|10847.6|10845.08|10845.08|10848.62|10848.62|10844.71|10844.71|0
1622720700000|2021-06-03 11:45:00|10844.91|10844.91|10830.28|10830.28|10844.91|10844.91|10828.74|10828.74|0
1622721000000|2021-06-03 11:50:00|10830.05|10830.05|10834.28|10834.28|10835.07|10835.07|10824.78|10824.78|0
1622721300000|2021-06-03 11:55:00|10834.44|10834.44|10840.91|10840.91|10840.91|10840.91|10834.28|10834.28|0
1622721600000|2021-06-03 12:00:00|10840.74|10840.74|10840.09|10840.09|10844.78|10844.78|10836.96|10836.96|0
1622721900000|2021-06-03 12:05:00|10840.58|10840.58|10842.02|10842.02|10842.3|10842.3|10839.55|10839.55|0
1622722200000|2021-06-03 12:10:00|10841.76|10841.76|10841.97|10841.97|10842.5|10842.5|10840.93|10840.93|0
1622722500000|2021-06-03 12:15:00|10842.57|10842.57|10848.63|10848.63|10849.03|10849.03|10841.19|10841.19|0
1622722800000|2021-06-03 12:20:00|10848.71|10848.71|10863.08|10863.08|10863.08|10863.08|10846.95|10846.95|0
1622723100000|2021-06-03 12:25:00|10863.77|10863.77|10866.32|10866.32|10869.07|10869.07|10863.77|10863.77|0
1622723400000|2021-06-03 12:30:00|10865.99|10865.99|10862.82|10862.82|10866.11|10866.11|10862.82|10862.82|0
1622723700000|2021-06-03 12:35:00|10862.65|10862.65|10870.26|10870.26|10870.26|10870.26|10861.12|10861.12|0
1622724000000|2021-06-03 12:40:00|10869.77|10869.77|10874.37|10874.37|10874.37|10874.37|10868.04|10868.04|0
1622724300000|2021-06-03 12:45:00|10874.58|10874.58|10879.35|10879.35|10882.37|10882.37|10874.58|10874.58|0
1622724600000|2021-06-03 12:50:00|10879.43|10879.43|10878.41|10878.41|10883.21|10883.21|10878.41|10878.41|0
1622724900000|2021-06-03 12:55:00|10878.34|10878.34|10872.76|10872.76|10879.03|10879.03|10872.55|10872.55|0
1622725200000|2021-06-03 13:00:00|10872.93|10872.93|10880.14|10880.14|10880.14|10880.14|10872.53|10872.53|0
1622725500000|2021-06-03 13:05:00|10880.29|10880.29|10887.24|10887.24|10887.24|10887.24|10880.25|10880.25|0
1622725800000|2021-06-03 13:10:00|10888.21|10888.21|10891.82|10891.82|10893.07|10893.07|10888.21|10888.21|0
1622726100000|2021-06-03 13:15:00|10891.33|10891.33|10897.15|10897.15|10897.45|10897.45|10890.85|10890.85|0
1622726400000|2021-06-03 13:20:00|10897.28|10897.28|10895.63|10895.63|10898.85|10898.85|10895.63|10895.63|0
1622726700000|2021-06-03 13:25:00|10895.84|10895.84|10893.24|10893.24|10896.82|10896.82|10891.45|10891.45|0
1622727000000|2021-06-03 13:30:00|10893.59|10893.59|10894.98|10894.98|10896.88|10896.88|10884.78|10884.78|0
1622727300000|2021-06-03 13:35:00|10895.1|10895.1|10886.64|10886.64|10896.45|10896.45|10885.49|10885.49|0
1622727600000|2021-06-03 13:40:00|10887.04|10887.04|10884.18|10884.18|10892.36|10892.36|10884.18|10884.18|0
1622727900000|2021-06-03 13:45:00|10884.53|10884.53|10877.08|10877.08|10886.41|10886.41|10877.08|10877.08|0
1622728200000|2021-06-03 13:50:00|10877.24|10877.24|10877.02|10877.02|10880.09|10880.09|10875.28|10875.28|0
1622728500000|2021-06-03 13:55:00|10876.82|10876.82|10875.71|10875.71|10877.3|10877.3|10874.5|10874.5|0
1622728800000|2021-06-03 14:00:00|10875.84|10875.84|10873.84|10873.84|10878.75|10878.75|10871.38|10871.38|0
1622729100000|2021-06-03 14:05:00|10873.63|10873.63|10880.46|10880.46|10884.13|10884.13|10870.32|10870.32|0
1622729400000|2021-06-03 14:10:00|10880.41|10880.41|10883.6|10883.6|10887.4|10887.4|10880.41|10880.41|0
1622729700000|2021-06-03 14:15:00|10883.86|10883.86|10884.03|10884.03|10884.27|10884.27|10878.42|10878.42|0
1622730000000|2021-06-03 14:20:00|10884.15|10884.15|10884.63|10884.63|10885.91|10885.91|10881.64|10881.64|0
1622730300000|2021-06-03 14:25:00|10885.13|10885.13|10880.2|10880.2|10885.13|10885.13|10877.66|10877.66|0
1622730600000|2021-06-03 14:30:00|10880.55|10880.55|10880.63|10880.63|10884.06|10884.06|10879.88|10879.88|0
1622730900000|2021-06-03 14:35:00|10880.78|10880.78|10869.67|10869.67|10880.78|10880.78|10869.67|10869.67|0
1622731200000|2021-06-03 14:40:00|10868.87|10868.87|10860.22|10860.22|10869.81|10869.81|10860.22|10860.22|0
1622731500000|2021-06-03 14:45:00|10860.01|10860.01|10867.13|10867.13|10867.13|10867.13|10859.69|10859.69|0
1622731800000|2021-06-03 14:50:00|10868.11|10868.11|10873.15|10873.15|10873.37|10873.37|10868.11|10868.11|0
1622732100000|2021-06-03 14:55:00|10872.8|10872.8|10881.86|10881.86|10882.39|10882.39|10872.1|10872.1|0
1622732400000|2021-06-03 15:00:00|10882.83|10882.83|10885.25|10885.25|10890.22|10890.22|10882.35|10882.35|0
1622732700000|2021-06-03 15:05:00|10885.48|10885.48|10883.93|10883.93|10889.42|10889.42|10883.93|10883.93|0
1622733000000|2021-06-03 15:10:00|10884.91|10884.91|10886.57|10886.57|10887.28|10887.28|10882.41|10882.41|0
1622733300000|2021-06-03 15:15:00|10886.92|10886.92|10874.2|10874.2|10886.92|10886.92|10874.07|10874.07|0
1622733600000|2021-06-03 15:20:00|10874.12|10874.12|10875.81|10875.81|10880.7|10880.7|10874.12|10874.12|0
1622733900000|2021-06-03 15:25:00|10875.93|10875.93|10882.15|10882.15|10883.15|10883.15|10874.42|10874.42|0
1622790900000|2021-06-04 07:15:00|10893.88|10893.88|10887.53|10887.53|10897.07|10897.07|10885.56|10885.56|0
1622791200000|2021-06-04 07:20:00|10886.41|10886.41|10891.13|10891.13|10891.13|10891.13|10885.03|10885.03|0
1622791500000|2021-06-04 07:25:00|10890.15|10890.15|10890.32|10890.32|10891.63|10891.63|10886.65|10886.65|0
1622791800000|2021-06-04 07:30:00|10889.92|10889.92|10888.78|10888.78|10892.57|10892.57|10888.43|10888.43|0
1622792100000|2021-06-04 07:35:00|10889.75|10889.75|10890.45|10890.45|10892.02|10892.02|10887.08|10887.08|0
1622792400000|2021-06-04 07:40:00|10890.66|10890.66|10889.12|10889.12|10891.27|10891.27|10885.31|10885.31|0
1622792700000|2021-06-04 07:45:00|10888.14|10888.14|10883.41|10883.41|10888.14|10888.14|10882.93|10882.93|0
1622793000000|2021-06-04 07:50:00|10882.93|10882.93|10883.16|10883.16|10886.37|10886.37|10881.14|10881.14|0
1622793300000|2021-06-04 07:55:00|10882.76|10882.76|10882.31|10882.31|10883.4|10883.4|10879.26|10879.26|0
1622793600000|2021-06-04 08:00:00|10882.44|10882.44|10870.31|10870.31|10883.91|10883.91|10869.82|10869.82|0
1622793900000|2021-06-04 08:05:00|10870.79|10870.79|10873.22|10873.22|10874.69|10874.69|10867.26|10867.26|0
1622794200000|2021-06-04 08:10:00|10873.02|10873.02|10868.6|10868.6|10873.37|10873.37|10868.32|10868.32|0
1622794500000|2021-06-04 08:15:00|10868.43|10868.43|10863.33|10863.33|10868.43|10868.43|10860.11|10860.11|0
1622794800000|2021-06-04 08:20:00|10863.13|10863.13|10860.76|10860.76|10863.61|10863.61|10858.94|10858.94|0
1622795100000|2021-06-04 08:25:00|10860.55|10860.55|10857.89|10857.89|10862.28|10862.28|10857.66|10857.66|0
1622795400000|2021-06-04 08:30:00|10858.13|10858.13|10858.69|10858.69|10859.8|10859.8|10857.24|10857.24|0
1622795700000|2021-06-04 08:35:00|10857.71|10857.71|10853.85|10853.85|10858.09|10858.09|10853.85|10853.85|0
1622796000000|2021-06-04 08:40:00|10853.65|10853.65|10845.11|10845.11|10853.65|10853.65|10841.47|10841.47|0
1622796300000|2021-06-04 08:45:00|10844.93|10844.93|10844.15|10844.15|10850.24|10850.24|10844.15|10844.15|0
1622796600000|2021-06-04 08:50:00|10844.5|10844.5|10846.23|10846.23|10847.56|10847.56|10844.5|10844.5|0
1622796900000|2021-06-04 08:55:00|10846.28|10846.28|10848.83|10848.83|10849.8|10849.8|10846.15|10846.15|0
1622797200000|2021-06-04 09:00:00|10848.96|10848.96|10849.15|10849.15|10852.02|10852.02|10846.74|10846.74|0
1622797500000|2021-06-04 09:05:00|10848.66|10848.66|10846.13|10846.13|10849.15|10849.15|10844.11|10844.11|0
1622797800000|2021-06-04 09:10:00|10846.47|10846.47|10848.64|10848.64|10849.79|10849.79|10846.02|10846.02|0
1622798100000|2021-06-04 09:15:00|10848.59|10848.59|10840.85|10840.85|10848.59|10848.59|10840.85|10840.85|0
1622798400000|2021-06-04 09:20:00|10840.5|10840.5|10835.06|10835.06|10840.5|10840.5|10834.55|10834.55|0
1622798700000|2021-06-04 09:25:00|10834.86|10834.86|10836.76|10836.76|10836.76|10836.76|10833.4|10833.4|0
1622799000000|2021-06-04 09:30:00|10837.16|10837.16|10830.87|10830.87|10837.36|10837.36|10830.27|10830.27|0
1622799300000|2021-06-04 09:35:00|10830.66|10830.66|10824.81|10824.81|10830.66|10830.66|10823.47|10823.47|0
1622799600000|2021-06-04 09:40:00|10825.3|10825.3|10827.62|10827.62|10827.62|10827.62|10824.81|10824.81|0
1622799900000|2021-06-04 09:45:00|10827.13|10827.13|10828.88|10828.88|10829.3|10829.3|10826.25|10826.25|0
1622800200000|2021-06-04 09:50:00|10829.23|10829.23|10836.93|10836.93|10836.93|10836.93|10828.53|10828.53|0
1622800500000|2021-06-04 09:55:00|10837.1|10837.1|10838.85|10838.85|10839.01|10839.01|10834.98|10834.98|0
1622800800000|2021-06-04 10:00:00|10838.5|10838.5|10838.64|10838.64|10839.12|10839.12|10834.22|10834.22|0
1622801100000|2021-06-04 10:05:00|10838.15|10838.15|10840.95|10840.95|10841.15|10841.15|10837.89|10837.89|0
1622801400000|2021-06-04 10:10:00|10840.46|10840.46|10838.06|10838.06|10840.56|10840.56|10837.09|10837.09|0
1622801700000|2021-06-04 10:15:00|10836.68|10836.68|10834.32|10834.32|10836.93|10836.93|10831.89|10831.89|0
1622802000000|2021-06-04 10:20:00|10834.1|10834.1|10836.91|10836.91|10838.23|10838.23|10833.48|10833.48|0
1622802300000|2021-06-04 10:25:00|10837.26|10837.26|10835.81|10835.81|10839.22|10839.22|10834.88|10834.88|0
1622802600000|2021-06-04 10:30:00|10836.79|10836.79|10834.21|10834.21|10836.99|10836.99|10833.56|10833.56|0
1622802900000|2021-06-04 10:35:00|10834.41|10834.41|10837.96|10837.96|10837.96|10837.96|10834.41|10834.41|0
1622803200000|2021-06-04 10:40:00|10838.16|10838.16|10841.73|10841.73|10841.73|10841.73|10838.16|10838.16|0
1622803500000|2021-06-04 10:45:00|10841.98|10841.98|10844.03|10844.03|10844.98|10844.98|10841.5|10841.5|0
1622803800000|2021-06-04 10:50:00|10844.25|10844.25|10846.07|10846.07|10846.07|10846.07|10844.04|10844.04|0
1622804100000|2021-06-04 10:55:00|10845.91|10845.91|10852.84|10852.84|10852.84|10852.84|10845.91|10845.91|0
1622804400000|2021-06-04 11:00:00|10853.33|10853.33|10850.83|10850.83|10853.62|10853.62|10850.65|10850.65|0
1622804700000|2021-06-04 11:05:00|10850.63|10850.63|10847.95|10847.95|10851.27|10851.27|10847.25|10847.25|0
1622805000000|2021-06-04 11:10:00|10847.9|10847.9|10848.07|10848.07|10848.07|10848.07|10847.09|10847.09|0
1622805300000|2021-06-04 11:15:00|10848.24|10848.24|10848.77|10848.77|10849.76|10849.76|10847.69|10847.69|0
1622805600000|2021-06-04 11:20:00|10848.69|10848.69|10848.67|10848.67|10851.18|10851.18|10848.67|10848.67|0
1622805900000|2021-06-04 11:25:00|10848.52|10848.52|10849.15|10849.15|10849.21|10849.21|10846.95|10846.95|0
1622806200000|2021-06-04 11:30:00|10849.32|10849.32|10856.54|10856.54|10857.68|10857.68|10849.32|10849.32|0
1622806500000|2021-06-04 11:35:00|10856.47|10856.47|10853.37|10853.37|10856.47|10856.47|10851.92|10851.92|0
1622806800000|2021-06-04 11:40:00|10853.29|10853.29|10855.25|10855.25|10855.58|10855.58|10853.29|10853.29|0
1622807100000|2021-06-04 11:45:00|10855.17|10855.17|10854.18|10854.18|10855.82|10855.82|10854.18|10854.18|0
1622807400000|2021-06-04 11:50:00|10854.1|10854.1|10858.2|10858.2|10858.2|10858.2|10853.89|10853.89|0
1622807700000|2021-06-04 11:55:00|10858.43|10858.43|10860.15|10860.15|10860.15|10860.15|10857.67|10857.67|0
1622808000000|2021-06-04 12:00:00|10860|10860|10858.54|10858.54|10860|10860|10857.7|10857.7|0
1622808300000|2021-06-04 12:05:00|10858.14|10858.14|10858.41|10858.41|10858.98|10858.98|10857.97|10857.97|0
1622808600000|2021-06-04 12:10:00|10858.25|10858.25|10850.65|10850.65|10858.25|10858.25|10850.65|10850.65|0
1622808900000|2021-06-04 12:15:00|10850.44|10850.44|10854.92|10854.92|10854.92|10854.92|10850.25|10850.25|0
1622809200000|2021-06-04 12:20:00|10854.72|10854.72|10846.29|10846.29|10854.72|10854.72|10845.63|10845.63|0
1622809500000|2021-06-04 12:25:00|10846.52|10846.52|10840.44|10840.44|10846.86|10846.86|10839.83|10839.83|0
1622809800000|2021-06-04 12:30:00|10840.24|10840.24|10853.46|10853.46|10853.63|10853.63|10839.58|10839.58|0
1622810100000|2021-06-04 12:35:00|10853.29|10853.29|10843.41|10843.41|10853.29|10853.29|10842.7|10842.7|0
1622810400000|2021-06-04 12:40:00|10843.2|10843.2|10845.01|10845.01|10845.25|10845.25|10841.96|10841.96|0
1622810700000|2021-06-04 12:45:00|10845.25|10845.25|10848.33|10848.33|10848.67|10848.67|10840.96|10840.96|0
1622811000000|2021-06-04 12:50:00|10848.25|10848.25|10846.01|10846.01|10849.2|10849.2|10845.99|10845.99|0
1622811300000|2021-06-04 12:55:00|10845.81|10845.81|10848.55|10848.55|10848.55|10848.55|10845.52|10845.52|0
1622811600000|2021-06-04 13:00:00|10848.7|10848.7|10852.89|10852.89|10853.86|10853.86|10847.97|10847.97|0
1622811900000|2021-06-04 13:05:00|10852.94|10852.94|10850.33|10850.33|10852.94|10852.94|10849.99|10849.99|0
1622812200000|2021-06-04 13:10:00|10850.13|10850.13|10848.64|10848.64|10851.31|10851.31|10848.64|10848.64|0
1622812500000|2021-06-04 13:15:00|10848.86|10848.86|10843.54|10843.54|10849.07|10849.07|10843.54|10843.54|0
1622812800000|2021-06-04 13:20:00|10843.61|10843.61|10848.2|10848.2|10849.17|10849.17|10843.13|10843.13|0
1622813100000|2021-06-04 13:25:00|10849.17|10849.17|10851.29|10851.29|10851.29|10851.29|10844.7|10844.7|0
1622813400000|2021-06-04 13:30:00|10850.81|10850.81|10844.72|10844.72|10850.81|10850.81|10841.39|10841.39|0
1622813700000|2021-06-04 13:35:00|10844.37|10844.37|10840.71|10840.71|10844.37|10844.37|10837.75|10837.75|0
1622814000000|2021-06-04 13:40:00|10841.2|10841.2|10842.41|10842.41|10844.08|10844.08|10840.81|10840.81|0
1622814300000|2021-06-04 13:45:00|10842.64|10842.64|10845.26|10845.26|10846.29|10846.29|10842.64|10842.64|0
1622814600000|2021-06-04 13:50:00|10845.06|10845.06|10854.74|10854.74|10856.19|10856.19|10844.8|10844.8|0
1622814900000|2021-06-04 13:55:00|10855.14|10855.14|10855.92|10855.92|10860.04|10860.04|10854.58|10854.58|0
1622815200000|2021-06-04 14:00:00|10855.44|10855.44|10860.88|10860.88|10863.04|10863.04|10855.44|10855.44|0
1622815500000|2021-06-04 14:05:00|10860.95|10860.95|10864.84|10864.84|10864.84|10864.84|10859.22|10859.22|0
1622815800000|2021-06-04 14:10:00|10865.68|10865.68|10871.49|10871.49|10872.78|10872.78|10865.03|10865.03|0
1622816100000|2021-06-04 14:15:00|10871.69|10871.69|10876.34|10876.34|10877.88|10877.88|10869.39|10869.39|0
1622816400000|2021-06-04 14:20:00|10875.99|10875.99|10879.15|10879.15|10881.16|10881.16|10875.82|10875.82|0
1622816700000|2021-06-04 14:25:00|10878.98|10878.98|10884.44|10884.44|10884.44|10884.44|10878.59|10878.59|0
1622817000000|2021-06-04 14:30:00|10884.61|10884.61|10875.61|10875.61|10884.72|10884.72|10875.4|10875.4|0
1622817300000|2021-06-04 14:35:00|10875.83|10875.83|10877.27|10877.27|10877.27|10877.27|10872.15|10872.15|0
1622817600000|2021-06-04 14:40:00|10877.4|10877.4|10882.23|10882.23|10886.64|10886.64|10877.4|10877.4|0
1622817900000|2021-06-04 14:45:00|10881.89|10881.89|10884.69|10884.69|10884.69|10884.69|10880|10880|0
1622818200000|2021-06-04 14:50:00|10884.2|10884.2|10880.32|10880.32|10884.23|10884.23|10880.06|10880.06|0
1622818500000|2021-06-04 14:55:00|10881.29|10881.29|10880.53|10880.53|10883.03|10883.03|10880.53|10880.53|0
1622818800000|2021-06-04 15:00:00|10880.36|10880.36|10881.94|10881.94|10885.57|10885.57|10880.36|10880.36|0
1622819100000|2021-06-04 15:05:00|10881.86|10881.86|10887.06|10887.06|10887.06|10887.06|10881.86|10881.86|0
1622819400000|2021-06-04 15:10:00|10886.96|10886.96|10888.81|10888.81|10888.89|10888.89|10886.14|10886.14|0
1622819700000|2021-06-04 15:15:00|10888.71|10888.71|10887.44|10887.44|10890.94|10890.94|10887.1|10887.1|0
1622820000000|2021-06-04 15:20:00|10887.52|10887.52|10888.5|10888.5|10889.67|10889.67|10887.41|10887.41|0
1622820300000|2021-06-04 15:25:00|10888.23|10888.23|10886.72|10886.72|10893.92|10893.92|10885.22|10885.22|0
1623050100000|2021-06-07 07:15:00|10831.19|10831.19|10857.96|10857.96|10859.4|10859.4|10822.13|10822.13|0
1623050400000|2021-06-07 07:20:00|10858.19|10858.19|10874.27|10874.27|10874.92|10874.92|10856.82|10856.82|0
1623050700000|2021-06-07 07:25:00|10873.92|10873.92|10880.82|10880.82|10880.82|10880.82|10870.93|10870.93|0
1623051000000|2021-06-07 07:30:00|10880.74|10880.74|10887.75|10887.75|10887.75|10887.75|10874|10874|0
1623051300000|2021-06-07 07:35:00|10886.78|10886.78|10877.27|10877.27|10886.78|10886.78|10876.96|10876.96|0
1623051600000|2021-06-07 07:40:00|10877.35|10877.35|10879.04|10879.04|10880.7|10880.7|10876.46|10876.46|0
1623051900000|2021-06-07 07:45:00|10879.97|10879.97|10869.2|10869.2|10880.75|10880.75|10865.19|10865.19|0
1623052200000|2021-06-07 07:50:00|10868.81|10868.81|10871.18|10871.18|10871.18|10871.18|10863.97|10863.97|0
1623052500000|2021-06-07 07:55:00|10870.2|10870.2|10869.14|10869.14|10871.69|10871.69|10866.29|10866.29|0
1623052800000|2021-06-07 08:00:00|10868.75|10868.75|10865.19|10865.19|10868.75|10868.75|10863.95|10863.95|0
1623053100000|2021-06-07 08:05:00|10864.21|10864.21|10858.21|10858.21|10864.21|10864.21|10857.52|10857.52|0
1623053400000|2021-06-07 08:10:00|10857.86|10857.86|10859.52|10859.52|10861.76|10861.76|10855.9|10855.9|0
1623053700000|2021-06-07 08:15:00|10859.19|10859.19|10855.65|10855.65|10860.21|10860.21|10855.52|10855.52|0
1623054000000|2021-06-07 08:20:00|10855.34|10855.34|10865.83|10865.83|10865.83|10865.83|10855.34|10855.34|0
1623054300000|2021-06-07 08:25:00|10865.62|10865.62|10872.57|10872.57|10872.8|10872.8|10864.01|10864.01|0
1623054600000|2021-06-07 08:30:00|10872.22|10872.22|10870.98|10870.98|10872.31|10872.31|10866.74|10866.74|0
1623054900000|2021-06-07 08:35:00|10871.47|10871.47|10874.33|10874.33|10875.7|10875.7|10871.47|10871.47|0
1623055200000|2021-06-07 08:40:00|10874.64|10874.64|10879.91|10879.91|10880.69|10880.69|10874.33|10874.33|0
1623055500000|2021-06-07 08:45:00|10880.07|10880.07|10875.26|10875.26|10880.07|10880.07|10872.53|10872.53|0
1623055800000|2021-06-07 08:50:00|10875.18|10875.18|10880.35|10880.35|10880.61|10880.61|10872.38|10872.38|0
1623056100000|2021-06-07 08:55:00|10880.18|10880.18|10883.2|10883.2|10884.2|10884.2|10880.18|10880.18|0
1623056400000|2021-06-07 09:00:00|10883.07|10883.07|10883.54|10883.54|10887.34|10887.34|10882.72|10882.72|0
1623056700000|2021-06-07 09:05:00|10883.85|10883.85|10877.93|10877.93|10883.93|10883.93|10877.85|10877.85|0
1623057000000|2021-06-07 09:10:00|10878.01|10878.01|10877.27|10877.27|10880.77|10880.77|10876.81|10876.81|0
1623057300000|2021-06-07 09:15:00|10877.46|10877.46|10869.76|10869.76|10877.77|10877.77|10868.35|10868.35|0
1623057600000|2021-06-07 09:20:00|10870.41|10870.41|10877.38|10877.38|10877.38|10877.38|10870.32|10870.32|0
1623057900000|2021-06-07 09:25:00|10877.15|10877.15|10874.26|10874.26|10881.72|10881.72|10874.26|10874.26|0
1623058200000|2021-06-07 09:30:00|10873.92|10873.92|10880.69|10880.69|10881.7|10881.7|10872.74|10872.74|0
1623058500000|2021-06-07 09:35:00|10880.84|10880.84|10886.1|10886.1|10886.99|10886.99|10880.65|10880.65|0
1623058800000|2021-06-07 09:40:00|10885.8|10885.8|10883.4|10883.4|10887.24|10887.24|10881.95|10881.95|0
1623059100000|2021-06-07 09:45:00|10883.05|10883.05|10874.17|10874.17|10883.05|10883.05|10874.17|10874.17|0
1623059400000|2021-06-07 09:50:00|10873.82|10873.82|10876.82|10876.82|10879.39|10879.39|10873.82|10873.82|0
1623059700000|2021-06-07 09:55:00|10876.62|10876.62|10873.3|10873.3|10877.89|10877.89|10873.07|10873.07|0
1623060000000|2021-06-07 10:00:00|10872.9|10872.9|10874.83|10874.83|10875.54|10875.54|10872.82|10872.82|0
1623060300000|2021-06-07 10:05:00|10874.93|10874.93|10873.44|10873.44|10877.09|10877.09|10873.06|10873.06|0
1623060600000|2021-06-07 10:10:00|10872.96|10872.96|10872.33|10872.33|10875.6|10875.6|10871.48|10871.48|0
1623060900000|2021-06-07 10:15:00|10872.38|10872.38|10864.09|10864.09|10872.38|10872.38|10864.09|10864.09|0
1623061200000|2021-06-07 10:20:00|10864.57|10864.57|10867.8|10867.8|10869.28|10869.28|10863.88|10863.88|0
1623061500000|2021-06-07 10:25:00|10868.03|10868.03|10872.78|10872.78|10872.78|10872.78|10866.47|10866.47|0
1623061800000|2021-06-07 10:30:00|10873.26|10873.26|10873.73|10873.73|10873.73|10873.73|10871.79|10871.79|0
1623062100000|2021-06-07 10:35:00|10873.53|10873.53|10877.86|10877.86|10877.86|10877.86|10873.33|10873.33|0
1623062400000|2021-06-07 10:40:00|10878.07|10878.07|10874.55|10874.55|10880.15|10880.15|10874.39|10874.39|0
1623062700000|2021-06-07 10:45:00|10874.47|10874.47|10864.68|10864.68|10874.47|10874.47|10864.6|10864.6|0
1623063000000|2021-06-07 10:50:00|10864.83|10864.83|10862.42|10862.42|10865.96|10865.96|10860.57|10860.57|0
1623063300000|2021-06-07 10:55:00|10862.29|10862.29|10864.93|10864.93|10866.67|10866.67|10862.29|10862.29|0
1623063600000|2021-06-07 11:00:00|10865.01|10865.01|10866.03|10866.03|10866.52|10866.52|10863.2|10863.2|0
1623063900000|2021-06-07 11:05:00|10866.52|10866.52|10861.52|10861.52|10867.08|10867.08|10861.52|10861.52|0
1623064200000|2021-06-07 11:10:00|10861.87|10861.87|10857.35|10857.35|10861.87|10861.87|10856.17|10856.17|0
1623064500000|2021-06-07 11:15:00|10858.05|10858.05|10862.75|10862.75|10862.91|10862.91|10857.66|10857.66|0
1623064800000|2021-06-07 11:20:00|10863.72|10863.72|10861.67|10861.67|10865.67|10865.67|10860.77|10860.77|0
1623065100000|2021-06-07 11:25:00|10861.19|10861.19|10859.53|10859.53|10861.26|10861.26|10858.83|10858.83|0
1623065400000|2021-06-07 11:30:00|10859.92|10859.92|10860.67|10860.67|10861.64|10861.64|10859.22|10859.22|0
1623065700000|2021-06-07 11:35:00|10861.65|10861.65|10865.03|10865.03|10865.73|10865.73|10861.41|10861.41|0
1623066000000|2021-06-07 11:40:00|10865.38|10865.38|10867.24|10867.24|10868.18|10868.18|10865.38|10865.38|0
1623066300000|2021-06-07 11:45:00|10867.47|10867.47|10867.25|10867.25|10867.99|10867.99|10865.2|10865.2|0
1623066600000|2021-06-07 11:50:00|10867.09|10867.09|10879.13|10879.13|10879.13|10879.13|10867.02|10867.02|0
1623066900000|2021-06-07 11:55:00|10878.15|10878.15|10876.45|10876.45|10878.15|10878.15|10874.34|10874.34|0
1623067200000|2021-06-07 12:00:00|10876.39|10876.39|10874.67|10874.67|10876.86|10876.86|10872.85|10872.85|0
1623067500000|2021-06-07 12:05:00|10875.64|10875.64|10874.59|10874.59|10876.62|10876.62|10873.34|10873.34|0
1623067800000|2021-06-07 12:10:00|10875.57|10875.57|10875.24|10875.24|10876.31|10876.31|10874.59|10874.59|0
1623068100000|2021-06-07 12:15:00|10875.77|10875.77|10881.82|10881.82|10881.82|10881.82|10875.34|10875.34|0
1623068400000|2021-06-07 12:20:00|10881.66|10881.66|10882.35|10882.35|10885.4|10885.4|10881.02|10881.02|0
1623068700000|2021-06-07 12:25:00|10882.7|10882.7|10881.97|10881.97|10883.33|10883.33|10881.97|10881.97|0
1623069000000|2021-06-07 12:30:00|10882.12|10882.12|10884.18|10884.18|10885.93|10885.93|10882.01|10882.01|0
1623069300000|2021-06-07 12:35:00|10883.69|10883.69|10886.21|10886.21|10886.37|10886.37|10882.51|10882.51|0
1623069600000|2021-06-07 12:40:00|10886.29|10886.29|10889.87|10889.87|10889.92|10889.92|10884.89|10884.89|0
1623069900000|2021-06-07 12:45:00|10889.95|10889.95|10889.6|10889.6|10890.06|10890.06|10887.85|10887.85|0
1623070200000|2021-06-07 12:50:00|10889.45|10889.45|10886.25|10886.25|10893.12|10893.12|10886.25|10886.25|0
1623070500000|2021-06-07 12:55:00|10886.32|10886.32|10884.44|10884.44|10886.8|10886.8|10883.2|10883.2|0
1623070800000|2021-06-07 13:00:00|10884.28|10884.28|10891.84|10891.84|10894.04|10894.04|10884.13|10884.13|0
1623071100000|2021-06-07 13:05:00|10891.92|10891.92|10888.71|10888.71|10891.93|10891.93|10888.71|10888.71|0
1623071400000|2021-06-07 13:10:00|10887.74|10887.74|10876.08|10876.08|10887.83|10887.83|10876.08|10876.08|0
1623071700000|2021-06-07 13:15:00|10877.06|10877.06|10882.31|10882.31|10882.31|10882.31|10874.64|10874.64|0
1623072000000|2021-06-07 13:20:00|10882.23|10882.23|10884.56|10884.56|10885.3|10885.3|10880.47|10880.47|0
1623072300000|2021-06-07 13:25:00|10884.07|10884.07|10884.13|10884.13|10884.97|10884.97|10881.81|10881.81|0
1623072600000|2021-06-07 13:30:00|10884.62|10884.62|10881.92|10881.92|10886.25|10886.25|10880.94|10880.94|0
1623072900000|2021-06-07 13:35:00|10882.52|10882.52|10882.45|10882.45|10886.24|10886.24|10880.71|10880.71|0
1623073200000|2021-06-07 13:40:00|10882.38|10882.38|10883.35|10883.35|10886.13|10886.13|10881.51|10881.51|0
1623073500000|2021-06-07 13:45:00|10883.84|10883.84|10882.97|10882.97|10884.05|10884.05|10879.2|10879.2|0
1623073800000|2021-06-07 13:50:00|10884.42|10884.42|10880.54|10880.54|10887.38|10887.38|10880.14|10880.14|0
1623074100000|2021-06-07 13:55:00|10881.52|10881.52|10888.52|10888.52|10889.2|10889.2|10881.03|10881.03|0
1623074400000|2021-06-07 14:00:00|10888.92|10888.92|10886.09|10886.09|10889.9|10889.9|10884.83|10884.83|0
1623074700000|2021-06-07 14:05:00|10886.57|10886.57|10887.84|10887.84|10889.23|10889.23|10886.42|10886.42|0
1623075000000|2021-06-07 14:10:00|10888.01|10888.01|10878.86|10878.86|10888.01|10888.01|10874.88|10874.88|0
1623075300000|2021-06-07 14:15:00|10878.37|10878.37|10872.05|10872.05|10878.37|10878.37|10872.05|10872.05|0
1623075600000|2021-06-07 14:20:00|10871.56|10871.56|10863.77|10863.77|10872.65|10872.65|10863.51|10863.51|0
1623075900000|2021-06-07 14:25:00|10864.4|10864.4|10857.87|10857.87|10864.4|10864.4|10857.74|10857.74|0
1623076200000|2021-06-07 14:30:00|10857.39|10857.39|10856|10856|10862.33|10862.33|10855.94|10855.94|0
1623076500000|2021-06-07 14:35:00|10855.84|10855.84|10858.64|10858.64|10861.59|10861.59|10855.84|10855.84|0
1623076800000|2021-06-07 14:40:00|10858.4|10858.4|10858.22|10858.22|10859.33|10859.33|10856.89|10856.89|0
1623077100000|2021-06-07 14:45:00|10858.32|10858.32|10861.41|10861.41|10861.72|10861.72|10855.34|10855.34|0
1623077400000|2021-06-07 14:50:00|10861.08|10861.08|10865.58|10865.58|10865.58|10865.58|10858.45|10858.45|0
1623077700000|2021-06-07 14:55:00|10865.5|10865.5|10866.37|10866.37|10867.03|10867.03|10862.37|10862.37|0
1623078000000|2021-06-07 15:00:00|10866.57|10866.57|10863.86|10863.86|10867.23|10867.23|10863.82|10863.82|0
1623078300000|2021-06-07 15:05:00|10864.06|10864.06|10858.38|10858.38|10868.54|10868.54|10857.98|10857.98|0
1623078600000|2021-06-07 15:10:00|10857.9|10857.9|10858.42|10858.42|10861.96|10861.96|10856.35|10856.35|0
1623078900000|2021-06-07 15:15:00|10858.72|10858.72|10861|10861|10863.43|10863.43|10856.61|10856.61|0
1623079200000|2021-06-07 15:20:00|10861.35|10861.35|10864.69|10864.69|10867.88|10867.88|10861.35|10861.35|0
1623079500000|2021-06-07 15:25:00|10864.77|10864.77|10863.74|10863.74|10868.54|10868.54|10863.25|10863.25|0
1623136500000|2021-06-08 07:15:00|10858.26|10858.26|10862.03|10862.03|10863.31|10863.31|10850.56|10850.56|0
1623136800000|2021-06-08 07:20:00|10861.55|10861.55|10864.39|10864.39|10866.09|10866.09|10858.37|10858.37|0
1623137100000|2021-06-08 07:25:00|10865.36|10865.36|10854.18|10854.18|10866.33|10866.33|10854.18|10854.18|0
1623137400000|2021-06-08 07:30:00|10853.94|10853.94|10847.27|10847.27|10854.03|10854.03|10843.44|10843.44|0
1623137700000|2021-06-08 07:35:00|10846.42|10846.42|10838.23|10838.23|10846.46|10846.46|10838.23|10838.23|0
1623138000000|2021-06-08 07:40:00|10837.93|10837.93|10844.6|10844.6|10844.6|10844.6|10835.27|10835.27|0
1623138300000|2021-06-08 07:45:00|10845.1|10845.1|10849.1|10849.1|10849.43|10849.43|10844.76|10844.76|0
1623138600000|2021-06-08 07:50:00|10850.08|10850.08|10852.24|10852.24|10853.7|10853.7|10848.6|10848.6|0
1623138900000|2021-06-08 07:55:00|10851.93|10851.93|10846.95|10846.95|10851.93|10851.93|10845.51|10845.51|0
1623139200000|2021-06-08 08:00:00|10846.33|10846.33|10841.29|10841.29|10847.5|10847.5|10841.29|10841.29|0
1623139500000|2021-06-08 08:05:00|10841.16|10841.16|10834.68|10834.68|10841.16|10841.16|10834.1|10834.1|0
1623139800000|2021-06-08 08:10:00|10834.62|10834.62|10823.14|10823.14|10834.62|10834.62|10823.14|10823.14|0
1623140100000|2021-06-08 08:15:00|10822.44|10822.44|10829.04|10829.04|10829.53|10829.53|10820.29|10820.29|0
1623140400000|2021-06-08 08:20:00|10828.07|10828.07|10831.74|10831.74|10832.09|10832.09|10826|10826|0
1623140700000|2021-06-08 08:25:00|10831.69|10831.69|10832.08|10832.08|10835.29|10835.29|10829.51|10829.51|0
1623141000000|2021-06-08 08:30:00|10831.92|10831.92|10833.73|10833.73|10834.78|10834.78|10828.76|10828.76|0
1623141300000|2021-06-08 08:35:00|10833.86|10833.86|10832.69|10832.69|10836.48|10836.48|10830.18|10830.18|0
1623141600000|2021-06-08 08:40:00|10832.9|10832.9|10831.4|10831.4|10833.28|10833.28|10829.85|10829.85|0
1623141900000|2021-06-08 08:45:00|10831.32|10831.32|10834.42|10834.42|10834.58|10834.58|10831.18|10831.18|0
1623142200000|2021-06-08 08:50:00|10834.26|10834.26|10843.4|10843.4|10845.4|10845.4|10834.26|10834.26|0
1623142500000|2021-06-08 08:55:00|10843.57|10843.57|10850.81|10850.81|10850.81|10850.81|10843.57|10843.57|0
1623142800000|2021-06-08 09:00:00|10851.78|10851.78|10862.1|10862.1|10862.1|10862.1|10851.43|10851.43|0
1623143100000|2021-06-08 09:05:00|10862.45|10862.45|10867.1|10867.1|10867.1|10867.1|10861.94|10861.94|0
1623143400000|2021-06-08 09:10:00|10868.08|10868.08|10868.05|10868.05|10871.58|10871.58|10864.7|10864.7|0
1623143700000|2021-06-08 09:15:00|10868.22|10868.22|10872.98|10872.98|10876.84|10876.84|10868.22|10868.22|0
1623144000000|2021-06-08 09:20:00|10873.13|10873.13|10877.93|10877.93|10878.01|10878.01|10872.07|10872.07|0
1623144300000|2021-06-08 09:25:00|10878.19|10878.19|10882.96|10882.96|10886.49|10886.49|10878.19|10878.19|0
1623144600000|2021-06-08 09:30:00|10883.36|10883.36|10878.31|10878.31|10886.61|10886.61|10878.31|10878.31|0
1623144900000|2021-06-08 09:35:00|10878.18|10878.18|10874.21|10874.21|10878.18|10878.18|10873.44|10873.44|0
1623145200000|2021-06-08 09:40:00|10874.37|10874.37|10871.02|10871.02|10874.59|10874.59|10870.67|10870.67|0
1623145500000|2021-06-08 09:45:00|10871.42|10871.42|10869|10869|10872.06|10872.06|10869|10869|0
1623145800000|2021-06-08 09:50:00|10869.97|10869.97|10871.82|10871.82|10871.82|10871.82|10869.59|10869.59|0
1623146100000|2021-06-08 09:55:00|10872.31|10872.31|10872.58|10872.58|10873.84|10873.84|10869.13|10869.13|0
1623146400000|2021-06-08 10:00:00|10872.37|10872.37|10867.85|10867.85|10872.5|10872.5|10867.58|10867.58|0
1623146700000|2021-06-08 10:05:00|10868.09|10868.09|10871.06|10871.06|10872.24|10872.24|10865.57|10865.57|0
1623147000000|2021-06-08 10:10:00|10870.9|10870.9|10873.32|10873.32|10874.5|10874.5|10870.75|10870.75|0
1623147300000|2021-06-08 10:15:00|10873.16|10873.16|10867.78|10867.78|10873.23|10873.23|10854.52|10854.52|0
1623147600000|2021-06-08 10:20:00|10866.8|10866.8|10868.26|10868.26|10868.43|10868.43|10865.03|10865.03|0
1623147900000|2021-06-08 10:25:00|10868.61|10868.61|10867.62|10867.62|10869.61|10869.61|10866.48|10866.48|0
1623148200000|2021-06-08 10:30:00|10867.42|10867.42|10865.63|10865.63|10867.73|10867.73|10862.42|10862.42|0
1623148500000|2021-06-08 10:35:00|10866.06|10866.06|10875.8|10875.8|10876.15|10876.15|10865.66|10865.66|0
1623148800000|2021-06-08 10:40:00|10875.45|10875.45|10879.79|10879.79|10881.7|10881.7|10875.45|10875.45|0
1623149100000|2021-06-08 10:45:00|10880.77|10880.77|10884.17|10884.17|10884.72|10884.72|10880.77|10880.77|0
1623149400000|2021-06-08 10:50:00|10884.37|10884.37|10883.39|10883.39|10884.42|10884.42|10881.45|10881.45|0
1623149700000|2021-06-08 10:55:00|10883.88|10883.88|10881.27|10881.27|10886.73|10886.73|10881.27|10881.27|0
1623150000000|2021-06-08 11:00:00|10877.38|10877.38|10877.62|10877.62|10879.29|10879.29|10874.71|10874.71|0
1623150300000|2021-06-08 11:05:00|10877.97|10877.97|10879.31|10879.31|10880.32|10880.32|10876.29|10876.29|0
1623150600000|2021-06-08 11:10:00|10879.79|10879.79|10886.87|10886.87|10886.92|10886.92|10879.61|10879.61|0
1623150900000|2021-06-08 11:15:00|10887.11|10887.11|10886.7|10886.7|10887.18|10887.18|10884.26|10884.26|0
1623151200000|2021-06-08 11:20:00|10887.67|10887.67|10893.24|10893.24|10893.24|10893.24|10886.91|10886.91|0
1623151500000|2021-06-08 11:25:00|10893.04|10893.04|10896.46|10896.46|10896.67|10896.67|10891.6|10891.6|0
1623151800000|2021-06-08 11:30:00|10896.3|10896.3|10899.33|10899.33|10900.19|10900.19|10895.58|10895.58|0
1623152100000|2021-06-08 11:35:00|10900.3|10900.3|10905.16|10905.16|10905.23|10905.23|10900.3|10900.3|0
1623152400000|2021-06-08 11:40:00|10905.67|10905.67|10903.69|10903.69|10905.67|10905.67|10902.35|10902.35|0
1623152700000|2021-06-08 11:45:00|10903.45|10903.45|10903.42|10903.42|10904.48|10904.48|10901.01|10901.01|0
1623153000000|2021-06-08 11:50:00|10903.57|10903.57|10909.22|10909.22|10909.22|10909.22|10903.57|10903.57|0
1623153300000|2021-06-08 11:55:00|10909.3|10909.3|10913.51|10913.51|10913.56|10913.56|10908.66|10908.66|0
1623153600000|2021-06-08 12:00:00|10913.02|10913.02|10917.1|10917.1|10920.49|10920.49|10913.02|10913.02|0
1623153900000|2021-06-08 12:05:00|10917.27|10917.27|10918|10918|10918.17|10918.17|10915.75|10915.75|0
1623154200000|2021-06-08 12:10:00|10919|10919|10915.11|10915.11|10919|10919|10915.11|10915.11|0
1623154500000|2021-06-08 12:15:00|10915.06|10915.06|10915.19|10915.19|10919.51|10919.51|10914.61|10914.61|0
1623154800000|2021-06-08 12:20:00|10915.34|10915.34|10924.42|10924.42|10925.15|10925.15|10914.43|10914.43|0
1623155100000|2021-06-08 12:25:00|10924.12|10924.12|10923.9|10923.9|10925.77|10925.77|10922.68|10922.68|0
1623155400000|2021-06-08 12:30:00|10924.05|10924.05|10928.35|10928.35|10928.76|10928.76|10923.17|10923.17|0
1623155700000|2021-06-08 12:35:00|10929.33|10929.33|10928.87|10928.87|10931.32|10931.32|10927.8|10927.8|0
1623156000000|2021-06-08 12:40:00|10928.61|10928.61|10932.85|10932.85|10932.85|10932.85|10925.55|10925.55|0
1623156300000|2021-06-08 12:45:00|10932.8|10932.8|10929.78|10929.78|10934.9|10934.9|10929.27|10929.27|0
1623156600000|2021-06-08 12:50:00|10930.12|10930.12|10930.44|10930.44|10931.45|10931.45|10928.22|10928.22|0
1623156900000|2021-06-08 12:55:00|10931.42|10931.42|10932.26|10932.26|10936.28|10936.28|10930.96|10930.96|0
1623157200000|2021-06-08 13:00:00|10932.46|10932.46|10938.88|10938.88|10939.22|10939.22|10932.31|10932.31|0
1623157500000|2021-06-08 13:05:00|10939.04|10939.04|10934.12|10934.12|10939.04|10939.04|10932.01|10932.01|0
1623157800000|2021-06-08 13:10:00|10933.99|10933.99|10939.72|10939.72|10939.72|10939.72|10933.37|10933.37|0
1623158100000|2021-06-08 13:15:00|10940.32|10940.32|10947.23|10947.23|10947.23|10947.23|10940.09|10940.09|0
1623158400000|2021-06-08 13:20:00|10947.31|10947.31|10939.32|10939.32|10947.6|10947.6|10939.32|10939.32|0
1623158700000|2021-06-08 13:25:00|10939.4|10939.4|10940.92|10940.92|10941.54|10941.54|10934.44|10934.44|0
1623159000000|2021-06-08 13:30:00|10941|10941|10933.16|10933.16|10945.03|10945.03|10931.49|10931.49|0
1623159300000|2021-06-08 13:35:00|10933.64|10933.64|10947.41|10947.41|10947.41|10947.41|10931.94|10931.94|0
1623159600000|2021-06-08 13:40:00|10947.36|10947.36|10935.83|10935.83|10947.36|10947.36|10934.28|10934.28|0
1623159900000|2021-06-08 13:45:00|10936.52|10936.52|10929.85|10929.85|10938.82|10938.82|10929.85|10929.85|0
1623160200000|2021-06-08 13:50:00|10929.36|10929.36|10921.25|10921.25|10929.62|10929.62|10920.55|10920.55|0
1623160500000|2021-06-08 13:55:00|10920.76|10920.76|10922.27|10922.27|10925.32|10925.32|10920.76|10920.76|0
1623160800000|2021-06-08 14:00:00|10922.2|10922.2|10922.15|10922.15|10926.93|10926.93|10921.3|10921.3|0
1623161100000|2021-06-08 14:05:00|10922.75|10922.75|10936.65|10936.65|10938.72|10938.72|10922.27|10922.27|0
1623161400000|2021-06-08 14:10:00|10936.43|10936.43|10929.86|10929.86|10937.11|10937.11|10929.86|10929.86|0
1623161700000|2021-06-08 14:15:00|10929.61|10929.61|10921.11|10921.11|10929.61|10929.61|10919.65|10919.65|0
1623162000000|2021-06-08 14:20:00|10921.31|10921.31|10922.43|10922.43|10924.52|10924.52|10920.71|10920.71|0
1623162300000|2021-06-08 14:25:00|10922.64|10922.64|10921.07|10921.07|10923.63|10923.63|10918.79|10918.79|0
1623162600000|2021-06-08 14:30:00|10921.57|10921.57|10921.56|10921.56|10926.54|10926.54|10921.21|10921.21|0
1623162900000|2021-06-08 14:35:00|10921.36|10921.36|10923.5|10923.5|10927.86|10927.86|10919.34|10919.34|0
1623163200000|2021-06-08 14:40:00|10923.7|10923.7|10922.15|10922.15|10923.84|10923.84|10920.32|10920.32|0
1623163500000|2021-06-08 14:45:00|10922.28|10922.28|10921.43|10921.43|10925.62|10925.62|10921.26|10921.26|0
1623163800000|2021-06-08 14:50:00|10921.35|10921.35|10915.37|10915.37|10922|10922|10913.6|10913.6|0
1623164100000|2021-06-08 14:55:00|10915.58|10915.58|10914.89|10914.89|10917.49|10917.49|10913.23|10913.23|0
1623164400000|2021-06-08 15:00:00|10914.72|10914.72|10921.62|10921.62|10924.52|10924.52|10914.72|10914.72|0
1623164700000|2021-06-08 15:05:00|10920.65|10920.65|10925.71|10925.71|10925.71|10925.71|10918.69|10918.69|0
1623165000000|2021-06-08 15:10:00|10925.45|10925.45|10924.47|10924.47|10928.7|10928.7|10922.2|10922.2|0
1623165300000|2021-06-08 15:15:00|10924.6|10924.6|10922.44|10922.44|10925.42|10925.42|10922.44|10922.44|0
1623165600000|2021-06-08 15:20:00|10922.31|10922.31|10917.24|10917.24|10922.31|10922.31|10915.09|10915.09|0
1623165900000|2021-06-08 15:25:00|10916.27|10916.27|10915.94|10915.94|10918.4|10918.4|10914.64|10914.64|0
1623222900000|2021-06-09 07:15:00|10863.9|10863.9|10865.98|10865.98|10867.66|10867.66|10859.63|10859.63|0
1623223200000|2021-06-09 07:20:00|10866.37|10866.37|10862.38|10862.38|10872.76|10872.76|10862.38|10862.38|0
1623223500000|2021-06-09 07:25:00|10861.89|10861.89|10857.52|10857.52|10862.14|10862.14|10857.02|10857.02|0
1623223800000|2021-06-09 07:30:00|10857.02|10857.02|10851.42|10851.42|10858.44|10858.44|10848.1|10848.1|0
1623224100000|2021-06-09 07:35:00|10851.9|10851.9|10842.8|10842.8|10851.9|10851.9|10841|10841|0
1623224400000|2021-06-09 07:40:00|10842.63|10842.63|10836.32|10836.32|10844.08|10844.08|10836.32|10836.32|0
1623224700000|2021-06-09 07:45:00|10836.15|10836.15|10834.47|10834.47|10837.6|10837.6|10831.57|10831.57|0
1623225000000|2021-06-09 07:50:00|10834.96|10834.96|10830.96|10830.96|10835.87|10835.87|10827.57|10827.57|0
1623225300000|2021-06-09 07:55:00|10831.04|10831.04|10827.8|10827.8|10831.12|10831.12|10827.8|10827.8|0
1623225600000|2021-06-09 08:00:00|10828.03|10828.03|10823.41|10823.41|10829.9|10829.9|10823.41|10823.41|0
1623225900000|2021-06-09 08:05:00|10823.18|10823.18|10823.32|10823.32|10823.32|10823.32|10816.51|10816.51|0
1623226200000|2021-06-09 08:10:00|10822.27|10822.27|10822.72|10822.72|10823.4|10823.4|10818.54|10818.54|0
1623226500000|2021-06-09 08:15:00|10822.92|10822.92|10829.39|10829.39|10830.26|10830.26|10822.92|10822.92|0
1623226800000|2021-06-09 08:20:00|10829.88|10829.88|10834.12|10834.12|10835.1|10835.1|10829.88|10829.88|0
1623227100000|2021-06-09 08:25:00|10833.63|10833.63|10835.49|10835.49|10836.66|10836.66|10832.49|10832.49|0
1623227400000|2021-06-09 08:30:00|10835.01|10835.01|10836.5|10836.5|10836.5|10836.5|10831.99|10831.99|0
1623227700000|2021-06-09 08:35:00|10837.1|10837.1|10835.08|10835.08|10837.1|10837.1|10831.15|10831.15|0
1623228000000|2021-06-09 08:40:00|10835|10835|10834.37|10834.37|10835.95|10835.95|10833.99|10833.99|0
1623228300000|2021-06-09 08:45:00|10834.17|10834.17|10825.49|10825.49|10834.17|10834.17|10824.56|10824.56|0
1623228600000|2021-06-09 08:50:00|10825|10825|10826.55|10826.55|10826.71|10826.71|10823.14|10823.14|0
1623228900000|2021-06-09 08:55:00|10826.06|10826.06|10827.82|10827.82|10827.82|10827.82|10825.03|10825.03|0
1623229200000|2021-06-09 09:00:00|10827.47|10827.47|10830.44|10830.44|10831.1|10831.1|10827.47|10827.47|0
1623229500000|2021-06-09 09:05:00|10831.42|10831.42|10819.21|10819.21|10831.67|10831.67|10818.97|10818.97|0
1623229800000|2021-06-09 09:10:00|10818.98|10818.98|10807.16|10807.16|10819.21|10819.21|10807.16|10807.16|0
1623230100000|2021-06-09 09:15:00|10806.93|10806.93|10814.47|10814.47|10815.46|10815.46|10806.69|10806.69|0
1623230400000|2021-06-09 09:20:00|10814.27|10814.27|10813.09|10813.09|10816.6|10816.6|10813.09|10813.09|0
1623230700000|2021-06-09 09:25:00|10813.02|10813.02|10806.27|10806.27|10813.02|10813.02|10805.69|10805.69|0
1623231000000|2021-06-09 09:30:00|10806.1|10806.1|10804.66|10804.66|10806.1|10806.1|10802.8|10802.8|0
1623231300000|2021-06-09 09:35:00|10805.06|10805.06|10803.19|10803.19|10808.28|10808.28|10803.02|10803.02|0
1623231600000|2021-06-09 09:40:00|10802.69|10802.69|10802.55|10802.55|10803.1|10803.1|10797.62|10797.62|0
1623231900000|2021-06-09 09:45:00|10803.53|10803.53|10799.69|10799.69|10804.51|10804.51|10798.29|10798.29|0
1623232200000|2021-06-09 09:50:00|10800.18|10800.18|10809.59|10809.59|10812.33|10812.33|10800.18|10800.18|0
1623232500000|2021-06-09 09:55:00|10809.11|10809.11|10802.86|10802.86|10809.19|10809.19|10802.86|10802.86|0
1623232800000|2021-06-09 10:00:00|10802.7|10802.7|10803.68|10803.68|10807.56|10807.56|10802.07|10802.07|0
1623233100000|2021-06-09 10:05:00|10804.15|10804.15|10806.39|10806.39|10809.59|10809.59|10803.92|10803.92|0
1623233400000|2021-06-09 10:10:00|10806.91|10806.91|10804.03|10804.03|10807.88|10807.88|10802.88|10802.88|0
1623233700000|2021-06-09 10:15:00|10803.63|10803.63|10798.88|10798.88|10803.63|10803.63|10798.88|10798.88|0
1623234000000|2021-06-09 10:20:00|10799.25|10799.25|10800.13|10800.13|10800.29|10800.29|10799.05|10799.05|0
1623234300000|2021-06-09 10:25:00|10800.21|10800.21|10802.15|10802.15|10802.15|10802.15|10800.09|10800.09|0
1623234600000|2021-06-09 10:30:00|10802.55|10802.55|10803.68|10803.68|10803.8|10803.8|10800.55|10800.55|0
1623234900000|2021-06-09 10:35:00|10804.11|10804.11|10804.03|10804.03|10805.02|10805.02|10803.36|10803.36|0
1623235200000|2021-06-09 10:40:00|10804.4|10804.4|10809.24|10809.24|10809.24|10809.24|10802.95|10802.95|0
1623235500000|2021-06-09 10:45:00|10809.09|10809.09|10811.87|10811.87|10814.3|10814.3|10809.09|10809.09|0
1623235800000|2021-06-09 10:50:00|10811.67|10811.67|10806.08|10806.08|10811.67|10811.67|10806.08|10806.08|0
1623236100000|2021-06-09 10:55:00|10805.59|10805.59|10802.36|10802.36|10805.79|10805.79|10802.36|10802.36|0
1623236400000|2021-06-09 11:00:00|10802.44|10802.44|10806.7|10806.7|10811.27|10811.27|10802.44|10802.44|0
1623236700000|2021-06-09 11:05:00|10806.91|10806.91|10805|10805|10807.39|10807.39|10805|10805|0
1623237000000|2021-06-09 11:10:00|10804.78|10804.78|10801|10801|10806.53|10806.53|10800.84|10800.84|0
1623237300000|2021-06-09 11:15:00|10801.07|10801.07|10801.39|10801.39|10803.4|10803.4|10799.74|10799.74|0
1623237600000|2021-06-09 11:20:00|10802.37|10802.37|10801.33|10801.33|10802.63|10802.63|10799.85|10799.85|0
1623237900000|2021-06-09 11:25:00|10802.3|10802.3|10793.42|10793.42|10802.3|10802.3|10793.42|10793.42|0
1623238200000|2021-06-09 11:30:00|10792.94|10792.94|10787.19|10787.19|10792.94|10792.94|10787.03|10787.03|0
1623238500000|2021-06-09 11:35:00|10787.4|10787.4|10797.35|10797.35|10797.35|10797.35|10787.4|10787.4|0
1623238800000|2021-06-09 11:40:00|10797.5|10797.5|10800.38|10800.38|10800.38|10800.38|10796.02|10796.02|0
1623239100000|2021-06-09 11:45:00|10801.08|10801.08|10802.51|10802.51|10802.52|10802.52|10801.08|10801.08|0
1623239400000|2021-06-09 11:50:00|10802.59|10802.59|10808.05|10808.05|10808.83|10808.83|10802.59|10802.59|0
1623239700000|2021-06-09 11:55:00|10808.21|10808.21|10807.73|10807.73|10809.18|10809.18|10805.87|10805.87|0
1623240000000|2021-06-09 12:00:00|10807.38|10807.38|10805.48|10805.48|10807.8|10807.8|10803.11|10803.11|0
1623240300000|2021-06-09 12:05:00|10806.46|10806.46|10811.94|10811.94|10813.49|10813.49|10806.4|10806.4|0
1623240600000|2021-06-09 12:10:00|10812.34|10812.34|10814.3|10814.3|10816.41|10816.41|10809.48|10809.48|0
1623240900000|2021-06-09 12:15:00|10814.09|10814.09|10809.75|10809.75|10815.24|10815.24|10809.75|10809.75|0
1623241200000|2021-06-09 12:20:00|10810.01|10810.01|10810.74|10810.74|10811.55|10811.55|10809.41|10809.41|0
1623241500000|2021-06-09 12:25:00|10811.23|10811.23|10809.59|10809.59|10811.23|10811.23|10808.42|10808.42|0
1623241800000|2021-06-09 12:30:00|10809.16|10809.16|10813.21|10813.21|10813.21|10813.21|10809.01|10809.01|0
1623242100000|2021-06-09 12:35:00|10814.19|10814.19|10816.76|10816.76|10818.16|10818.16|10814.19|10814.19|0
1623242400000|2021-06-09 12:40:00|10815.79|10815.79|10818.01|10818.01|10818.3|10818.3|10815.28|10815.28|0
1623242700000|2021-06-09 12:45:00|10817.81|10817.81|10816.71|10816.71|10818.02|10818.02|10816.14|10816.14|0
1623243000000|2021-06-09 12:50:00|10816.91|10816.91|10816.43|10816.43|10816.91|10816.91|10812.73|10812.73|0
1623243300000|2021-06-09 12:55:00|10816.28|10816.28|10817.09|10817.09|10818.66|10818.66|10816.28|10816.28|0
1623243600000|2021-06-09 13:00:00|10816.99|10816.99|10817.26|10817.26|10817.31|10817.31|10814.34|10814.34|0
1623243900000|2021-06-09 13:05:00|10818.23|10818.23|10819.17|10819.17|10822.1|10822.1|10818.23|10818.23|0
1623244200000|2021-06-09 13:10:00|10820.15|10820.15|10820.1|10820.1|10822.55|10822.55|10818.54|10818.54|0
1623244500000|2021-06-09 13:15:00|10819.89|10819.89|10825.93|10825.93|10826.25|10826.25|10819.36|10819.36|0
1623244800000|2021-06-09 13:20:00|10825.45|10825.45|10823.11|10823.11|10826.06|10826.06|10823.11|10823.11|0
1623245100000|2021-06-09 13:25:00|10823.31|10823.31|10821.35|10821.35|10824.33|10824.33|10819.93|10819.93|0
1623245400000|2021-06-09 13:30:00|10821.7|10821.7|10814.2|10814.2|10821.7|10821.7|10814.2|10814.2|0
1623245700000|2021-06-09 13:35:00|10813.22|10813.22|10809.7|10809.7|10813.22|10813.22|10809|10809|0
1623246000000|2021-06-09 13:40:00|10809.46|10809.46|10811.11|10811.11|10811.37|10811.37|10802.24|10802.24|0
1623246300000|2021-06-09 13:45:00|10811.24|10811.24|10808.08|10808.08|10812.16|10812.16|10806.5|10806.5|0
1623246600000|2021-06-09 13:50:00|10809.75|10809.75|10814.21|10814.21|10814.21|10814.21|10809.13|10809.13|0
1623246900000|2021-06-09 13:55:00|10814.41|10814.41|10812.43|10812.43|10819.7|10819.7|10812.43|10812.43|0
1623247200000|2021-06-09 14:00:00|10812.27|10812.27|10812.97|10812.97|10814.95|10814.95|10811.75|10811.75|0
1623247500000|2021-06-09 14:05:00|10812.87|10812.87|10818.93|10818.93|10822.75|10822.75|10812.87|10812.87|0
1623247800000|2021-06-09 14:10:00|10818.86|10818.86|10827.1|10827.1|10827.1|10827.1|10817.32|10817.32|0
1623248100000|2021-06-09 14:15:00|10826.61|10826.61|10822.21|10822.21|10826.92|10826.92|10822.21|10822.21|0
1623248400000|2021-06-09 14:20:00|10822.37|10822.37|10817.96|10817.96|10822.63|10822.63|10817.96|10817.96|0
1623248700000|2021-06-09 14:25:00|10817.76|10817.76|10820.7|10820.7|10821.5|10821.5|10817.44|10817.44|0
1623249000000|2021-06-09 14:30:00|10821.19|10821.19|10825.99|10825.99|10825.99|10825.99|10821.19|10821.19|0
1623249300000|2021-06-09 14:35:00|10826.34|10826.34|10833|10833|10833|10833|10826.34|10826.34|0
1623249600000|2021-06-09 14:40:00|10832.65|10832.65|10834.54|10834.54|10836.28|10836.28|10832.31|10832.31|0
1623249900000|2021-06-09 14:45:00|10834.38|10834.38|10834.59|10834.59|10836.91|10836.91|10833.73|10833.73|0
1623250200000|2021-06-09 14:50:00|10835.08|10835.08|10835.04|10835.04|10837.49|10837.49|10835.04|10835.04|0
1623250500000|2021-06-09 14:55:00|10835.52|10835.52|10833.15|10833.15|10837.99|10837.99|10832.57|10832.57|0
1623250800000|2021-06-09 15:00:00|10833.63|10833.63|10837.08|10837.08|10837.57|10837.57|10832.42|10832.42|0
1623251100000|2021-06-09 15:05:00|10837.29|10837.29|10827.7|10827.7|10839.24|10839.24|10827.7|10827.7|0
1623251400000|2021-06-09 15:10:00|10827.96|10827.96|10825.74|10825.74|10829.52|10829.52|10825.74|10825.74|0
1623251700000|2021-06-09 15:15:00|10825.69|10825.69|10824.3|10824.3|10825.92|10825.92|10824.05|10824.05|0
1623252000000|2021-06-09 15:20:00|10824.43|10824.43|10826.93|10826.93|10828.06|10828.06|10820.1|10820.1|0
1623252300000|2021-06-09 15:25:00|10826.73|10826.73|10819.18|10819.18|10827.96|10827.96|10819.18|10819.18|0
1623309300000|2021-06-10 07:15:00|10811.82|10811.82|10804.84|10804.84|10811.82|10811.82|10802.12|10802.12|0
1623309600000|2021-06-10 07:20:00|10804.76|10804.76|10800.82|10800.82|10807.57|10807.57|10800.82|10800.82|0
1623309900000|2021-06-10 07:25:00|10799.78|10799.78|10793.45|10793.45|10800.48|10800.48|10788.62|10788.62|0
1623310200000|2021-06-10 07:30:00|10795.41|10795.41|10796.94|10796.94|10798.03|10798.03|10795.01|10795.01|0
1623310500000|2021-06-10 07:35:00|10797.07|10797.07|10795.94|10795.94|10799.36|10799.36|10795.13|10795.13|0
1623310800000|2021-06-10 07:40:00|10795.81|10795.81|10800.59|10800.59|10803.93|10803.93|10794.71|10794.71|0
1623311100000|2021-06-10 07:45:00|10800.94|10800.94|10807.19|10807.19|10807.19|10807.19|10798.44|10798.44|0
1623311400000|2021-06-10 07:50:00|10807.34|10807.34|10813.32|10813.32|10813.32|10813.32|10807.3|10807.3|0
1623311700000|2021-06-10 07:55:00|10813.81|10813.81|10809.56|10809.56|10814.08|10814.08|10808.46|10808.46|0
1623312000000|2021-06-10 08:00:00|10809.07|10809.07|10818.2|10818.2|10818.58|10818.58|10809.07|10809.07|0
1623312300000|2021-06-10 08:05:00|10818.35|10818.35|10818.96|10818.96|10820.88|10820.88|10818.2|10818.2|0
1623312600000|2021-06-10 08:10:00|10818.89|10818.89|10817.15|10817.15|10818.89|10818.89|10816.34|10816.34|0
1623312900000|2021-06-10 08:15:00|10816.66|10816.66|10813.49|10813.49|10818.17|10818.17|10813.22|10813.22|0
1623313200000|2021-06-10 08:20:00|10813.41|10813.41|10809.71|10809.71|10814.14|10814.14|10809.44|10809.44|0
1623313500000|2021-06-10 08:25:00|10809.45|10809.45|10803.21|10803.21|10810.32|10810.32|10802.88|10802.88|0
1623313800000|2021-06-10 08:30:00|10803.42|10803.42|10802.29|10802.29|10804.74|10804.74|10799.93|10799.93|0
1623314100000|2021-06-10 08:35:00|10802.16|10802.16|10811.64|10811.64|10812.73|10812.73|10801.91|10801.91|0
1623314400000|2021-06-10 08:40:00|10811.43|10811.43|10803.86|10803.86|10811.43|10811.43|10803.86|10803.86|0
1623314700000|2021-06-10 08:45:00|10803.6|10803.6|10808.67|10808.67|10809.12|10809.12|10803.52|10803.52|0
1623315000000|2021-06-10 08:50:00|10808.5|10808.5|10814.72|10814.72|10814.8|10814.8|10808.5|10808.5|0
1623315300000|2021-06-10 08:55:00|10814.37|10814.37|10815.42|10815.42|10819.45|10819.45|10814.37|10814.37|0
1623315600000|2021-06-10 09:00:00|10815.55|10815.55|10819.5|10819.5|10819.78|10819.78|10815.34|10815.34|0
1623315900000|2021-06-10 09:05:00|10819.27|10819.27|10816.66|10816.66|10820.35|10820.35|10816.66|10816.66|0
1623316200000|2021-06-10 09:10:00|10816.18|10816.18|10811.57|10811.57|10816.18|10816.18|10810.74|10810.74|0
1623316500000|2021-06-10 09:15:00|10811.34|10811.34|10812.11|10812.11|10812.81|10812.81|10810.86|10810.86|0
1623316800000|2021-06-10 09:20:00|10812.32|10812.32|10813.26|10813.26|10816.03|10816.03|10811.92|10811.92|0
1623317100000|2021-06-10 09:25:00|10813.75|10813.75|10814.43|10814.43|10815.12|10815.12|10813.39|10813.39|0
1623317400000|2021-06-10 09:30:00|10813.95|10813.95|10810.51|10810.51|10814.92|10814.92|10808.48|10808.48|0
1623317700000|2021-06-10 09:35:00|10810.91|10810.91|10811.34|10811.34|10811.34|10811.34|10808.72|10808.72|0
1623318000000|2021-06-10 09:40:00|10810.96|10810.96|10811.66|10811.66|10812.51|10812.51|10810.92|10810.92|0
1623318300000|2021-06-10 09:45:00|10811.38|10811.38|10802.56|10802.56|10811.38|10811.38|10802.56|10802.56|0
1623318600000|2021-06-10 09:50:00|10802.64|10802.64|10799.21|10799.21|10803.04|10803.04|10798.85|10798.85|0
1623318900000|2021-06-10 09:55:00|10798.73|10798.73|10796.2|10796.2|10799.57|10799.57|10795.41|10795.41|0
1623319200000|2021-06-10 10:00:00|10796.43|10796.43|10798.89|10798.89|10801.86|10801.86|10795.58|10795.58|0
1623319500000|2021-06-10 10:05:00|10798.52|10798.52|10798.09|10798.09|10798.52|10798.52|10793.35|10793.35|0
1623319800000|2021-06-10 10:10:00|10797.61|10797.61|10794.71|10794.71|10797.61|10797.61|10793.93|10793.93|0
1623320100000|2021-06-10 10:15:00|10794.23|10794.23|10787.29|10787.29|10794.23|10794.23|10787.29|10787.29|0
1623320400000|2021-06-10 10:20:00|10787.54|10787.54|10788.53|10788.53|10788.53|10788.53|10785.25|10785.25|0
1623320700000|2021-06-10 10:25:00|10788.64|10788.64|10787.53|10787.53|10791.39|10791.39|10787.31|10787.31|0
1623321000000|2021-06-10 10:30:00|10787.69|10787.69|10785.26|10785.26|10787.97|10787.97|10784.15|10784.15|0
1623321300000|2021-06-10 10:35:00|10784.29|10784.29|10784.7|10784.7|10785.26|10785.26|10783.07|10783.07|0
1623321600000|2021-06-10 10:40:00|10783.72|10783.72|10778.78|10778.78|10783.81|10783.81|10777.12|10777.12|0
1623321900000|2021-06-10 10:45:00|10778.62|10778.62|10770.45|10770.45|10778.62|10778.62|10770.45|10770.45|0
1623322200000|2021-06-10 10:50:00|10770.6|10770.6|10765.62|10765.62|10771.2|10771.2|10765.62|10765.62|0
1623322500000|2021-06-10 10:55:00|10765.49|10765.49|10764.05|10764.05|10765.49|10765.49|10760.23|10760.23|0
1623322800000|2021-06-10 11:00:00|10764.07|10764.07|10769.29|10769.29|10770.61|10770.61|10764.07|10764.07|0
1623323100000|2021-06-10 11:05:00|10769.16|10769.16|10762.94|10762.94|10769.16|10769.16|10762.72|10762.72|0
1623323400000|2021-06-10 11:10:00|10763.91|10763.91|10765.02|10765.02|10765.02|10765.02|10762.11|10762.11|0
1623323700000|2021-06-10 11:15:00|10765.26|10765.26|10765.71|10765.71|10767.76|10767.76|10765.26|10765.26|0
1623324000000|2021-06-10 11:20:00|10765.47|10765.47|10761.14|10761.14|10766.11|10766.11|10760.75|10760.75|0
1623324300000|2021-06-10 11:25:00|10761.35|10761.35|10761.02|10761.02|10761.35|10761.35|10756.68|10756.68|0
1623324600000|2021-06-10 11:30:00|10760.53|10760.53|10754.23|10754.23|10762.54|10762.54|10753.97|10753.97|0
1623324900000|2021-06-10 11:35:00|10753.74|10753.74|10752.07|10752.07|10753.74|10753.74|10751.53|10751.53|0
1623325200000|2021-06-10 11:40:00|10752.27|10752.27|10760.2|10760.2|10760.86|10760.86|10751.86|10751.86|0
1623325500000|2021-06-10 11:45:00|10760.19|10760.19|10761.65|10761.65|10771.78|10771.78|10759.31|10759.31|0
1623325800000|2021-06-10 11:50:00|10761.78|10761.78|10759.29|10759.29|10762.58|10762.58|10758.43|10758.43|0
1623326100000|2021-06-10 11:55:00|10759.68|10759.68|10763.16|10763.16|10763.16|10763.16|10756.75|10756.75|0
1623326400000|2021-06-10 12:00:00|10763.51|10763.51|10766.52|10766.52|10767.04|10767.04|10763.51|10763.51|0
1623326700000|2021-06-10 12:05:00|10766.45|10766.45|10767.18|10767.18|10767.8|10767.8|10765.63|10765.63|0
1623327000000|2021-06-10 12:10:00|10767.26|10767.26|10770.68|10770.68|10770.68|10770.68|10766.54|10766.54|0
1623327300000|2021-06-10 12:15:00|10770.44|10770.44|10769.06|10769.06|10770.44|10770.44|10768.95|10768.95|0
1623327600000|2021-06-10 12:20:00|10769.19|10769.19|10772.17|10772.17|10772.81|10772.81|10768.45|10768.45|0
1623327900000|2021-06-10 12:25:00|10771.96|10771.96|10767.45|10767.45|10773.2|10773.2|10766.61|10766.61|0
1623328200000|2021-06-10 12:30:00|10767.05|10767.05|10761.48|10761.48|10767.05|10767.05|10754.71|10754.71|0
1623328500000|2021-06-10 12:35:00|10761.96|10761.96|10759.21|10759.21|10763.78|10763.78|10758.9|10758.9|0
1623328800000|2021-06-10 12:40:00|10758.73|10758.73|10756.55|10756.55|10760.15|10760.15|10756.55|10756.55|0
1623329100000|2021-06-10 12:45:00|10756.79|10756.79|10761.47|10761.47|10761.47|10761.47|10753.62|10753.62|0
1623329400000|2021-06-10 12:50:00|10761.55|10761.55|10756.97|10756.97|10762.51|10762.51|10756.97|10756.97|0
1623329700000|2021-06-10 12:55:00|10757.12|10757.12|10762.91|10762.91|10762.99|10762.99|10753.42|10753.42|0
1623330000000|2021-06-10 13:00:00|10763.4|10763.4|10764.06|10764.06|10765.34|10765.34|10762.76|10762.76|0
1623330300000|2021-06-10 13:05:00|10764.36|10764.36|10762.93|10762.93|10765.68|10765.68|10762.21|10762.21|0
1623330600000|2021-06-10 13:10:00|10763.91|10763.91|10766.58|10766.58|10768.77|10768.77|10763.29|10763.29|0
1623330900000|2021-06-10 13:15:00|10766.78|10766.78|10771.6|10771.6|10772.15|10772.15|10764.69|10764.69|0
1623331200000|2021-06-10 13:20:00|10771.95|10771.95|10776.89|10776.89|10776.89|10776.89|10771.95|10771.95|0
1623331500000|2021-06-10 13:25:00|10776.82|10776.82|10779.85|10779.85|10779.85|10779.85|10774.01|10774.01|0
1623331800000|2021-06-10 13:30:00|10780.01|10780.01|10781.86|10781.86|10783.48|10783.48|10775.66|10775.66|0
1623332100000|2021-06-10 13:35:00|10781.38|10781.38|10773.76|10773.76|10782.19|10782.19|10773.41|10773.41|0
1623332400000|2021-06-10 13:40:00|10773.63|10773.63|10766.97|10766.97|10775.44|10775.44|10765.86|10765.86|0
1623332700000|2021-06-10 13:45:00|10766.62|10766.62|10770.87|10770.87|10770.87|10770.87|10761.92|10761.92|0
1623333000000|2021-06-10 13:50:00|10771.85|10771.85|10775.54|10775.54|10776.85|10776.85|10771.82|10771.82|0
1623333300000|2021-06-10 13:55:00|10775.46|10775.46|10765.85|10765.85|10775.46|10775.46|10765.85|10765.85|0
1623333600000|2021-06-10 14:00:00|10766.33|10766.33|10765.58|10765.58|10767.94|10767.94|10765.25|10765.25|0
1623333900000|2021-06-10 14:05:00|10766.06|10766.06|10763.21|10763.21|10767.37|10767.37|10762.61|10762.61|0
1623334200000|2021-06-10 14:10:00|10763.69|10763.69|10759.85|10759.85|10764.18|10764.18|10758.15|10758.15|0
1623334500000|2021-06-10 14:15:00|10759.62|10759.62|10758.17|10758.17|10761.28|10761.28|10757.37|10757.37|0
1623334800000|2021-06-10 14:20:00|10757.69|10757.69|10750.61|10750.61|10757.69|10757.69|10747.89|10747.89|0
1623335100000|2021-06-10 14:25:00|10750.1|10750.1|10743.12|10743.12|10750.77|10750.77|10742.65|10742.65|0
1623335400000|2021-06-10 14:30:00|10742.89|10742.89|10748.89|10748.89|10749.84|10749.84|10741.84|10741.84|0
1623335700000|2021-06-10 14:35:00|10749.31|10749.31|10746.34|10746.34|10751.42|10751.42|10746.34|10746.34|0
1623336000000|2021-06-10 14:40:00|10746.69|10746.69|10748.39|10748.39|10756.04|10756.04|10746.41|10746.41|0
1623336300000|2021-06-10 14:45:00|10748.22|10748.22|10742.35|10742.35|10748.22|10748.22|10742.35|10742.35|0
1623336600000|2021-06-10 14:50:00|10742.22|10742.22|10742.53|10742.53|10743.23|10743.23|10738.22|10738.22|0
1623336900000|2021-06-10 14:55:00|10742.04|10742.04|10742.15|10742.15|10743.26|10743.26|10739.14|10739.14|0
1623337200000|2021-06-10 15:00:00|10742.38|10742.38|10737.72|10737.72|10743.95|10743.95|10737.72|10737.72|0
1623337500000|2021-06-10 15:05:00|10737.32|10737.32|10734.34|10734.34|10740.95|10740.95|10733.71|10733.71|0
1623337800000|2021-06-10 15:10:00|10734.42|10734.42|10726.44|10726.44|10734.43|10734.43|10725.95|10725.95|0
1623338100000|2021-06-10 15:15:00|10726.51|10726.51|10734.26|10734.26|10736.72|10736.72|10726.51|10726.51|0
1623338400000|2021-06-10 15:20:00|10734.13|10734.13|10740.83|10740.83|10740.96|10740.96|10733.33|10733.33|0
1623338700000|2021-06-10 15:25:00|10740.62|10740.62|10736.36|10736.36|10740.62|10740.62|10732.12|10732.12|0
1623395700000|2021-06-11 07:15:00|10796.62|10796.62|10805.6|10805.6|10806|10806|10793.27|10793.27|0
1623396000000|2021-06-11 07:20:00|10805.39|10805.39|10808.68|10808.68|10811.72|10811.72|10805.39|10805.39|0
1623396300000|2021-06-11 07:25:00|10804.77|10804.77|10813.15|10813.15|10814.21|10814.21|10804.75|10804.75|0
1623396600000|2021-06-11 07:30:00|10812.67|10812.67|10812.73|10812.73|10815.04|10815.04|10812.16|10812.16|0
1623396900000|2021-06-11 07:35:00|10812.25|10812.25|10824.36|10824.36|10824.36|10824.36|10812.25|10812.25|0
1623397200000|2021-06-11 07:40:00|10825.17|10825.17|10831.1|10831.1|10832.37|10832.37|10824.5|10824.5|0
1623397500000|2021-06-11 07:45:00|10830.79|10830.79|10828.61|10828.61|10832.22|10832.22|10828.56|10828.56|0
1623397800000|2021-06-11 07:50:00|10827.91|10827.91|10834.5|10834.5|10835.62|10835.62|10826.42|10826.42|0
1623398100000|2021-06-11 07:55:00|10834.42|10834.42|10834.56|10834.56|10835.61|10835.61|10832.75|10832.75|0
1623398400000|2021-06-11 08:00:00|10834.77|10834.77|10832.95|10832.95|10837.25|10837.25|10832.95|10832.95|0
1623398700000|2021-06-11 08:05:00|10833.15|10833.15|10838.18|10838.18|10838.75|10838.75|10826.81|10826.81|0
1623399000000|2021-06-11 08:10:00|10837.83|10837.83|10837.13|10837.13|10837.92|10837.92|10832.93|10832.93|0
1623399300000|2021-06-11 08:15:00|10836.15|10836.15|10841.75|10841.75|10843.39|10843.39|10835.95|10835.95|0
1623399600000|2021-06-11 08:20:00|10840.77|10840.77|10835.05|10835.05|10842.17|10842.17|10833.77|10833.77|0
1623399900000|2021-06-11 08:25:00|10835.28|10835.28|10836.04|10836.04|10836.95|10836.95|10832.96|10832.96|0
1623400200000|2021-06-11 08:30:00|10836.15|10836.15|10833.35|10833.35|10837.13|10837.13|10833.35|10833.35|0
1623400500000|2021-06-11 08:35:00|10833.15|10833.15|10836.25|10836.25|10836.87|10836.87|10833.15|10833.15|0
1623400800000|2021-06-11 08:40:00|10836.05|10836.05|10838.24|10838.24|10839.96|10839.96|10836.05|10836.05|0
1623401100000|2021-06-11 08:45:00|10838.5|10838.5|10831.76|10831.76|10838.5|10838.5|10831.69|10831.69|0
1623401400000|2021-06-11 08:50:00|10831.41|10831.41|10829.76|10829.76|10831.92|10831.92|10827.13|10827.13|0
1623401700000|2021-06-11 08:55:00|10829.6|10829.6|10839.02|10839.02|10839.66|10839.66|10828.85|10828.85|0
1623402000000|2021-06-11 09:00:00|10840.08|10840.08|10838.25|10838.25|10841.89|10841.89|10837.94|10837.94|0
1623402300000|2021-06-11 09:05:00|10838.35|10838.35|10833.42|10833.42|10839.99|10839.99|10833.42|10833.42|0
1623402600000|2021-06-11 09:10:00|10832.82|10832.82|10828.89|10828.89|10833.93|10833.93|10827.14|10827.14|0
1623402900000|2021-06-11 09:15:00|10829.37|10829.37|10834.56|10834.56|10834.56|10834.56|10827.92|10827.92|0
1623403200000|2021-06-11 09:20:00|10835.53|10835.53|10839.19|10839.19|10839.96|10839.96|10832.54|10832.54|0
1623403500000|2021-06-11 09:25:00|10839.44|10839.44|10840.77|10840.77|10843.62|10843.62|10838.22|10838.22|0
1623403800000|2021-06-11 09:30:00|10840.93|10840.93|10844.52|10844.52|10844.81|10844.81|10840.04|10840.04|0
1623404100000|2021-06-11 09:35:00|10843.83|10843.83|10843.46|10843.46|10844.47|10844.47|10841.46|10841.46|0
1623404400000|2021-06-11 09:40:00|10843.37|10843.37|10844.65|10844.65|10845.35|10845.35|10841.92|10841.92|0
1623404700000|2021-06-11 09:45:00|10844.72|10844.72|10842.27|10842.27|10845.93|10845.93|10841.5|10841.5|0
1623405000000|2021-06-11 09:50:00|10842.34|10842.34|10837.98|10837.98|10843.47|10843.47|10837.98|10837.98|0
1623405300000|2021-06-11 09:55:00|10838.06|10838.06|10837.61|10837.61|10841.16|10841.16|10837.61|10837.61|0
1623405600000|2021-06-11 10:00:00|10837.12|10837.12|10838.02|10838.02|10838.59|10838.59|10835.48|10835.48|0
1623405900000|2021-06-11 10:05:00|10838.22|10838.22|10840.19|10840.19|10841.19|10841.19|10834.52|10834.52|0
1623406200000|2021-06-11 10:10:00|10840.68|10840.68|10843.65|10843.65|10844.66|10844.66|10840.68|10840.68|0
1623406500000|2021-06-11 10:15:00|10843.25|10843.25|10839.17|10839.17|10843.25|10843.25|10838.53|10838.53|0
1623406800000|2021-06-11 10:20:00|10839.37|10839.37|10837.77|10837.77|10840.28|10840.28|10837|10837|0
1623407100000|2021-06-11 10:25:00|10837.06|10837.06|10833.75|10833.75|10837.06|10837.06|10833.4|10833.4|0
1623407400000|2021-06-11 10:30:00|10833.54|10833.54|10835.59|10835.59|10837.64|10837.64|10833.05|10833.05|0
1623407700000|2021-06-11 10:35:00|10836.57|10836.57|10836.15|10836.15|10837.29|10837.29|10835.5|10835.5|0
1623408000000|2021-06-11 10:40:00|10836.03|10836.03|10836.74|10836.74|10838.51|10838.51|10835.79|10835.79|0
1623408300000|2021-06-11 10:45:00|10837.09|10837.09|10835.87|10835.87|10841.28|10841.28|10835.87|10835.87|0
1623408600000|2021-06-11 10:50:00|10835.74|10835.74|10831.56|10831.56|10836.08|10836.08|10830.74|10830.74|0
1623408900000|2021-06-11 10:55:00|10831.73|10831.73|10832.24|10832.24|10834.15|10834.15|10830.49|10830.49|0
1623409200000|2021-06-11 11:00:00|10832.04|10832.04|10834.92|10834.92|10835.92|10835.92|10831.06|10831.06|0
1623409500000|2021-06-11 11:05:00|10834.79|10834.79|10836.14|10836.14|10836.39|10836.39|10834.74|10834.74|0
1623409800000|2021-06-11 11:10:00|10837.12|10837.12|10835.53|10835.53|10839.74|10839.74|10834.92|10834.92|0
1623410100000|2021-06-11 11:15:00|10835.3|10835.3|10836.28|10836.28|10836.88|10836.88|10833.66|10833.66|0
1623410400000|2021-06-11 11:20:00|10836.44|10836.44|10832.5|10832.5|10836.79|10836.79|10832.17|10832.17|0
1623410700000|2021-06-11 11:25:00|10832.04|10832.04|10828.96|10828.96|10832.17|10832.17|10828.35|10828.35|0
1623411000000|2021-06-11 11:30:00|10829.05|10829.05|10828.85|10828.85|10829.83|10829.83|10828.12|10828.12|0
1623411300000|2021-06-11 11:35:00|10829.05|10829.05|10823.04|10823.04|10829.05|10829.05|10822.06|10822.06|0
1623411600000|2021-06-11 11:40:00|10822.35|10822.35|10822.83|10822.83|10824.94|10824.94|10822.35|10822.35|0
1623411900000|2021-06-11 11:45:00|10822.98|10822.98|10822.6|10822.6|10823.33|10823.33|10820.59|10820.59|0
1623412200000|2021-06-11 11:50:00|10821.91|10821.91|10822.68|10822.68|10824.31|10824.31|10821.35|10821.35|0
1623412500000|2021-06-11 11:55:00|10821.7|10821.7|10820.42|10820.42|10822.82|10822.82|10819.68|10819.68|0
1623412800000|2021-06-11 12:00:00|10820.52|10820.52|10826.11|10826.11|10827.01|10827.01|10820.04|10820.04|0
1623413100000|2021-06-11 12:05:00|10825.88|10825.88|10826.06|10826.06|10828.07|10828.07|10825.8|10825.8|0
1623413400000|2021-06-11 12:10:00|10825.71|10825.71|10831.01|10831.01|10831.3|10831.3|10825.71|10825.71|0
1623413700000|2021-06-11 12:15:00|10830.5|10830.5|10830.52|10830.52|10831.3|10831.3|10830.2|10830.2|0
1623414000000|2021-06-11 12:20:00|10830.86|10830.86|10836.3|10836.3|10836.3|10836.3|10829.89|10829.89|0
1623414300000|2021-06-11 12:25:00|10836.7|10836.7|10841.81|10841.81|10842.38|10842.38|10836.7|10836.7|0
1623414600000|2021-06-11 12:30:00|10841.51|10841.51|10842.14|10842.14|10843.51|10843.51|10841.08|10841.08|0
1623414900000|2021-06-11 12:35:00|10841.94|10841.94|10842.98|10842.98|10843.75|10843.75|10840.87|10840.87|0
1623415200000|2021-06-11 12:40:00|10843.09|10843.09|10841.41|10841.41|10845.92|10845.92|10841.18|10841.18|0
1623415500000|2021-06-11 12:45:00|10841.62|10841.62|10838.26|10838.26|10841.62|10841.62|10837|10837|0
1623415800000|2021-06-11 12:50:00|10839.24|10839.24|10839.69|10839.69|10841.44|10841.44|10838.71|10838.71|0
1623416100000|2021-06-11 12:55:00|10839.86|10839.86|10848.45|10848.45|10848.45|10848.45|10839.35|10839.35|0
1623416400000|2021-06-11 13:00:00|10847.48|10847.48|10850.13|10850.13|10850.39|10850.39|10847.48|10847.48|0
1623416700000|2021-06-11 13:05:00|10849.92|10849.92|10850.72|10850.72|10850.72|10850.72|10847.67|10847.67|0
1623417000000|2021-06-11 13:10:00|10851.06|10851.06|10850.29|10850.29|10852.68|10852.68|10850.09|10850.09|0
1623417300000|2021-06-11 13:15:00|10850.49|10850.49|10847.39|10847.39|10850.7|10850.7|10846.41|10846.41|0
1623417600000|2021-06-11 13:20:00|10847.6|10847.6|10850.08|10850.08|10850.08|10850.08|10846.01|10846.01|0
1623417900000|2021-06-11 13:25:00|10850|10850|10852.68|10852.68|10852.68|10852.68|10847.96|10847.96|0
1623418200000|2021-06-11 13:30:00|10852.76|10852.76|10852.96|10852.96|10853.9|10853.9|10850.61|10850.61|0
1623418500000|2021-06-11 13:35:00|10853.13|10853.13|10850.35|10850.35|10853.13|10853.13|10847.97|10847.97|0
1623418800000|2021-06-11 13:40:00|10850.83|10850.83|10842.62|10842.62|10851.56|10851.56|10842.23|10842.23|0
1623419100000|2021-06-11 13:45:00|10842.14|10842.14|10849.49|10849.49|10849.84|10849.84|10839.25|10839.25|0
1623419400000|2021-06-11 13:50:00|10849.58|10849.58|10849.23|10849.23|10849.88|10849.88|10847.24|10847.24|0
1623419700000|2021-06-11 13:55:00|10849.25|10849.25|10848.1|10848.1|10850.61|10850.61|10847.41|10847.41|0
1623420000000|2021-06-11 14:00:00|10847.89|10847.89|10858.15|10858.15|10858.15|10858.15|10847.68|10847.68|0
1623420300000|2021-06-11 14:05:00|10858.38|10858.38|10859.24|10859.24|10860.83|10860.83|10857.52|10857.52|0
1623420600000|2021-06-11 14:10:00|10859.7|10859.7|10862.19|10862.19|10862.19|10862.19|10858.15|10858.15|0
1623420900000|2021-06-11 14:15:00|10862.06|10862.06|10861.54|10861.54|10863.58|10863.58|10861.1|10861.1|0
1623421200000|2021-06-11 14:20:00|10861.61|10861.61|10859.72|10859.72|10861.74|10861.74|10858.8|10858.8|0
1623421500000|2021-06-11 14:25:00|10859.54|10859.54|10858.4|10858.4|10859.54|10859.54|10855|10855|0
1623421800000|2021-06-11 14:30:00|10858.19|10858.19|10852.27|10852.27|10858.24|10858.24|10852.27|10852.27|0
1623422100000|2021-06-11 14:35:00|10851.79|10851.79|10849.78|10849.78|10852.27|10852.27|10847.54|10847.54|0
1623422400000|2021-06-11 14:40:00|10849.86|10849.86|10847.22|10847.22|10850.08|10850.08|10846.65|10846.65|0
1623422700000|2021-06-11 14:45:00|10847.57|10847.57|10843.48|10843.48|10847.58|10847.58|10843.14|10843.14|0
1623423000000|2021-06-11 14:50:00|10843.56|10843.56|10833.15|10833.15|10843.64|10843.64|10832.04|10832.04|0
1623423300000|2021-06-11 14:55:00|10832.98|10832.98|10831.83|10831.83|10834.15|10834.15|10830.46|10830.46|0
1623423600000|2021-06-11 15:00:00|10831.49|10831.49|10829.07|10829.07|10833.84|10833.84|10826.56|10826.56|0
1623423900000|2021-06-11 15:05:00|10829.2|10829.2|10839.27|10839.27|10839.96|10839.96|10829.2|10829.2|0
1623424200000|2021-06-11 15:10:00|10839.1|10839.1|10840.98|10840.98|10841.96|10841.96|10839.1|10839.1|0
1623424500000|2021-06-11 15:15:00|10841.33|10841.33|10845.34|10845.34|10846.54|10846.54|10840.82|10840.82|0
1623424800000|2021-06-11 15:20:00|10845.13|10845.13|10846.12|10846.12|10848.48|10848.48|10844.04|10844.04|0
1623425100000|2021-06-11 15:25:00|10845.92|10845.92|10841.21|10841.21|10845.92|10845.92|10839.85|10839.85|0
1623654900000|2021-06-14 07:15:00|10929.25|10929.25|10930.56|10930.56|10935.65|10935.65|10925.17|10925.17|0
1623655200000|2021-06-14 07:20:00|10931.54|10931.54|10929.57|10929.57|10934.36|10934.36|10929.52|10929.52|0
1623655500000|2021-06-14 07:25:00|10929.32|10929.32|10918.19|10918.19|10930.59|10930.59|10918.19|10918.19|0
1623655800000|2021-06-14 07:30:00|10917.71|10917.71|10897.67|10897.67|10918.86|10918.86|10897.67|10897.67|0
1623656100000|2021-06-14 07:35:00|10898.64|10898.64|10879.63|10879.63|10898.64|10898.64|10879.36|10879.36|0
1623656400000|2021-06-14 07:40:00|10879.98|10879.98|10884.17|10884.17|10885.37|10885.37|10878.49|10878.49|0
1623656700000|2021-06-14 07:45:00|10885.14|10885.14|10879.68|10879.68|10885.14|10885.14|10876.73|10876.73|0
1623657000000|2021-06-14 07:50:00|10880.08|10880.08|10878.91|10878.91|10880.56|10880.56|10874.2|10874.2|0
1623657300000|2021-06-14 07:55:00|10878.7|10878.7|10882.88|10882.88|10884.96|10884.96|10878.7|10878.7|0
1623657600000|2021-06-14 08:00:00|10883.14|10883.14|10886.79|10886.79|10886.79|10886.79|10881.33|10881.33|0
1623657900000|2021-06-14 08:05:00|10886.87|10886.87|10891.58|10891.58|10891.7|10891.7|10885.91|10885.91|0
1623658200000|2021-06-14 08:10:00|10891.19|10891.19|10897.16|10897.16|10897.31|10897.31|10891.19|10891.19|0
1623658500000|2021-06-14 08:15:00|10897.51|10897.51|10893.17|10893.17|10898.11|10898.11|10892.69|10892.69|0
1623658800000|2021-06-14 08:20:00|10893.39|10893.39|10886.69|10886.69|10893.85|10893.85|10886.69|10886.69|0
1623659100000|2021-06-14 08:25:00|10886.46|10886.46|10890.58|10890.58|10891.89|10891.89|10885.69|10885.69|0
1623659400000|2021-06-14 08:30:00|10890.84|10890.84|10886.57|10886.57|10893.13|10893.13|10886.22|10886.22|0
1623659700000|2021-06-14 08:35:00|10886.17|10886.17|10886.72|10886.72|10886.89|10886.89|10884.91|10884.91|0
1623660000000|2021-06-14 08:40:00|10886.64|10886.64|10888.09|10888.09|10888.83|10888.83|10886.48|10886.48|0
1623660300000|2021-06-14 08:45:00|10887.86|10887.86|10893.82|10893.82|10893.82|10893.82|10886.59|10886.59|0
1623660600000|2021-06-14 08:50:00|10893.66|10893.66|10890.31|10890.31|10893.66|10893.66|10889.55|10889.55|0
1623660900000|2021-06-14 08:55:00|10890.83|10890.83|10889.05|10889.05|10891.27|10891.27|10887.55|10887.55|0
1623661200000|2021-06-14 09:00:00|10888.97|10888.97|10892.14|10892.14|10892.86|10892.86|10888.7|10888.7|0
1623661500000|2021-06-14 09:05:00|10893.11|10893.11|10898.94|10898.94|10899.58|10899.58|10892.47|10892.47|0
1623661800000|2021-06-14 09:10:00|10898.85|10898.85|10892.24|10892.24|10899.47|10899.47|10891.68|10891.68|0
1623662100000|2021-06-14 09:15:00|10891.75|10891.75|10896.2|10896.2|10896.2|10896.2|10888.7|10888.7|0
1623662400000|2021-06-14 09:20:00|10896.25|10896.25|10893.65|10893.65|10900.34|10900.34|10893.44|10893.44|0
1623662700000|2021-06-14 09:25:00|10894.05|10894.05|10902.93|10902.93|10903.1|10903.1|10894.05|10894.05|0
1623663000000|2021-06-14 09:30:00|10902.8|10902.8|10898.22|10898.22|10903.67|10903.67|10898.22|10898.22|0
1623663300000|2021-06-14 09:35:00|10898.01|10898.01|10898.73|10898.73|10898.73|10898.73|10893.43|10893.43|0
1623663600000|2021-06-14 09:40:00|10898.43|10898.43|10900.74|10900.74|10901.14|10901.14|10898.43|10898.43|0
1623663900000|2021-06-14 09:45:00|10901.72|10901.72|10901.63|10901.63|10903.24|10903.24|10901.34|10901.34|0
1623664200000|2021-06-14 09:50:00|10901.55|10901.55|10903.45|10903.45|10905.18|10905.18|10901.18|10901.18|0
1623664500000|2021-06-14 09:55:00|10903.24|10903.24|10904.76|10904.76|10904.83|10904.83|10902.27|10902.27|0
1623664800000|2021-06-14 10:00:00|10903.79|10903.79|10907.32|10907.32|10907.91|10907.91|10903.59|10903.59|0
1623665100000|2021-06-14 10:05:00|10907.16|10907.16|10909.49|10909.49|10909.97|10909.97|10907.16|10907.16|0
1623665400000|2021-06-14 10:10:00|10909.42|10909.42|10907.81|10907.81|10909.42|10909.42|10906.74|10906.74|0
1623665700000|2021-06-14 10:15:00|10907.61|10907.61|10914.03|10914.03|10914.03|10914.03|10907.43|10907.43|0
1623666000000|2021-06-14 10:20:00|10913.55|10913.55|10908.95|10908.95|10913.55|10913.55|10908.95|10908.95|0
1623666300000|2021-06-14 10:25:00|10908.46|10908.46|10905.5|10905.5|10908.76|10908.76|10905.5|10905.5|0
1623666600000|2021-06-14 10:30:00|10905.01|10905.01|10903.93|10903.93|10905.1|10905.1|10903.45|10903.45|0
1623666900000|2021-06-14 10:35:00|10903.58|10903.58|10898.48|10898.48|10903.58|10903.58|10898.48|10898.48|0
1623667200000|2021-06-14 10:40:00|10898.32|10898.32|10900.61|10900.61|10900.61|10900.61|10898.21|10898.21|0
1623667500000|2021-06-14 10:45:00|10900.64|10900.64|10901.94|10901.94|10903.04|10903.04|10900.44|10900.44|0
1623667800000|2021-06-14 10:50:00|10901.59|10901.59|10901.42|10901.42|10902.4|10902.4|10899.81|10899.81|0
1623668100000|2021-06-14 10:55:00|10901.91|10901.91|10900.75|10900.75|10904.41|10904.41|10900.35|10900.35|0
1623668400000|2021-06-14 11:00:00|10901.24|10901.24|10897.06|10897.06|10901.24|10901.24|10897.06|10897.06|0
1623668700000|2021-06-14 11:05:00|10896.71|10896.71|10893.83|10893.83|10896.71|10896.71|10893.81|10893.81|0
1623669000000|2021-06-14 11:10:00|10893.75|10893.75|10890.86|10890.86|10894.91|10894.91|10890.86|10890.86|0
1623669300000|2021-06-14 11:15:00|10890.65|10890.65|10892.23|10892.23|10893.46|10893.46|10890.65|10890.65|0
1623669600000|2021-06-14 11:20:00|10892.15|10892.15|10895.75|10895.75|10896.13|10896.13|10892.15|10892.15|0
1623669900000|2021-06-14 11:25:00|10895.57|10895.57|10885.5|10885.5|10895.57|10895.57|10885.27|10885.27|0
1623670200000|2021-06-14 11:30:00|10885.29|10885.29|10887.68|10887.68|10887.84|10887.84|10884.93|10884.93|0
1623670500000|2021-06-14 11:35:00|10887.89|10887.89|10889.16|10889.16|10889.16|10889.16|10886.55|10886.55|0
1623670800000|2021-06-14 11:40:00|10889.29|10889.29|10887.89|10887.89|10890.26|10890.26|10887.89|10887.89|0
1623671100000|2021-06-14 11:45:00|10887.68|10887.68|10880.42|10880.42|10887.83|10887.83|10880.42|10880.42|0
1623671400000|2021-06-14 11:50:00|10880.21|10880.21|10883.86|10883.86|10883.86|10883.86|10879.79|10879.79|0
1623671700000|2021-06-14 11:55:00|10883.73|10883.73|10878.63|10878.63|10884.71|10884.71|10878.63|10878.63|0
1623672000000|2021-06-14 12:00:00|10878.75|10878.75|10870.48|10870.48|10878.75|10878.75|10870.48|10870.48|0
1623672300000|2021-06-14 12:05:00|10870.13|10870.13|10868.21|10868.21|10870.13|10870.13|10867.07|10867.07|0
1623672600000|2021-06-14 12:10:00|10868.28|10868.28|10869.04|10869.04|10869.73|10869.73|10868.28|10868.28|0
1623672900000|2021-06-14 12:15:00|10869.19|10869.19|10871.74|10871.74|10872.47|10872.47|10868.96|10868.96|0
1623673200000|2021-06-14 12:20:00|10871.87|10871.87|10871.69|10871.69|10871.87|10871.87|10869.01|10869.01|0
1623673500000|2021-06-14 12:25:00|10871.52|10871.52|10865.52|10865.52|10871.52|10871.52|10865.52|10865.52|0
1623673800000|2021-06-14 12:30:00|10865.59|10865.59|10857.09|10857.09|10866.13|10866.13|10857.09|10857.09|0
1623674100000|2021-06-14 12:35:00|10856.11|10856.11|10853.29|10853.29|10856.11|10856.11|10853.29|10853.29|0
1623674400000|2021-06-14 12:40:00|10853.08|10853.08|10855.39|10855.39|10856.21|10856.21|10851.82|10851.82|0
1623674700000|2021-06-14 12:45:00|10855.33|10855.33|10852.92|10852.92|10855.33|10855.33|10850.97|10850.97|0
1623675000000|2021-06-14 12:50:00|10852.44|10852.44|10848.1|10848.1|10852.74|10852.74|10848.1|10848.1|0
1623675300000|2021-06-14 12:55:00|10848.22|10848.22|10851.33|10851.33|10851.33|10851.33|10847.56|10847.56|0
1623675600000|2021-06-14 13:00:00|10851.12|10851.12|10852.34|10852.34|10854.69|10854.69|10851.12|10851.12|0
1623675900000|2021-06-14 13:05:00|10851.59|10851.59|10861.88|10861.88|10861.88|10861.88|10851.59|10851.59|0
1623676200000|2021-06-14 13:10:00|10862.09|10862.09|10862.46|10862.46|10862.8|10862.8|10860.75|10860.75|0
1623676500000|2021-06-14 13:15:00|10862.45|10862.45|10856.99|10856.99|10862.45|10862.45|10855.09|10855.09|0
1623676800000|2021-06-14 13:20:00|10857.26|10857.26|10860.15|10860.15|10861.38|10861.38|10857.26|10857.26|0
1623677100000|2021-06-14 13:25:00|10860.27|10860.27|10861.62|10861.62|10861.65|10861.65|10859.91|10859.91|0
1623677400000|2021-06-14 13:30:00|10862.1|10862.1|10847.64|10847.64|10862.1|10862.1|10846.89|10846.89|0
1623677700000|2021-06-14 13:35:00|10847.56|10847.56|10853.55|10853.55|10855.49|10855.49|10847.46|10847.46|0
1623678000000|2021-06-14 13:40:00|10854.53|10854.53|10857.03|10857.03|10858.06|10858.06|10853.81|10853.81|0
1623678300000|2021-06-14 13:45:00|10856.83|10856.83|10851.56|10851.56|10857.03|10857.03|10848.96|10848.96|0
1623678600000|2021-06-14 13:50:00|10852.54|10852.54|10853.7|10853.7|10853.7|10853.7|10850.35|10850.35|0
1623678900000|2021-06-14 13:55:00|10854.26|10854.26|10853.75|10853.75|10854.71|10854.71|10852.53|10852.53|0
1623679200000|2021-06-14 14:00:00|10854.73|10854.73|10847.52|10847.52|10854.73|10854.73|10847.52|10847.52|0
1623679500000|2021-06-14 14:05:00|10847.36|10847.36|10852.27|10852.27|10852.45|10852.45|10845.92|10845.92|0
1623679800000|2021-06-14 14:10:00|10852.76|10852.76|10853.9|10853.9|10854.83|10854.83|10850.87|10850.87|0
1623680100000|2021-06-14 14:15:00|10854.38|10854.38|10859.18|10859.18|10860.59|10860.59|10853.9|10853.9|0
1623680400000|2021-06-14 14:20:00|10859.02|10859.02|10859.21|10859.21|10862.31|10862.31|10859|10859|0
1623680700000|2021-06-14 14:25:00|10859.34|10859.34|10857.45|10857.45|10860.89|10860.89|10856.96|10856.96|0
1623681000000|2021-06-14 14:30:00|10857.8|10857.8|10865.52|10865.52|10865.52|10865.52|10857.6|10857.6|0
1623681300000|2021-06-14 14:35:00|10865.62|10865.62|10865.11|10865.11|10866.54|10866.54|10864.93|10864.93|0
1623681600000|2021-06-14 14:40:00|10864.85|10864.85|10862.82|10862.82|10864.85|10864.85|10861.72|10861.72|0
1623681900000|2021-06-14 14:45:00|10863.22|10863.22|10865.16|10865.16|10865.85|10865.85|10863.22|10863.22|0
1623682200000|2021-06-14 14:50:00|10865.42|10865.42|10869.86|10869.86|10871.47|10871.47|10865.42|10865.42|0
1623682500000|2021-06-14 14:55:00|10869.71|10869.71|10876.77|10876.77|10876.77|10876.77|10869.39|10869.39|0
1623682800000|2021-06-14 15:00:00|10876.72|10876.72|10875.75|10875.75|10880.05|10880.05|10875.74|10875.74|0
1623683100000|2021-06-14 15:05:00|10875.82|10875.82|10863.29|10863.29|10875.87|10875.87|10860.93|10860.93|0
1623683400000|2021-06-14 15:10:00|10863.55|10863.55|10864.89|10864.89|10864.89|10864.89|10860.76|10860.76|0
1623683700000|2021-06-14 15:15:00|10864.99|10864.99|10858.25|10858.25|10865.6|10865.6|10858.25|10858.25|0
1623684000000|2021-06-14 15:20:00|10857.72|10857.72|10851.61|10851.61|10857.98|10857.98|10847.09|10847.09|0
1623684300000|2021-06-14 15:25:00|10851.62|10851.62|10861.24|10861.24|10861.3|10861.3|10851.41|10851.41|0
1623741300000|2021-06-15 07:15:00|10880.54|10880.54|10907.24|10907.24|10907.47|10907.47|10878.73|10878.73|0
1623741600000|2021-06-15 07:20:00|10908.42|10908.42|10915.07|10915.07|10921.02|10921.02|10908.42|10908.42|0
1623741900000|2021-06-15 07:25:00|10914.56|10914.56|10918.95|10918.95|10922.93|10922.93|10914.56|10914.56|0
1623742200000|2021-06-15 07:30:00|10920.41|10920.41|10929.2|10929.2|10930.24|10930.24|10917.38|10917.38|0
1623742500000|2021-06-15 07:35:00|10928.87|10928.87|10935.37|10935.37|10935.37|10935.37|10927.96|10927.96|0
1623742800000|2021-06-15 07:40:00|10935.17|10935.17|10929.08|10929.08|10938.17|10938.17|10929.08|10929.08|0
1623743100000|2021-06-15 07:45:00|10928.73|10928.73|10935|10935|10936.84|10936.84|10925.33|10925.33|0
1623743400000|2021-06-15 07:50:00|10934.95|10934.95|10939.88|10939.88|10941.36|10941.36|10933.9|10933.9|0
1623743700000|2021-06-15 07:55:00|10940.86|10940.86|10947.45|10947.45|10947.45|10947.45|10938.32|10938.32|0
1623744000000|2021-06-15 08:00:00|10946.96|10946.96|10949.36|10949.36|10954.48|10954.48|10945.99|10945.99|0
1623744300000|2021-06-15 08:05:00|10947.9|10947.9|10932.33|10932.33|10947.9|10947.9|10932.33|10932.33|0
1623744600000|2021-06-15 08:10:00|10930.87|10930.87|10929.9|10929.9|10932.77|10932.77|10929.35|10929.35|0
1623744900000|2021-06-15 08:15:00|10930.1|10930.1|10933.98|10933.98|10933.98|10933.98|10928.32|10928.32|0
1623745200000|2021-06-15 08:20:00|10934.14|10934.14|10927.8|10927.8|10937.96|10937.96|10925.12|10925.12|0
1623745500000|2021-06-15 08:25:00|10926.82|10926.82|10932.48|10932.48|10932.48|10932.48|10921.84|10921.84|0
1623745800000|2021-06-15 08:30:00|10932.72|10932.72|10934.06|10934.06|10936.43|10936.43|10930.86|10930.86|0
1623746100000|2021-06-15 08:35:00|10935.03|10935.03|10945.04|10945.04|10946.48|10946.48|10935.03|10935.03|0
1623746400000|2021-06-15 08:40:00|10944.56|10944.56|10945.79|10945.79|10945.79|10945.79|10938.06|10938.06|0
1623746700000|2021-06-15 08:45:00|10945.31|10945.31|10945.79|10945.79|10948.36|10948.36|10945.23|10945.23|0
1623747000000|2021-06-15 08:50:00|10946.28|10946.28|10949.96|10949.96|10949.96|10949.96|10943.42|10943.42|0
1623747300000|2021-06-15 08:55:00|10950.93|10950.93|10951.14|10951.14|10954.51|10954.51|10948.99|10948.99|0
1623747600000|2021-06-15 09:00:00|10951.31|10951.31|10948.22|10948.22|10951.34|10951.34|10945.75|10945.75|0
1623747900000|2021-06-15 09:05:00|10948.05|10948.05|10950.93|10950.93|10956.27|10956.27|10948.05|10948.05|0
1623748200000|2021-06-15 09:10:00|10951.13|10951.13|10946.07|10946.07|10951.47|10951.47|10945.6|10945.6|0
1623748500000|2021-06-15 09:15:00|10945.91|10945.91|10963.66|10963.66|10963.66|10963.66|10944.81|10944.81|0
1623748800000|2021-06-15 09:20:00|10963.06|10963.06|10969.44|10969.44|10969.8|10969.8|10962.57|10962.57|0
1623749100000|2021-06-15 09:25:00|10969.17|10969.17|10969.53|10969.53|10969.74|10969.74|10967.27|10967.27|0
1623749400000|2021-06-15 09:30:00|10969.74|10969.74|10974.08|10974.08|10976.02|10976.02|10967.86|10967.86|0
1623749700000|2021-06-15 09:35:00|10973.74|10973.74|10973.43|10973.43|10973.74|10973.74|10971.77|10971.77|0
1623750000000|2021-06-15 09:40:00|10973.6|10973.6|10976.15|10976.15|10979.45|10979.45|10973.6|10973.6|0
1623750300000|2021-06-15 09:45:00|10975.98|10975.98|10974.78|10974.78|10975.98|10975.98|10972.67|10972.67|0
1623750600000|2021-06-15 09:50:00|10974.58|10974.58|10963.33|10963.33|10974.58|10974.58|10963.33|10963.33|0
1623750900000|2021-06-15 09:55:00|10964.31|10964.31|10955.45|10955.45|10964.31|10964.31|10954.66|10954.66|0
1623751200000|2021-06-15 10:00:00|10955.32|10955.32|10947.95|10947.95|10955.32|10955.32|10947.95|10947.95|0
1623751500000|2021-06-15 10:05:00|10948.44|10948.44|10946.53|10946.53|10949.31|10949.31|10944.65|10944.65|0
1623751800000|2021-06-15 10:10:00|10946.67|10946.67|10953.1|10953.1|10953.1|10953.1|10945.66|10945.66|0
1623752100000|2021-06-15 10:15:00|10953.17|10953.17|10959.78|10959.78|10960.21|10960.21|10952.92|10952.92|0
1623752400000|2021-06-15 10:20:00|10959.58|10959.58|10961.38|10961.38|10961.72|10961.72|10959.09|10959.09|0
1623752700000|2021-06-15 10:25:00|10961.86|10961.86|10962.11|10962.11|10965.45|10965.45|10961.86|10961.86|0
1623753000000|2021-06-15 10:30:00|10962.01|10962.01|10959.78|10959.78|10962.06|10962.06|10957.52|10957.52|0
1623753300000|2021-06-15 10:35:00|10959.61|10959.61|10961.5|10961.5|10962.57|10962.57|10959.61|10959.61|0
1623753600000|2021-06-15 10:40:00|10961.99|10961.99|10963.27|10963.27|10965.64|10965.64|10961.42|10961.42|0
1623753900000|2021-06-15 10:45:00|10963.62|10963.62|10959.79|10959.79|10965.24|10965.24|10959.76|10959.76|0
1623754200000|2021-06-15 10:50:00|10959.62|10959.62|10958.51|10958.51|10963.63|10963.63|10958.51|10958.51|0
1623754500000|2021-06-15 10:55:00|10958.6|10958.6|10961.6|10961.6|10961.6|10961.6|10957.51|10957.51|0
1623754800000|2021-06-15 11:00:00|10961.77|10961.77|10952.91|10952.91|10961.93|10961.93|10952.74|10952.74|0
1623755100000|2021-06-15 11:05:00|10952.7|10952.7|10957.38|10957.38|10957.38|10957.38|10952.26|10952.26|0
1623755400000|2021-06-15 11:10:00|10957.46|10957.46|10965.74|10965.74|10965.74|10965.74|10957.46|10957.46|0
1623755700000|2021-06-15 11:15:00|10966.72|10966.72|10968.2|10968.2|10969.01|10969.01|10964.64|10964.64|0
1623756000000|2021-06-15 11:20:00|10968.03|10968.03|10974.2|10974.2|10974.68|10974.68|10967.89|10967.89|0
1623756300000|2021-06-15 11:25:00|10974.41|10974.41|10976.1|10976.1|10977.61|10977.61|10973.33|10973.33|0
1623756600000|2021-06-15 11:30:00|10975.4|10975.4|10974.66|10974.66|10975.72|10975.72|10973.18|10973.18|0
1623756900000|2021-06-15 11:35:00|10974.53|10974.53|10982.58|10982.58|10983.78|10983.78|10974.53|10974.53|0
1623757200000|2021-06-15 11:40:00|10982.23|10982.23|10982.1|10982.1|10982.41|10982.41|10980.37|10980.37|0
1623757500000|2021-06-15 11:45:00|10982.52|10982.52|10986.9|10986.9|10987.05|10987.05|10980.41|10980.41|0
1623757800000|2021-06-15 11:50:00|10986.41|10986.41|10984.81|10984.81|10987.13|10987.13|10984.73|10984.73|0
1623758100000|2021-06-15 11:55:00|10984.79|10984.79|10981.03|10981.03|10985.27|10985.27|10981.03|10981.03|0
1623758400000|2021-06-15 12:00:00|10980.83|10980.83|10975.45|10975.45|10982.11|10982.11|10974.36|10974.36|0
1623758700000|2021-06-15 12:05:00|10975.3|10975.3|10967.08|10967.08|10975.9|10975.9|10967.08|10967.08|0
1623759000000|2021-06-15 12:10:00|10966.82|10966.82|10962.46|10962.46|10967.5|10967.5|10961.48|10961.48|0
1623759300000|2021-06-15 12:15:00|10962.81|10962.81|10960.8|10960.8|10962.81|10962.81|10959.68|10959.68|0
1623759600000|2021-06-15 12:20:00|10961.07|10961.07|10965.45|10965.45|10967.15|10967.15|10961.07|10961.07|0
1623759900000|2021-06-15 12:25:00|10966.43|10966.43|10964.46|10964.46|10966.88|10966.88|10961.75|10961.75|0
1623760200000|2021-06-15 12:30:00|10964.25|10964.25|10964.71|10964.71|10965.43|10965.43|10963.24|10963.24|0
1623760500000|2021-06-15 12:35:00|10965.2|10965.2|10970.98|10970.98|10970.98|10970.98|10965.05|10965.05|0
1623760800000|2021-06-15 12:40:00|10970.28|10970.28|10969.03|10969.03|10971.28|10971.28|10968.01|10968.01|0
1623761100000|2021-06-15 12:45:00|10969.55|10969.55|10965.89|10965.89|10969.55|10969.55|10965.23|10965.23|0
1623761400000|2021-06-15 12:50:00|10965.81|10965.81|10966.54|10966.54|10966.67|10966.67|10960.35|10960.35|0
1623761700000|2021-06-15 12:55:00|10966.63|10966.63|10960.42|10960.42|10967.18|10967.18|10960.27|10960.27|0
1623762000000|2021-06-15 13:00:00|10960.34|10960.34|10960.09|10960.09|10962.52|10962.52|10959.6|10959.6|0
1623762300000|2021-06-15 13:05:00|10960.58|10960.58|10960.98|10960.98|10963.19|10963.19|10959.57|10959.57|0
1623762600000|2021-06-15 13:10:00|10961.06|10961.06|10958.94|10958.94|10961.21|10961.21|10958.94|10958.94|0
1623762900000|2021-06-15 13:15:00|10958.87|10958.87|10963.16|10963.16|10964.13|10964.13|10958.87|10958.87|0
1623763200000|2021-06-15 13:20:00|10963.65|10963.65|10965.51|10965.51|10966.32|10966.32|10960.51|10960.51|0
1623763500000|2021-06-15 13:25:00|10965.6|10965.6|10967.76|10967.76|10968.11|10968.11|10965.4|10965.4|0
1623763800000|2021-06-15 13:30:00|10967.83|10967.83|10976.49|10976.49|10976.49|10976.49|10961.01|10961.01|0
1623764100000|2021-06-15 13:35:00|10976.84|10976.84|10968.62|10968.62|10978.29|10978.29|10968.62|10968.62|0
1623764400000|2021-06-15 13:40:00|10968.7|10968.7|10975.35|10975.35|10975.43|10975.43|10968.25|10968.25|0
1623764700000|2021-06-15 13:45:00|10975.84|10975.84|10983.64|10983.64|10983.64|10983.64|10974.95|10974.95|0
1623765000000|2021-06-15 13:50:00|10984.14|10984.14|10982|10982|10984.14|10984.14|10981.12|10981.12|0
1623765300000|2021-06-15 13:55:00|10982.51|10982.51|10981.99|10981.99|10983.03|10983.03|10979.34|10979.34|0
1623765600000|2021-06-15 14:00:00|10982.21|10982.21|10971.6|10971.6|10983.52|10983.52|10970.48|10970.48|0
1623765900000|2021-06-15 14:05:00|10971.45|10971.45|10963.34|10963.34|10974.98|10974.98|10963.34|10963.34|0
1623766200000|2021-06-15 14:10:00|10963.81|10963.81|10963.5|10963.5|10965.83|10965.83|10960.5|10960.5|0
1623766500000|2021-06-15 14:15:00|10963.01|10963.01|10960.17|10960.17|10963.01|10963.01|10958.99|10958.99|0
1623766800000|2021-06-15 14:20:00|10960.3|10960.3|10957.94|10957.94|10963.36|10963.36|10957.9|10957.9|0
1623767100000|2021-06-15 14:25:00|10958.07|10958.07|10958.07|10958.07|10958.56|10958.56|10954.42|10954.42|0
1623767400000|2021-06-15 14:30:00|10958.42|10958.42|10958.78|10958.78|10959.39|10959.39|10956.77|10956.77|0
1623767700000|2021-06-15 14:35:00|10958.3|10958.3|10953.56|10953.56|10958.3|10958.3|10952.9|10952.9|0
1623768000000|2021-06-15 14:40:00|10953.82|10953.82|10961.15|10961.15|10961.15|10961.15|10953.82|10953.82|0
1623768300000|2021-06-15 14:45:00|10960.95|10960.95|10963.57|10963.57|10963.62|10963.62|10955.88|10955.88|0
1623768600000|2021-06-15 14:50:00|10963.81|10963.81|10962.09|10962.09|10964.54|10964.54|10961.64|10961.64|0
1623768900000|2021-06-15 14:55:00|10961.89|10961.89|10960.12|10960.12|10962.05|10962.05|10957.3|10957.3|0
1623769200000|2021-06-15 15:00:00|10959.99|10959.99|10950.69|10950.69|10962.42|10962.42|10950.28|10950.28|0
1623769500000|2021-06-15 15:05:00|10950.77|10950.77|10954.03|10954.03|10954.82|10954.82|10950.77|10950.77|0
1623769800000|2021-06-15 15:10:00|10953.54|10953.54|10952.19|10952.19|10953.54|10953.54|10950.86|10950.86|0
1623770100000|2021-06-15 15:15:00|10952.42|10952.42|10950.71|10950.71|10953.67|10953.67|10950.71|10950.71|0
1623770400000|2021-06-15 15:20:00|10950.87|10950.87|10946.96|10946.96|10950.87|10950.87|10946.29|10946.29|0
1623770700000|2021-06-15 15:25:00|10947.94|10947.94|10948|10948|10948.14|10948.14|10944.85|10944.85|0
1623827700000|2021-06-16 07:15:00|11005.9|11005.9|11020.58|11020.58|11029.43|11029.43|11005.9|11005.9|0
1623828000000|2021-06-16 07:20:00|11021.56|11021.56|11026.32|11026.32|11026.32|11026.32|11019.34|11019.34|0
1623828300000|2021-06-16 07:25:00|11026.79|11026.79|11031.16|11031.16|11033.23|11033.23|11026.79|11026.79|0
1623828600000|2021-06-16 07:30:00|11031.43|11031.43|11022.47|11022.47|11035.12|11035.12|11020.06|11020.06|0
1623828900000|2021-06-16 07:35:00|11021.49|11021.49|11025.2|11025.2|11027.64|11027.64|11020.33|11020.33|0
1623829200000|2021-06-16 07:40:00|11025.63|11025.63|11029.32|11029.32|11030.87|11030.87|11025.63|11025.63|0
1623829500000|2021-06-16 07:45:00|11028.38|11028.38|11020.01|11020.01|11028.61|11028.61|11017.95|11017.95|0
1623829800000|2021-06-16 07:50:00|11019.62|11019.62|11008.83|11008.83|11020.3|11020.3|11008.83|11008.83|0
1623830100000|2021-06-16 07:55:00|11008.67|11008.67|11014.5|11014.5|11014.5|11014.5|11006.52|11006.52|0
1623830400000|2021-06-16 08:00:00|11014.9|11014.9|11001.6|11001.6|11017.62|11017.62|11001.6|11001.6|0
1623830700000|2021-06-16 08:05:00|11001.69|11001.69|11010.08|11010.08|11010.08|11010.08|10999.81|10999.81|0
1623831000000|2021-06-16 08:10:00|11009.59|11009.59|11008.12|11008.12|11010.7|11010.7|11007.34|11007.34|0
1623831300000|2021-06-16 08:15:00|11007.14|11007.14|10998.3|10998.3|11007.14|11007.14|10996.94|10996.94|0
1623831600000|2021-06-16 08:20:00|10998.09|10998.09|10989.57|10989.57|11001.37|11001.37|10989.57|10989.57|0
1623831900000|2021-06-16 08:25:00|10989.36|10989.36|10976.93|10976.93|10989.72|10989.72|10976.93|10976.93|0
1623832200000|2021-06-16 08:30:00|10976.76|10976.76|10968.21|10968.21|10977.66|10977.66|10965.78|10965.78|0
1623832500000|2021-06-16 08:35:00|10967.51|10967.51|10962.98|10962.98|10967.68|10967.68|10962|10962|0
1623832800000|2021-06-16 08:40:00|10963.47|10963.47|10975.4|10975.4|10975.48|10975.48|10963.42|10963.42|0
1623833100000|2021-06-16 08:45:00|10975.53|10975.53|10983.47|10983.47|10983.47|10983.47|10973.58|10973.58|0
1623833400000|2021-06-16 08:50:00|10983.95|10983.95|10985.13|10985.13|10985.13|10985.13|10981.41|10981.41|0
1623833700000|2021-06-16 08:55:00|10985.28|10985.28|10990.82|10990.82|10991.17|10991.17|10985.28|10985.28|0
1623834000000|2021-06-16 09:00:00|10990.99|10990.99|10987.69|10987.69|10993.85|10993.85|10987.69|10987.69|0
1623834300000|2021-06-16 09:05:00|10987.89|10987.89|10987.38|10987.38|10987.89|10987.89|10985|10985|0
1623834600000|2021-06-16 09:10:00|10987.54|10987.54|10983.72|10983.72|10988.67|10988.67|10983.44|10983.44|0
1623834900000|2021-06-16 09:15:00|10983.24|10983.24|10981.3|10981.3|10984.98|10984.98|10980.62|10980.62|0
1623835200000|2021-06-16 09:20:00|10981.42|10981.42|10977.34|10977.34|10981.89|10981.89|10976.37|10976.37|0
1623835500000|2021-06-16 09:25:00|10977.55|10977.55|10978.12|10978.12|10980.06|10980.06|10976.43|10976.43|0
1623835800000|2021-06-16 09:30:00|10977.89|10977.89|10975.89|10975.89|10978.73|10978.73|10974.57|10974.57|0
1623836100000|2021-06-16 09:35:00|10975.41|10975.41|10985.45|10985.45|10985.45|10985.45|10975.41|10975.41|0
1623836400000|2021-06-16 09:40:00|10984.97|10984.97|10985.06|10985.06|10987.03|10987.03|10983.51|10983.51|0
1623836700000|2021-06-16 09:45:00|10986.04|10986.04|10986.62|10986.62|10990.93|10990.93|10986.04|10986.04|0
1623837000000|2021-06-16 09:50:00|10985.92|10985.92|10983.64|10983.64|10986.56|10986.56|10982.62|10982.62|0
1623837300000|2021-06-16 09:55:00|10984.12|10984.12|10979.71|10979.71|10984.12|10984.12|10979.71|10979.71|0
1623837600000|2021-06-16 10:00:00|10980.06|10980.06|10982.13|10982.13|10982.19|10982.19|10979.4|10979.4|0
1623837900000|2021-06-16 10:05:00|10983.11|10983.11|10987.25|10987.25|10988.58|10988.58|10983.11|10983.11|0
1623838200000|2021-06-16 10:10:00|10987.6|10987.6|10990.92|10990.92|10991.55|10991.55|10987.25|10987.25|0
1623838500000|2021-06-16 10:15:00|10991.9|10991.9|10994.68|10994.68|10995.72|10995.72|10991.7|10991.7|0
1623838800000|2021-06-16 10:20:00|10995.17|10995.17|10998.85|10998.85|10999.68|10999.68|10994.6|10994.6|0
1623839100000|2021-06-16 10:25:00|10999.36|10999.36|11008.53|11008.53|11009.51|11009.51|10999.36|10999.36|0
1623839400000|2021-06-16 10:30:00|11007.55|11007.55|11012.79|11012.79|11013.22|11013.22|11006.58|11006.58|0
1623839700000|2021-06-16 10:35:00|11012.44|11012.44|10999.45|10999.45|11013.34|11013.34|10999.45|10999.45|0
1623840000000|2021-06-16 10:40:00|11000.42|11000.42|11001.61|11001.61|11002.84|11002.84|10999.05|10999.05|0
1623840300000|2021-06-16 10:45:00|11002.58|11002.58|11003.25|11003.25|11004.49|11004.49|11000.4|11000.4|0
1623840600000|2021-06-16 10:50:00|11003.74|11003.74|11003.09|11003.09|11004.97|11004.97|11002.32|11002.32|0
1623840900000|2021-06-16 10:55:00|11003.24|11003.24|11003.94|11003.94|11003.99|11003.99|11002.13|11002.13|0
1623841200000|2021-06-16 11:00:00|11003.7|11003.7|11002.32|11002.32|11003.7|11003.7|11001.61|11001.61|0
1623841500000|2021-06-16 11:05:00|11002.72|11002.72|10999.68|10999.68|11005.5|11005.5|10999.68|10999.68|0
1623841800000|2021-06-16 11:10:00|10999.33|10999.33|10993.86|10993.86|11000.07|11000.07|10993.86|10993.86|0
1623842100000|2021-06-16 11:15:00|10993.71|10993.71|10995.65|10995.65|10996.36|10996.36|10992.53|10992.53|0
1623842400000|2021-06-16 11:20:00|10996.45|10996.45|10997.48|10997.48|10997.77|10997.77|10995.65|10995.65|0
1623842700000|2021-06-16 11:25:00|10997.13|10997.13|10992.4|10992.4|10997.13|10997.13|10991.69|10991.69|0
1623843000000|2021-06-16 11:30:00|10992.75|10992.75|10996.75|10996.75|10998.52|10998.52|10992.47|10992.47|0
1623843300000|2021-06-16 11:35:00|10997.1|10997.1|10996.7|10996.7|10997.58|10997.58|10996.23|10996.23|0
1623843600000|2021-06-16 11:40:00|10995.73|10995.73|10994.77|10994.77|10996.23|10996.23|10994.25|10994.25|0
1623843900000|2021-06-16 11:45:00|10993.79|10993.79|10991.89|10991.89|10994.04|10994.04|10991.2|10991.2|0
1623844200000|2021-06-16 11:50:00|10992.09|10992.09|10988.05|10988.05|10992.31|10992.31|10987.43|10987.43|0
1623844500000|2021-06-16 11:55:00|10987.57|10987.57|10993.67|10993.67|10994.61|10994.61|10987.57|10987.57|0
1623844800000|2021-06-16 12:00:00|10993.88|10993.88|10992.98|10992.98|10995.35|10995.35|10991.19|10991.19|0
1623845100000|2021-06-16 12:05:00|10992.85|10992.85|10989.21|10989.21|10993.53|10993.53|10988.43|10988.43|0
1623845400000|2021-06-16 12:10:00|10989.29|10989.29|10994.86|10994.86|10995.08|10995.08|10989.17|10989.17|0
1623845700000|2021-06-16 12:15:00|10994.37|10994.37|10993.72|10993.72|10996.81|10996.81|10993.69|10993.69|0
1623846000000|2021-06-16 12:20:00|10994.07|10994.07|10991.21|10991.21|10994.22|10994.22|10990.71|10990.71|0
1623846300000|2021-06-16 12:25:00|10991.04|10991.04|10995.42|10995.42|10995.85|10995.85|10990.35|10990.35|0
1623846600000|2021-06-16 12:30:00|10995.67|10995.67|11000.32|11000.32|11000.59|11000.59|10995.67|10995.67|0
1623846900000|2021-06-16 12:35:00|11000.8|11000.8|11000.33|11000.33|11000.8|11000.8|10998.51|10998.51|0
1623847200000|2021-06-16 12:40:00|11000.41|11000.41|11000.55|11000.55|11003.13|11003.13|10997.62|10997.62|0
1623847500000|2021-06-16 12:45:00|11000.78|11000.78|10999.58|10999.58|11000.86|11000.86|10998.98|10998.98|0
1623847800000|2021-06-16 12:50:00|10998.61|10998.61|11001.51|11001.51|11001.58|11001.58|10998.61|10998.61|0
1623848100000|2021-06-16 12:55:00|11001.24|11001.24|11000.66|11000.66|11003.1|11003.1|11000.66|11000.66|0
1623848400000|2021-06-16 13:00:00|11001.63|11001.63|11005.05|11005.05|11005.06|11005.06|11001.21|11001.21|0
1623848700000|2021-06-16 13:05:00|11005.12|11005.12|11005.39|11005.39|11005.59|11005.59|11003.62|11003.62|0
1623849000000|2021-06-16 13:10:00|11005.12|11005.12|11013.48|11013.48|11013.48|11013.48|11005.12|11005.12|0
1623849300000|2021-06-16 13:15:00|11013.55|11013.55|11012.21|11012.21|11014.23|11014.23|11012.13|11012.13|0
1623849600000|2021-06-16 13:20:00|11012.01|11012.01|11013.46|11013.46|11015.01|11015.01|11010.52|11010.52|0
1623849900000|2021-06-16 13:25:00|11012.97|11012.97|11025.19|11025.19|11025.59|11025.59|11012.08|11012.08|0
1623850200000|2021-06-16 13:30:00|11025.42|11025.42|11027.27|11027.27|11029.96|11029.96|11025.42|11025.42|0
1623850500000|2021-06-16 13:35:00|11027.76|11027.76|11019.51|11019.51|11030.1|11030.1|11019.31|11019.31|0
1623850800000|2021-06-16 13:40:00|11019.34|11019.34|11019.1|11019.1|11022.5|11022.5|11018.43|11018.43|0
1623851100000|2021-06-16 13:45:00|11018.94|11018.94|11023.91|11023.91|11026.89|11026.89|11015.16|11015.16|0
1623851400000|2021-06-16 13:50:00|11023.79|11023.79|11017.13|11017.13|11023.89|11023.89|11013.8|11013.8|0
1623851700000|2021-06-16 13:55:00|11016.64|11016.64|11016.18|11016.18|11020.48|11020.48|11013.06|11013.06|0
1623852000000|2021-06-16 14:00:00|11016.73|11016.73|11014.1|11014.1|11017.08|11017.08|11009.49|11009.49|0
1623852300000|2021-06-16 14:05:00|11013.9|11013.9|11022.11|11022.11|11022.48|11022.48|11009.66|11009.66|0
1623852600000|2021-06-16 14:10:00|11022.28|11022.28|11025.07|11025.07|11028.18|11028.18|11019.56|11019.56|0
1623852900000|2021-06-16 14:15:00|11024.58|11024.58|11025.78|11025.78|11026.75|11026.75|11019.41|11019.41|0
1623853200000|2021-06-16 14:20:00|11025.29|11025.29|11019.33|11019.33|11025.82|11025.82|11019.05|11019.05|0
1623853500000|2021-06-16 14:25:00|11019.07|11019.07|11019.4|11019.4|11021.93|11021.93|11017.77|11017.77|0
1623853800000|2021-06-16 14:30:00|11018.91|11018.91|11021.28|11021.28|11021.46|11021.46|11016.83|11016.83|0
1623854100000|2021-06-16 14:35:00|11021.2|11021.2|11016.58|11016.58|11022.92|11022.92|11016.58|11016.58|0
1623854400000|2021-06-16 14:40:00|11016.35|11016.35|11016.29|11016.29|11016.98|11016.98|11011.8|11011.8|0
1623854700000|2021-06-16 14:45:00|11016.06|11016.06|11016.66|11016.66|11020.52|11020.52|11013.01|11013.01|0
1623855000000|2021-06-16 14:50:00|11016.87|11016.87|11019.77|11019.77|11021.58|11021.58|11016.33|11016.33|0
1623855300000|2021-06-16 14:55:00|11019.28|11019.28|11025.34|11025.34|11025.5|11025.5|11019.14|11019.14|0
1623855600000|2021-06-16 15:00:00|11025.5|11025.5|11031.48|11031.48|11032.75|11032.75|11025.01|11025.01|0
1623855900000|2021-06-16 15:05:00|11031.43|11031.43|11039.04|11039.04|11043.31|11043.31|11031.43|11031.43|0
1623856200000|2021-06-16 15:10:00|11038.91|11038.91|11043.22|11043.22|11043.48|11043.48|11036.4|11036.4|0
1623856500000|2021-06-16 15:15:00|11043|11043|11045.41|11045.41|11046.41|11046.41|11042.87|11042.87|0
1623856800000|2021-06-16 15:20:00|11045.28|11045.28|11031.21|11031.21|11045.28|11045.28|11031.21|11031.21|0
1623857100000|2021-06-16 15:25:00|11031.06|11031.06|11024.33|11024.33|11032.37|11032.37|11023.2|11023.2|0
1623914100000|2021-06-17 07:15:00|10926.48|10926.48|10933.31|10933.31|10936.94|10936.94|10926.48|10926.48|0
1623914400000|2021-06-17 07:20:00|10932.56|10932.56|10920.59|10920.59|10937.84|10937.84|10920.37|10920.37|0
1623914700000|2021-06-17 07:25:00|10918.63|10918.63|10915.77|10915.77|10919.95|10919.95|10915.72|10915.72|0
1623915000000|2021-06-17 07:30:00|10914.8|10914.8|10915.09|10915.09|10919.82|10919.82|10909.54|10909.54|0
1623915300000|2021-06-17 07:35:00|10913.63|10913.63|10910.55|10910.55|10913.74|10913.74|10909.87|10909.87|0
1623915600000|2021-06-17 07:40:00|10910.07|10910.07|10916.37|10916.37|10916.61|10916.61|10907|10907|0
1623915900000|2021-06-17 07:45:00|10916.5|10916.5|10902.91|10902.91|10919.91|10919.91|10902.91|10902.91|0
1623916200000|2021-06-17 07:50:00|10903.4|10903.4|10906.11|10906.11|10906.96|10906.96|10900.76|10900.76|0
1623916500000|2021-06-17 07:55:00|10905.91|10905.91|10904.97|10904.97|10906.18|10906.18|10901.51|10901.51|0
1623916800000|2021-06-17 08:00:00|10904.74|10904.74|10901.33|10901.33|10905.3|10905.3|10900.02|10900.02|0
1623917100000|2021-06-17 08:05:00|10900.69|10900.69|10909.11|10909.11|10910.16|10910.16|10900.69|10900.69|0
1623917400000|2021-06-17 08:10:00|10908.13|10908.13|10897.1|10897.1|10909.14|10909.14|10897.1|10897.1|0
1623917700000|2021-06-17 08:15:00|10898.07|10898.07|10895.92|10895.92|10899.83|10899.83|10894.19|10894.19|0
1623918000000|2021-06-17 08:20:00|10896.27|10896.27|10904.76|10904.76|10904.76|10904.76|10896.27|10896.27|0
1623918300000|2021-06-17 08:25:00|10904.63|10904.63|10908.04|10908.04|10908.2|10908.2|10904.36|10904.36|0
1623918600000|2021-06-17 08:30:00|10908.24|10908.24|10904.39|10904.39|10910.08|10910.08|10902.99|10902.99|0
1623918900000|2021-06-17 08:35:00|10904.52|10904.52|10905.8|10905.8|10907.01|10907.01|10903.56|10903.56|0
1623919200000|2021-06-17 08:40:00|10904.83|10904.83|10903.44|10903.44|10906.88|10906.88|10902.97|10902.97|0
1623919500000|2021-06-17 08:45:00|10903.94|10903.94|10903.97|10903.97|10904.14|10904.14|10901.08|10901.08|0
1623919800000|2021-06-17 08:50:00|10903.74|10903.74|10902.85|10902.85|10906.18|10906.18|10902.85|10902.85|0
1623920100000|2021-06-17 08:55:00|10903.07|10903.07|10908.42|10908.42|10908.62|10908.62|10902.64|10902.64|0
1623920400000|2021-06-17 09:00:00|10908.75|10908.75|10913.52|10913.52|10913.52|10913.52|10906.96|10906.96|0
1623920700000|2021-06-17 09:05:00|10913.32|10913.32|10909.62|10909.62|10914.03|10914.03|10906.58|10906.58|0
1623921000000|2021-06-17 09:10:00|10909.82|10909.82|10906.55|10906.55|10909.82|10909.82|10903.8|10903.8|0
1623921300000|2021-06-17 09:15:00|10906.78|10906.78|10909.61|10909.61|10910.73|10910.73|10906.78|10906.78|0
1623921600000|2021-06-17 09:20:00|10909.12|10909.12|10908.86|10908.86|10911.35|10911.35|10908.09|10908.09|0
1623921900000|2021-06-17 09:25:00|10908.65|10908.65|10906.65|10906.65|10910.71|10910.71|10906.14|10906.14|0
1623922200000|2021-06-17 09:30:00|10906.44|10906.44|10906.1|10906.1|10909.36|10909.36|10905.89|10905.89|0
1623922500000|2021-06-17 09:35:00|10906.3|10906.3|10904.26|10904.26|10906.51|10906.51|10902.48|10902.48|0
1623922800000|2021-06-17 09:40:00|10904.05|10904.05|10898.42|10898.42|10904.05|10904.05|10896.93|10896.93|0
1623923100000|2021-06-17 09:45:00|10898.17|10898.17|10895.81|10895.81|10900.1|10900.1|10895.81|10895.81|0
1623923400000|2021-06-17 09:50:00|10895.33|10895.33|10890.27|10890.27|10896.8|10896.8|10890.27|10890.27|0
1623923700000|2021-06-17 09:55:00|10890.1|10890.1|10882.47|10882.47|10890.26|10890.26|10882.19|10882.19|0
1623924000000|2021-06-17 10:00:00|10882.2|10882.2|10883.43|10883.43|10883.7|10883.7|10881.29|10881.29|0
1623924300000|2021-06-17 10:05:00|10883.69|10883.69|10889.19|10889.19|10889.19|10889.19|10883.69|10883.69|0
1623924600000|2021-06-17 10:10:00|10889.09|10889.09|10896.74|10896.74|10896.74|10896.74|10889.09|10889.09|0
1623924900000|2021-06-17 10:15:00|10897.07|10897.07|10899.89|10899.89|10899.89|10899.89|10896.77|10896.77|0
1623925200000|2021-06-17 10:20:00|10899.4|10899.4|10903.1|10903.1|10903.13|10903.13|10898.45|10898.45|0
1623925500000|2021-06-17 10:25:00|10903.45|10903.45|10905.15|10905.15|10905.64|10905.64|10903.45|10903.45|0
1623925800000|2021-06-17 10:30:00|10906.12|10906.12|10902.92|10902.92|10906.12|10906.12|10902.12|10902.12|0
1623926100000|2021-06-17 10:35:00|10901.96|10901.96|10901.9|10901.9|10902.03|10902.03|10898.44|10898.44|0
1623926400000|2021-06-17 10:40:00|10902.11|10902.11|10900.33|10900.33|10904.96|10904.96|10900.33|10900.33|0
1623926700000|2021-06-17 10:45:00|10900.48|10900.48|10897.49|10897.49|10900.48|10900.48|10896.04|10896.04|0
1623927000000|2021-06-17 10:50:00|10896.52|10896.52|10898.18|10898.18|10898.52|10898.52|10896.03|10896.03|0
1623927300000|2021-06-17 10:55:00|10897.21|10897.21|10899.68|10899.68|10900.67|10900.67|10896.91|10896.91|0
1623927600000|2021-06-17 11:00:00|10899.59|10899.59|10903.43|10903.43|10903.43|10903.43|10899.59|10899.59|0
1623927900000|2021-06-17 11:05:00|10904.4|10904.4|10907.27|10907.27|10907.61|10907.61|10904.4|10904.4|0
1623928200000|2021-06-17 11:10:00|10907.1|10907.1|10904.98|10904.98|10907.1|10907.1|10904.32|10904.32|0
1623928500000|2021-06-17 11:15:00|10904.49|10904.49|10910.72|10910.72|10910.72|10910.72|10904.14|10904.14|0
1623928800000|2021-06-17 11:20:00|10911.07|10911.07|10918.43|10918.43|10919.88|10919.88|10911.07|10911.07|0
1623929100000|2021-06-17 11:25:00|10918.3|10918.3|10917.68|10917.68|10921.43|10921.43|10917.68|10917.68|0
1623929400000|2021-06-17 11:30:00|10917.51|10917.51|10916.89|10916.89|10917.86|10917.86|10915.39|10915.39|0
1623929700000|2021-06-17 11:35:00|10916.41|10916.41|10916.83|10916.83|10917.04|10917.04|10915.05|10915.05|0
1623930000000|2021-06-17 11:40:00|10917.32|10917.32|10905.52|10905.52|10917.32|10917.32|10905.36|10905.36|0
1623930300000|2021-06-17 11:45:00|10905.65|10905.65|10900.47|10900.47|10905.65|10905.65|10899.96|10899.96|0
1623930600000|2021-06-17 11:50:00|10899.98|10899.98|10900.33|10900.33|10900.93|10900.93|10898.25|10898.25|0
1623930900000|2021-06-17 11:55:00|10901.3|10901.3|10887.13|10887.13|10901.65|10901.65|10887.13|10887.13|0
1623931200000|2021-06-17 12:00:00|10887.18|10887.18|10890.41|10890.41|10891.78|10891.78|10887.18|10887.18|0
1623931500000|2021-06-17 12:05:00|10889.43|10889.43|10888.02|10888.02|10890.05|10890.05|10884.67|10884.67|0
1623931800000|2021-06-17 12:10:00|10888.5|10888.5|10884.3|10884.3|10889.21|10889.21|10883.97|10883.97|0
1623932100000|2021-06-17 12:15:00|10884.32|10884.32|10887.18|10887.18|10887.67|10887.67|10882.92|10882.92|0
1623932400000|2021-06-17 12:20:00|10888.16|10888.16|10878.87|10878.87|10888.16|10888.16|10878.1|10878.1|0
1623932700000|2021-06-17 12:25:00|10879.22|10879.22|10880.8|10880.8|10882.08|10882.08|10879.22|10879.22|0
1623933000000|2021-06-17 12:30:00|10880.72|10880.72|10883.5|10883.5|10883.5|10883.5|10879.04|10879.04|0
1623933300000|2021-06-17 12:35:00|10883.01|10883.01|10883.35|10883.35|10888.34|10888.34|10883.01|10883.01|0
1623933600000|2021-06-17 12:40:00|10882.37|10882.37|10885.84|10885.84|10885.84|10885.84|10879.78|10879.78|0
1623933900000|2021-06-17 12:45:00|10886.24|10886.24|10892.93|10892.93|10895.53|10895.53|10886.24|10886.24|0
1623934200000|2021-06-17 12:50:00|10893.14|10893.14|10893.62|10893.62|10897|10897|10893.01|10893.01|0
1623934500000|2021-06-17 12:55:00|10894.05|10894.05|10896.95|10896.95|10897.06|10897.06|10892.68|10892.68|0
1623934800000|2021-06-17 13:00:00|10897.16|10897.16|10905.91|10905.91|10906.34|10906.34|10896.03|10896.03|0
1623935100000|2021-06-17 13:05:00|10905.68|10905.68|10904.39|10904.39|10908.89|10908.89|10903.27|10903.27|0
1623935400000|2021-06-17 13:10:00|10904.66|10904.66|10906.95|10906.95|10912.74|10912.74|10904.66|10904.66|0
1623935700000|2021-06-17 13:15:00|10907.08|10907.08|10908.06|10908.06|10909.24|10909.24|10904.58|10904.58|0
1623936000000|2021-06-17 13:20:00|10907.57|10907.57|10914.93|10914.93|10914.93|10914.93|10907.57|10907.57|0
1623936300000|2021-06-17 13:25:00|10914.44|10914.44|10916.43|10916.43|10916.43|10916.43|10912.78|10912.78|0
1623936600000|2021-06-17 13:30:00|10916.56|10916.56|10924.5|10924.5|10927.06|10927.06|10916.56|10916.56|0
1623936900000|2021-06-17 13:35:00|10924.33|10924.33|10922.5|10922.5|10932.97|10932.97|10921.64|10921.64|0
1623937200000|2021-06-17 13:40:00|10922.42|10922.42|10934.51|10934.51|10934.91|10934.91|10921.76|10921.76|0
1623937500000|2021-06-17 13:45:00|10934.3|10934.3|10933.93|10933.93|10936.75|10936.75|10931.22|10931.22|0
1623937800000|2021-06-17 13:50:00|10933.33|10933.33|10930.77|10930.77|10934.65|10934.65|10928.44|10928.44|0
1623938100000|2021-06-17 13:55:00|10931.19|10931.19|10923.84|10923.84|10931.19|10931.19|10923.33|10923.33|0
1623938400000|2021-06-17 14:00:00|10923.35|10923.35|10928.46|10928.46|10931.95|10931.95|10923.35|10923.35|0
1623938700000|2021-06-17 14:05:00|10928.97|10928.97|10922.89|10922.89|10929.97|10929.97|10919.67|10919.67|0
1623939000000|2021-06-17 14:10:00|10922.4|10922.4|10918.41|10918.41|10925.47|10925.47|10918.41|10918.41|0
1623939300000|2021-06-17 14:15:00|10918.2|10918.2|10919.6|10919.6|10920.85|10920.85|10917.15|10917.15|0
1623939600000|2021-06-17 14:20:00|10920.1|10920.1|10924.66|10924.66|10926.44|10926.44|10917.46|10917.46|0
1623939900000|2021-06-17 14:25:00|10924.79|10924.79|10934.21|10934.21|10936.99|10936.99|10924.79|10924.79|0
1623940200000|2021-06-17 14:30:00|10934.55|10934.55|10937.99|10937.99|10940.13|10940.13|10933.95|10933.95|0
1623940500000|2021-06-17 14:35:00|10938.19|10938.19|10945.55|10945.55|10948.65|10948.65|10938.19|10938.19|0
1623940800000|2021-06-17 14:40:00|10946.53|10946.53|10949.01|10949.01|10950.47|10950.47|10946.45|10946.45|0
1623941100000|2021-06-17 14:45:00|10948.88|10948.88|10953.5|10953.5|10955.88|10955.88|10948.88|10948.88|0
1623941400000|2021-06-17 14:50:00|10953.99|10953.99|10957.22|10957.22|10957.89|10957.89|10953.28|10953.28|0
1623941700000|2021-06-17 14:55:00|10957.14|10957.14|10977.06|10977.06|10977.27|10977.27|10957.08|10957.08|0
1623942000000|2021-06-17 15:00:00|10976.08|10976.08|10974.08|10974.08|10977.69|10977.69|10970.85|10970.85|0
1623942300000|2021-06-17 15:05:00|10974.43|10974.43|10972.42|10972.42|10975.23|10975.23|10969.51|10969.51|0
1623942600000|2021-06-17 15:10:00|10972.57|10972.57|10970.57|10970.57|10972.7|10972.7|10969|10969|0
1623942900000|2021-06-17 15:15:00|10971.32|10971.32|10978.14|10978.14|10978.22|10978.22|10970.08|10970.08|0
1623943200000|2021-06-17 15:20:00|10977.91|10977.91|10977.13|10977.13|10982.3|10982.3|10977.13|10977.13|0
1623943500000|2021-06-17 15:25:00|10977.19|10977.19|10984.72|10984.72|10985.94|10985.94|10976.39|10976.39|0
1624000500000|2021-06-18 07:15:00|11029.5|11029.5|11038.22|11038.22|11040.06|11040.06|11029.48|11029.48|0
1624000800000|2021-06-18 07:20:00|11037.71|11037.71|11039.35|11039.35|11039.56|11039.56|11032.97|11032.97|0
1624001100000|2021-06-18 07:25:00|11039.02|11039.02|11045.26|11045.26|11045.86|11045.86|11038.4|11038.4|0
1624001400000|2021-06-18 07:30:00|11046.23|11046.23|11028.81|11028.81|11047.2|11047.2|11028.07|11028.07|0
1624001700000|2021-06-18 07:35:00|11028.68|11028.68|11019.97|11019.97|11030.87|11030.87|11017.67|11017.67|0
1624002000000|2021-06-18 07:40:00|11019.49|11019.49|11014.52|11014.52|11021.44|11021.44|11011.29|11011.29|0
1624002300000|2021-06-18 07:45:00|11014.32|11014.32|11008.76|11008.76|11015.75|11015.75|11008.76|11008.76|0
1624002600000|2021-06-18 07:50:00|11009.18|11009.18|11009.53|11009.53|11012.21|11012.21|11006.66|11006.66|0
1624002900000|2021-06-18 07:55:00|11010.02|11010.02|10988.66|10988.66|11010.15|11010.15|10988.24|10988.24|0
1624003200000|2021-06-18 08:00:00|10988.86|10988.86|10993.07|10993.07|10993.07|10993.07|10985.26|10985.26|0
1624003500000|2021-06-18 08:05:00|10992.59|10992.59|10991.5|10991.5|10992.59|10992.59|10985.51|10985.51|0
1624003800000|2021-06-18 08:10:00|10991.98|10991.98|10998.7|10998.7|10998.83|10998.83|10990.21|10990.21|0
1624004100000|2021-06-18 08:15:00|10998|10998|10995.14|10995.14|10998|10998|10993.66|10993.66|0
1624004400000|2021-06-18 08:20:00|10995.92|10995.92|10999.42|10999.42|10999.42|10999.42|10995.29|10995.29|0
1624004700000|2021-06-18 08:25:00|10999.94|10999.94|11006.72|11006.72|11007.1|11007.1|10999.94|10999.94|0
1624005000000|2021-06-18 08:30:00|11006.47|11006.47|11006.5|11006.5|11007.02|11007.02|11004.01|11004.01|0
1624005300000|2021-06-18 08:35:00|11005.05|11005.05|11007.77|11007.77|11007.9|11007.9|11003.95|11003.95|0
1624005600000|2021-06-18 08:40:00|11007.6|11007.6|11008.39|11008.39|11010.85|11010.85|11005.55|11005.55|0
1624005900000|2021-06-18 08:45:00|11008.22|11008.22|11003.66|11003.66|11011.21|11011.21|11003.66|11003.66|0
1624006200000|2021-06-18 08:50:00|11003.18|11003.18|10996.64|10996.64|11003.18|11003.18|10995.35|10995.35|0
1624006500000|2021-06-18 08:55:00|10997.24|10997.24|11002.25|11002.25|11004.52|11004.52|10997.06|10997.06|0
1624006800000|2021-06-18 09:00:00|11002.04|11002.04|11005.47|11005.47|11009.38|11009.38|11001.83|11001.83|0
1624007100000|2021-06-18 09:05:00|11005.65|11005.65|11010.17|11010.17|11013.48|11013.48|11005.29|11005.29|0
1624007700000|2021-06-18 09:15:00|11008.47|11008.47|11008.51|11008.51|11023.33|11023.33|11006.6|11006.6|0
1624008000000|2021-06-18 09:20:00|11008.59|11008.59|11005.8|11005.8|11012.44|11012.44|11004.68|11004.68|0
1624008300000|2021-06-18 09:25:00|11006.07|11006.07|11014.64|11014.64|11019.78|11019.78|11006.07|11006.07|0
1624008600000|2021-06-18 09:30:00|11013.67|11013.67|11001.02|11001.02|11014.82|11014.82|11001.02|11001.02|0
1624008900000|2021-06-18 09:35:00|11001.51|11001.51|10997.78|10997.78|11001.8|11001.8|10997.36|10997.36|0
1624009200000|2021-06-18 09:40:00|10998.18|10998.18|10999.41|10999.41|11002.21|11002.21|10997.7|10997.7|0
1624009500000|2021-06-18 09:45:00|10998.9|10998.9|11002.61|11002.61|11002.61|11002.61|10987.81|10987.81|0
1624009800000|2021-06-18 09:50:00|11004.05|11004.05|11002.05|11002.05|11013.28|11013.28|10985.68|10985.68|0
1624010100000|2021-06-18 09:55:00|10999.46|10999.46|10999.06|10999.06|11002.44|11002.44|10990.35|10990.35|0
1624010400000|2021-06-18 10:00:00|11000.31|11000.31|10980.96|10980.96|11000.31|11000.31|10980.96|10980.96|0
1624010700000|2021-06-18 10:05:00|10980.79|10980.79|10967.73|10967.73|10980.79|10980.79|10967.57|10967.57|0
1624011000000|2021-06-18 10:10:00|10967.48|10967.48|10954.15|10954.15|10967.56|10967.56|10954.15|10954.15|0
1624011300000|2021-06-18 10:15:00|10953.8|10953.8|10962.66|10962.66|10962.66|10962.66|10946.75|10946.75|0
1624011600000|2021-06-18 10:20:00|10964.6|10964.6|10965.48|10965.48|10966.84|10966.84|10959.29|10959.29|0
1624011900000|2021-06-18 10:25:00|10965.68|10965.68|10976.23|10976.23|10976.23|10976.23|10964.44|10964.44|0
1624012200000|2021-06-18 10:30:00|10975.26|10975.26|10966.88|10966.88|10975.26|10975.26|10966.71|10966.71|0
1624012500000|2021-06-18 10:35:00|10967.85|10967.85|10973.4|10973.4|10973.43|10973.43|10967.85|10967.85|0
1624012800000|2021-06-18 10:40:00|10973.6|10973.6|10969.14|10969.14|10974.33|10974.33|10969.14|10969.14|0
1624013100000|2021-06-18 10:45:00|10968.93|10968.93|10971.78|10971.78|10971.78|10971.78|10965.27|10965.27|0
1624013400000|2021-06-18 10:50:00|10971.98|10971.98|10965.23|10965.23|10973.54|10973.54|10965.23|10965.23|0
1624013700000|2021-06-18 10:55:00|10964.74|10964.74|10966.03|10966.03|10969.25|10969.25|10964.06|10964.06|0
1624014000000|2021-06-18 11:00:00|10965.68|10965.68|10951.62|10951.62|10965.89|10965.89|10950.23|10950.23|0
1624014300000|2021-06-18 11:05:00|10951.52|10951.52|10942.13|10942.13|10953.09|10953.09|10942.13|10942.13|0
1624014600000|2021-06-18 11:10:00|10942.33|10942.33|10942.29|10942.29|10942.82|10942.82|10939.29|10939.29|0
1624014900000|2021-06-18 11:15:00|10941.8|10941.8|10938.61|10938.61|10941.8|10941.8|10938.61|10938.61|0
1624015200000|2021-06-18 11:20:00|10938.13|10938.13|10940.16|10940.16|10940.16|10940.16|10931.06|10931.06|0
1624015500000|2021-06-18 11:25:00|10940.03|10940.03|10936.86|10936.86|10940.03|10940.03|10936.07|10936.07|0
1624015800000|2021-06-18 11:30:00|10937.07|10937.07|10933.62|10933.62|10938.16|10938.16|10933.62|10933.62|0
1624016100000|2021-06-18 11:35:00|10933.45|10933.45|10927.36|10927.36|10933.45|10933.45|10926.28|10926.28|0
1624016400000|2021-06-18 11:40:00|10926.94|10926.94|10923.04|10923.04|10929.04|10929.04|10919.66|10919.66|0
1624016700000|2021-06-18 11:45:00|10923.3|10923.3|10928.79|10928.79|10929.07|10929.07|10923.3|10923.3|0
1624017000000|2021-06-18 11:50:00|10928.62|10928.62|10928.91|10928.91|10929.77|10929.77|10925.3|10925.3|0
1624017300000|2021-06-18 11:55:00|10929.14|10929.14|10932.23|10932.23|10932.53|10932.53|10929.14|10929.14|0
1624017600000|2021-06-18 12:00:00|10931.75|10931.75|10916.44|10916.44|10931.75|10931.75|10915.97|10915.97|0
1624017900000|2021-06-18 12:05:00|10916.23|10916.23|10904.45|10904.45|10916.61|10916.61|10904.45|10904.45|0
1624018200000|2021-06-18 12:10:00|10903.47|10903.47|10906.08|10906.08|10910.43|10910.43|10900.39|10900.39|0
1624018500000|2021-06-18 12:15:00|10905.6|10905.6|10902.93|10902.93|10905.6|10905.6|10897.86|10897.86|0
1624018800000|2021-06-18 12:20:00|10903.1|10903.1|10909.69|10909.69|10910.25|10910.25|10902.74|10902.74|0
1624019100000|2021-06-18 12:25:00|10909.2|10909.2|10917.59|10917.59|10918.12|10918.12|10905.99|10905.99|0
1624019400000|2021-06-18 12:30:00|10917.16|10917.16|10919.19|10919.19|10919.23|10919.23|10910.48|10910.48|0
1624019700000|2021-06-18 12:35:00|10918.96|10918.96|10914.21|10914.21|10919.94|10919.94|10914.21|10914.21|0
1624020000000|2021-06-18 12:40:00|10913.95|10913.95|10910.49|10910.49|10913.95|10913.95|10909.01|10909.01|0
1624020300000|2021-06-18 12:45:00|10910.24|10910.24|10918.73|10918.73|10919.74|10919.74|10909.75|10909.75|0
1624020600000|2021-06-18 12:50:00|10918.58|10918.58|10926.18|10926.18|10926.18|10926.18|10916.07|10916.07|0
1624020900000|2021-06-18 12:55:00|10926.35|10926.35|10923.78|10923.78|10928.36|10928.36|10921.41|10921.41|0
1624021200000|2021-06-18 13:00:00|10923.54|10923.54|10919.24|10919.24|10927.3|10927.3|10918.9|10918.9|0
1624021500000|2021-06-18 13:05:00|10919.44|10919.44|10916.21|10916.21|10919.78|10919.78|10915.11|10915.11|0
1624021800000|2021-06-18 13:10:00|10916.41|10916.41|10913.02|10913.02|10919.1|10919.1|10913.02|10913.02|0
1624022100000|2021-06-18 13:15:00|10912.54|10912.54|10912.56|10912.56|10913.46|10913.46|10910.83|10910.83|0
1624022400000|2021-06-18 13:20:00|10912.81|10912.81|10911.92|10911.92|10913.31|10913.31|10911.17|10911.17|0
1624022700000|2021-06-18 13:25:00|10912.28|10912.28|10906.04|10906.04|10912.76|10912.76|10905.89|10905.89|0
1624023000000|2021-06-18 13:30:00|10906.17|10906.17|10915.87|10915.87|10928.16|10928.16|10894.91|10894.91|0
1624023300000|2021-06-18 13:35:00|10915.38|10915.38|10913.8|10913.8|10916.62|10916.62|10906.05|10906.05|0
1624023600000|2021-06-18 13:40:00|10914.06|10914.06|10918.35|10918.35|10921.65|10921.65|10910.53|10910.53|0
1624023900000|2021-06-18 13:45:00|10918.11|10918.11|10922.17|10922.17|10922.66|10922.66|10907.8|10907.8|0
1624024200000|2021-06-18 13:50:00|10921.19|10921.19|10909.46|10909.46|10921.19|10921.19|10905.64|10905.64|0
1624024500000|2021-06-18 13:55:00|10909.94|10909.94|10912.68|10912.68|10916.93|10916.93|10908.19|10908.19|0
1624024800000|2021-06-18 14:00:00|10912.65|10912.65|10907.56|10907.56|10918.72|10918.72|10907.56|10907.56|0
1624025100000|2021-06-18 14:05:00|10908.05|10908.05|10905.39|10905.39|10908.37|10908.37|10902.67|10902.67|0
1624025400000|2021-06-18 14:10:00|10905.55|10905.55|10891.1|10891.1|10905.8|10905.8|10886.15|10886.15|0
1624025700000|2021-06-18 14:15:00|10890.13|10890.13|10876.65|10876.65|10890.13|10890.13|10876.44|10876.44|0
1624026000000|2021-06-18 14:20:00|10876.41|10876.41|10877.86|10877.86|10884.2|10884.2|10876.26|10876.26|0
1624026300000|2021-06-18 14:25:00|10877.38|10877.38|10881.6|10881.6|10883.19|10883.19|10873.97|10873.97|0
1624026600000|2021-06-18 14:30:00|10881.4|10881.4|10890.94|10890.94|10890.94|10890.94|10875.25|10875.25|0
1624026900000|2021-06-18 14:35:00|10890.54|10890.54|10880.9|10880.9|10890.54|10890.54|10879.07|10879.07|0
1624027200000|2021-06-18 14:40:00|10880.7|10880.7|10882.15|10882.15|10882.62|10882.62|10875.9|10875.9|0
1624027500000|2021-06-18 14:45:00|10881.95|10881.95|10884.14|10884.14|10886.81|10886.81|10881.95|10881.95|0
1624027800000|2021-06-18 14:50:00|10884.24|10884.24|10880.4|10880.4|10884.37|10884.37|10880.2|10880.2|0
1624028100000|2021-06-18 14:55:00|10880.44|10880.44|10880.42|10880.42|10882.33|10882.33|10877.96|10877.96|0
1624028400000|2021-06-18 15:00:00|10880.5|10880.5|10871.03|10871.03|10880.5|10880.5|10870.82|10870.82|0
1624028700000|2021-06-18 15:05:00|10871.24|10871.24|10871.92|10871.92|10875.42|10875.42|10869.06|10869.06|0
1624029000000|2021-06-18 15:10:00|10871.83|10871.83|10866.44|10866.44|10875.22|10875.22|10865.96|10865.96|0
1624029300000|2021-06-18 15:15:00|10866.66|10866.66|10871.59|10871.59|10872.5|10872.5|10861.86|10861.86|0
1624029600000|2021-06-18 15:20:00|10871.51|10871.51|10861.34|10861.34|10871.76|10871.76|10860.93|10860.93|0
1624029900000|2021-06-18 15:25:00|10861.56|10861.56|10850.31|10850.31|10861.56|10861.56|10847.94|10847.94|0
1624259700000|2021-06-21 07:15:00|10791.95|10791.95|10818.25|10818.25|10819.27|10819.27|10790.08|10790.08|0
1624260000000|2021-06-21 07:20:00|10819.23|10819.23|10833.93|10833.93|10833.93|10833.93|10819.23|10819.23|0
1624260300000|2021-06-21 07:25:00|10835.9|10835.9|10827.87|10827.87|10837.87|10837.87|10827.87|10827.87|0
1624260600000|2021-06-21 07:30:00|10827.62|10827.62|10839.78|10839.78|10839.78|10839.78|10827.62|10827.62|0
1624260900000|2021-06-21 07:35:00|10840.17|10840.17|10859.99|10859.99|10860.07|10860.07|10838.59|10838.59|0
1624261200000|2021-06-21 07:40:00|10860.23|10860.23|10879.78|10879.78|10879.78|10879.78|10859.96|10859.96|0
1624261500000|2021-06-21 07:45:00|10878.8|10878.8|10894.41|10894.41|10897.2|10897.2|10878.4|10878.4|0
1624261800000|2021-06-21 07:50:00|10895.37|10895.37|10918.05|10918.05|10918.53|10918.53|10895.37|10895.37|0
1624262100000|2021-06-21 07:55:00|10917.92|10917.92|10912.1|10912.1|10921.41|10921.41|10909.82|10909.82|0
1624262400000|2021-06-21 08:00:00|10911.06|10911.06|10877.25|10877.25|10911.06|10911.06|10877.25|10877.25|0
1624262700000|2021-06-21 08:05:00|10877.18|10877.18|10855.12|10855.12|10877.18|10877.18|10855.12|10855.12|0
1624263000000|2021-06-21 08:10:00|10855.82|10855.82|10846.66|10846.66|10860.33|10860.33|10846.26|10846.26|0
1624263300000|2021-06-21 08:15:00|10847.46|10847.46|10858.29|10858.29|10860.08|10860.08|10847.46|10847.46|0
1624263600000|2021-06-21 08:20:00|10857.81|10857.81|10870.83|10870.83|10871.38|10871.38|10857.81|10857.81|0
1624263900000|2021-06-21 08:25:00|10870.91|10870.91|10868.72|10868.72|10870.91|10870.91|10861.98|10861.98|0
1624264200000|2021-06-21 08:30:00|10868.58|10868.58|10871.76|10871.76|10875.82|10875.82|10866.02|10866.02|0
1624264500000|2021-06-21 08:35:00|10871.73|10871.73|10874.4|10874.4|10877.84|10877.84|10867.24|10867.24|0
1624264800000|2021-06-21 08:40:00|10874.49|10874.49|10873.36|10873.36|10880.67|10880.67|10872.97|10872.97|0
1624265100000|2021-06-21 08:45:00|10873.13|10873.13|10882.82|10882.82|10882.82|10882.82|10869.27|10869.27|0
1624265400000|2021-06-21 08:50:00|10883.22|10883.22|10873.08|10873.08|10884.24|10884.24|10873.08|10873.08|0
1624265700000|2021-06-21 08:55:00|10874.07|10874.07|10871.72|10871.72|10878.91|10878.91|10871.4|10871.4|0
1624266000000|2021-06-21 09:00:00|10871.24|10871.24|10878.13|10878.13|10878.33|10878.33|10868.57|10868.57|0
1624266300000|2021-06-21 09:05:00|10878.38|10878.38|10878.05|10878.05|10882.25|10882.25|10877.45|10877.45|0
1624266600000|2021-06-21 09:10:00|10878.22|10878.22|10882.6|10882.6|10882.6|10882.6|10877.91|10877.91|0
1624266900000|2021-06-21 09:15:00|10882.49|10882.49|10885.6|10885.6|10887.45|10887.45|10882.49|10882.49|0
1624267200000|2021-06-21 09:20:00|10886|10886|10887.2|10887.2|10893.47|10893.47|10885.83|10885.83|0
1624267500000|2021-06-21 09:25:00|10887.11|10887.11|10886.84|10886.84|10891.15|10891.15|10886.7|10886.7|0
1624267800000|2021-06-21 09:30:00|10886.74|10886.74|10880.52|10880.52|10886.74|10886.74|10880.52|10880.52|0
1624268100000|2021-06-21 09:35:00|10879.55|10879.55|10865.84|10865.84|10879.55|10879.55|10865.01|10865.01|0
1624268400000|2021-06-21 09:40:00|10865.76|10865.76|10875.52|10875.52|10875.52|10875.52|10865.76|10865.76|0
1624268700000|2021-06-21 09:45:00|10875.72|10875.72|10884.51|10884.51|10884.92|10884.92|10875.72|10875.72|0
1624269000000|2021-06-21 09:50:00|10885.48|10885.48|10882.76|10882.76|10885.48|10885.48|10882.2|10882.2|0
1624269300000|2021-06-21 09:55:00|10882.99|10882.99|10884.44|10884.44|10886.62|10886.62|10882.99|10882.99|0
1624269600000|2021-06-21 10:00:00|10884.92|10884.92|10888.51|10888.51|10891.99|10891.99|10884.92|10884.92|0
1624269900000|2021-06-21 10:05:00|10888.73|10888.73|10885.3|10885.3|10888.73|10888.73|10884.8|10884.8|0
1624270200000|2021-06-21 10:10:00|10885.19|10885.19|10889.55|10889.55|10892.03|10892.03|10884.77|10884.77|0
1624270500000|2021-06-21 10:15:00|10889.75|10889.75|10893.79|10893.79|10895.19|10895.19|10889.75|10889.75|0
1624270800000|2021-06-21 10:20:00|10893.38|10893.38|10899.85|10899.85|10902.16|10902.16|10892.9|10892.9|0
1624271100000|2021-06-21 10:25:00|10900.33|10900.33|10896.89|10896.89|10904.68|10904.68|10896.89|10896.89|0
1624271400000|2021-06-21 10:30:00|10896.64|10896.64|10899.48|10899.48|10900.05|10900.05|10896.56|10896.56|0
1624271700000|2021-06-21 10:35:00|10899|10899|10901.87|10901.87|10902.48|10902.48|10899|10899|0
1624272000000|2021-06-21 10:40:00|10902.1|10902.1|10898.51|10898.51|10902.39|10902.39|10898.03|10898.03|0
1624272300000|2021-06-21 10:45:00|10898.34|10898.34|10885.93|10885.93|10898.47|10898.47|10885.93|10885.93|0
1624272600000|2021-06-21 10:50:00|10886.92|10886.92|10889.44|10889.44|10890.3|10890.3|10886.2|10886.2|0
1624272900000|2021-06-21 10:55:00|10889.37|10889.37|10887.78|10887.78|10892.1|10892.1|10887.24|10887.24|0
1624273200000|2021-06-21 11:00:00|10887.3|10887.3|10888.77|10888.77|10889.25|10889.25|10885.8|10885.8|0
1624273500000|2021-06-21 11:05:00|10888.95|10888.95|10890.44|10890.44|10893.78|10893.78|10888.95|10888.95|0
1624273800000|2021-06-21 11:10:00|10890.67|10890.67|10876.15|10876.15|10890.67|10890.67|10876.15|10876.15|0
1624274100000|2021-06-21 11:15:00|10875.98|10875.98|10873.17|10873.17|10878.01|10878.01|10873.17|10873.17|0
1624274400000|2021-06-21 11:20:00|10871.84|10871.84|10868.99|10868.99|10871.9|10871.9|10866.67|10866.67|0
1624274700000|2021-06-21 11:25:00|10869.15|10869.15|10869.11|10869.11|10869.45|10869.45|10864.93|10864.93|0
1624275000000|2021-06-21 11:30:00|10869.27|10869.27|10865.91|10865.91|10871.42|10871.42|10865.91|10865.91|0
1624275300000|2021-06-21 11:35:00|10866.11|10866.11|10875.46|10875.46|10875.64|10875.64|10866.11|10866.11|0
1624275600000|2021-06-21 11:40:00|10875.95|10875.95|10883.06|10883.06|10883.78|10883.78|10874.45|10874.45|0
1624275900000|2021-06-21 11:45:00|10884.03|10884.03|10889.66|10889.66|10890.93|10890.93|10881.73|10881.73|0
1624276200000|2021-06-21 11:50:00|10889.83|10889.83|10895.87|10895.87|10896.53|10896.53|10889.25|10889.25|0
1624276500000|2021-06-21 11:55:00|10895.71|10895.71|10902.22|10902.22|10902.47|10902.47|10895.63|10895.63|0
1624276800000|2021-06-21 12:00:00|10902.47|10902.47|10902.9|10902.9|10903.16|10903.16|10899.24|10899.24|0
1624277100000|2021-06-21 12:05:00|10903.25|10903.25|10918.24|10918.24|10918.24|10918.24|10903.25|10903.25|0
1624277400000|2021-06-21 12:10:00|10918.04|10918.04|10911.34|10911.34|10920.57|10920.57|10911.34|10911.34|0
1624277700000|2021-06-21 12:15:00|10911.21|10911.21|10912.45|10912.45|10914.34|10914.34|10910.47|10910.47|0
1624278000000|2021-06-21 12:20:00|10913.44|10913.44|10902.19|10902.19|10913.51|10913.51|10900.66|10900.66|0
1624278300000|2021-06-21 12:25:00|10902.68|10902.68|10897.36|10897.36|10902.68|10902.68|10897.36|10897.36|0
1624278600000|2021-06-21 12:30:00|10897.81|10897.81|10904.81|10904.81|10905.63|10905.63|10897.81|10897.81|0
1624278900000|2021-06-21 12:35:00|10905.3|10905.3|10907.21|10907.21|10912.5|10912.5|10905.3|10905.3|0
1624279200000|2021-06-21 12:40:00|10907|10907|10901.94|10901.94|10907.2|10907.2|10901.46|10901.46|0
1624279500000|2021-06-21 12:45:00|10901.74|10901.74|10897.88|10897.88|10901.74|10901.74|10897.23|10897.23|0
1624279800000|2021-06-21 12:50:00|10898.87|10898.87|10897.5|10897.5|10900.03|10900.03|10897.5|10897.5|0
1624280100000|2021-06-21 12:55:00|10897.15|10897.15|10893.47|10893.47|10897.79|10897.79|10893.47|10893.47|0
1624280400000|2021-06-21 13:00:00|10892.89|10892.89|10894.11|10894.11|10894.53|10894.53|10891.58|10891.58|0
1624280700000|2021-06-21 13:05:00|10893.95|10893.95|10890.71|10890.71|10895.74|10895.74|10890.23|10890.23|0
1624281000000|2021-06-21 13:10:00|10891.06|10891.06|10882.51|10882.51|10891.06|10891.06|10882.03|10882.03|0
1624281300000|2021-06-21 13:15:00|10882.31|10882.31|10877.54|10877.54|10884.87|10884.87|10876|10876|0
1624281600000|2021-06-21 13:20:00|10877.67|10877.67|10873.36|10873.36|10879.36|10879.36|10871.85|10871.85|0
1624281900000|2021-06-21 13:25:00|10873.6|10873.6|10880.2|10880.2|10880.4|10880.4|10873.6|10873.6|0
1624282200000|2021-06-21 13:30:00|10879.85|10879.85|10863.07|10863.07|10881.6|10881.6|10863.07|10863.07|0
1624282500000|2021-06-21 13:35:00|10864.04|10864.04|10861.94|10861.94|10868.56|10868.56|10857.97|10857.97|0
1624282800000|2021-06-21 13:40:00|10862.54|10862.54|10872.44|10872.44|10873.6|10873.6|10862.25|10862.25|0
1624283100000|2021-06-21 13:45:00|10872.55|10872.55|10872.02|10872.02|10874.56|10874.56|10863.18|10863.18|0
1624283400000|2021-06-21 13:50:00|10871.03|10871.03|10875.72|10875.72|10875.72|10875.72|10863|10863|0
1624283700000|2021-06-21 13:55:00|10876.07|10876.07|10881.41|10881.41|10882.04|10882.04|10873.07|10873.07|0
1624284000000|2021-06-21 14:00:00|10881.62|10881.62|10884.07|10884.07|10887.42|10887.42|10881.36|10881.36|0
1624284300000|2021-06-21 14:05:00|10884.33|10884.33|10900.42|10900.42|10900.42|10900.42|10884.33|10884.33|0
1624284600000|2021-06-21 14:10:00|10900.57|10900.57|10897.45|10897.45|10905.41|10905.41|10897.33|10897.33|0
1624284900000|2021-06-21 14:15:00|10897.7|10897.7|10904.68|10904.68|10912.54|10912.54|10897.7|10897.7|0
1624285200000|2021-06-21 14:20:00|10904.5|10904.5|10905.3|10905.3|10907.06|10907.06|10900.66|10900.66|0
1624285500000|2021-06-21 14:25:00|10905.09|10905.09|10913.21|10913.21|10913.48|10913.48|10904.84|10904.84|0
1624285800000|2021-06-21 14:30:00|10912.73|10912.73|10922.53|10922.53|10924.28|10924.28|10912.14|10912.14|0
1624286100000|2021-06-21 14:35:00|10922.58|10922.58|10933.15|10933.15|10936.86|10936.86|10919.62|10919.62|0
1624286400000|2021-06-21 14:40:00|10933.63|10933.63|10947.5|10947.5|10947.97|10947.97|10933.63|10933.63|0
1624286700000|2021-06-21 14:45:00|10947.7|10947.7|10944.6|10944.6|10950.19|10950.19|10944|10944|0
1624287000000|2021-06-21 14:50:00|10944.81|10944.81|10948.57|10948.57|10951.8|10951.8|10943.92|10943.92|0
1624287300000|2021-06-21 14:55:00|10948.09|10948.09|10948.85|10948.85|10952.93|10952.93|10947.65|10947.65|0
1624287600000|2021-06-21 15:00:00|10948.9|10948.9|10942.77|10942.77|10952.04|10952.04|10942.77|10942.77|0
1624287900000|2021-06-21 15:05:00|10942.63|10942.63|10942.81|10942.81|10945.75|10945.75|10942.43|10942.43|0
1624288200000|2021-06-21 15:10:00|10942.61|10942.61|10942.08|10942.08|10945.76|10945.76|10941.93|10941.93|0
1624288500000|2021-06-21 15:15:00|10943.04|10943.04|10947.57|10947.57|10949.98|10949.98|10942.08|10942.08|0
1624288800000|2021-06-21 15:20:00|10948.05|10948.05|10944.1|10944.1|10949.78|10949.78|10942.77|10942.77|0
1624289100000|2021-06-21 15:25:00|10944.31|10944.31|10948.23|10948.23|10953.78|10953.78|10944.17|10944.17|0
1624346100000|2021-06-22 07:15:00|10936.45|10936.45|10939.17|10939.17|10943.26|10943.26|10931.94|10931.94|0
1624346400000|2021-06-22 07:20:00|10939.65|10939.65|10952.21|10952.21|10952.21|10952.21|10937.18|10937.18|0
1624346700000|2021-06-22 07:25:00|10951.87|10951.87|10946.24|10946.24|10953.04|10953.04|10942.22|10942.22|0
1624347000000|2021-06-22 07:30:00|10949.67|10949.67|10959.36|10959.36|10964.49|10964.49|10949.67|10949.67|0
1624347300000|2021-06-22 07:35:00|10959.62|10959.62|10963.73|10963.73|10963.73|10963.73|10958.54|10958.54|0
1624347600000|2021-06-22 07:40:00|10963.25|10963.25|10981.73|10981.73|10985|10985|10956.91|10956.91|0
1624347900000|2021-06-22 07:45:00|10979.76|10979.76|10963.95|10963.95|10980.4|10980.4|10960.85|10960.85|0
1624348200000|2021-06-22 07:50:00|10962.97|10962.97|10950.37|10950.37|10964.71|10964.71|10948.56|10948.56|0
1624348500000|2021-06-22 07:55:00|10950.49|10950.49|10944.34|10944.34|10950.49|10950.49|10942.31|10942.31|0
1624348800000|2021-06-22 08:00:00|10943.36|10943.36|10965.72|10965.72|10965.72|10965.72|10939.45|10939.45|0
1624349100000|2021-06-22 08:05:00|10966.07|10966.07|10954.06|10954.06|10974.05|10974.05|10954.06|10954.06|0
1624349400000|2021-06-22 08:10:00|10952.73|10952.73|10948.06|10948.06|10956.08|10956.08|10947.79|10947.79|0
1624349700000|2021-06-22 08:15:00|10948.29|10948.29|10948.6|10948.6|10948.77|10948.77|10941.04|10941.04|0
1624350000000|2021-06-22 08:20:00|10948.4|10948.4|10943.88|10943.88|10948.88|10948.88|10943.68|10943.68|0
1624350300000|2021-06-22 08:25:00|10943.65|10943.65|10932.77|10932.77|10943.65|10943.65|10932.77|10932.77|0
1624350600000|2021-06-22 08:30:00|10932.26|10932.26|10934.4|10934.4|10935.61|10935.61|10929.84|10929.84|0
1624350900000|2021-06-22 08:35:00|10934.05|10934.05|10924.33|10924.33|10934.05|10934.05|10923.42|10923.42|0
1624351200000|2021-06-22 08:40:00|10923.85|10923.85|10916.88|10916.88|10925.66|10925.66|10916.81|10916.81|0
1624351500000|2021-06-22 08:45:00|10917.05|10917.05|10927.71|10927.71|10928.87|10928.87|10916.13|10916.13|0
1624351800000|2021-06-22 08:50:00|10926.73|10926.73|10925.19|10925.19|10926.73|10926.73|10916.85|10916.85|0
1624352100000|2021-06-22 08:55:00|10925.15|10925.15|10929.59|10929.59|10929.59|10929.59|10919.93|10919.93|0
1624352400000|2021-06-22 09:00:00|10929.84|10929.84|10935.04|10935.04|10939.74|10939.74|10929.84|10929.84|0
1624352700000|2021-06-22 09:05:00|10935.24|10935.24|10938.14|10938.14|10940.44|10940.44|10935.03|10935.03|0
1624353000000|2021-06-22 09:10:00|10937.98|10937.98|10945.42|10945.42|10946.07|10946.07|10936.3|10936.3|0
1624353300000|2021-06-22 09:15:00|10945.63|10945.63|10941.11|10941.11|10950.46|10950.46|10941.11|10941.11|0
1624353600000|2021-06-22 09:20:00|10942.1|10942.1|10947.2|10947.2|10947.34|10947.34|10937.64|10937.64|0
1624353900000|2021-06-22 09:25:00|10948.18|10948.18|10953.55|10953.55|10953.7|10953.7|10948.18|10948.18|0
1624354200000|2021-06-22 09:30:00|10953.81|10953.81|10954.13|10954.13|10954.87|10954.87|10950.58|10950.58|0
1624354500000|2021-06-22 09:35:00|10953.89|10953.89|10949.33|10949.33|10953.89|10953.89|10946.94|10946.94|0
1624354800000|2021-06-22 09:40:00|10947.89|10947.89|10945.49|10945.49|10947.89|10947.89|10941.98|10941.98|0
1624355100000|2021-06-22 09:45:00|10945.69|10945.69|10945.05|10945.05|10945.78|10945.78|10944.57|10944.57|0
1624355400000|2021-06-22 09:50:00|10945.15|10945.15|10945.84|10945.84|10947.15|10947.15|10941.58|10941.58|0
1624355700000|2021-06-22 09:55:00|10946.07|10946.07|10946.24|10946.24|10946.53|10946.53|10944.26|10944.26|0
1624356000000|2021-06-22 10:00:00|10946.29|10946.29|10969.74|10969.74|10969.74|10969.74|10946.09|10946.09|0
1624356300000|2021-06-22 10:05:00|10970.24|10970.24|10976.57|10976.57|10977.96|10977.96|10969.24|10969.24|0
1624356600000|2021-06-22 10:10:00|10976.97|10976.97|10983.82|10983.82|10983.92|10983.92|10976.61|10976.61|0
1624356900000|2021-06-22 10:15:00|10983.61|10983.61|10973.03|10973.03|10983.61|10983.61|10973.03|10973.03|0
1624357200000|2021-06-22 10:20:00|10972.95|10972.95|10963.15|10963.15|10972.95|10972.95|10962.3|10962.3|0
1624357500000|2021-06-22 10:25:00|10962.94|10962.94|10965.02|10965.02|10965.02|10965.02|10959.55|10959.55|0
1624357800000|2021-06-22 10:30:00|10965.15|10965.15|10976.35|10976.35|10976.35|10976.35|10965.15|10965.15|0
1624358100000|2021-06-22 10:35:00|10975.92|10975.92|10978.2|10978.2|10978.33|10978.33|10974.9|10974.9|0
1624358400000|2021-06-22 10:40:00|10978.43|10978.43|10981.63|10981.63|10981.95|10981.95|10975.88|10975.88|0
1624358700000|2021-06-22 10:45:00|10981.23|10981.23|10977.23|10977.23|10983.69|10983.69|10977.23|10977.23|0
1624359000000|2021-06-22 10:50:00|10976.89|10976.89|10974.91|10974.91|10976.89|10976.89|10973.17|10973.17|0
1624359300000|2021-06-22 10:55:00|10975.06|10975.06|10984.97|10984.97|10984.97|10984.97|10974.86|10974.86|0
1624359600000|2021-06-22 11:00:00|10986.57|10986.57|10979.4|10979.4|10986.57|10986.57|10979.39|10979.39|0
1624359900000|2021-06-22 11:05:00|10979.64|10979.64|10979.45|10979.45|10981.11|10981.11|10977.49|10977.49|0
1624360200000|2021-06-22 11:10:00|10979.28|10979.28|10991.2|10991.2|10992.79|10992.79|10976.15|10976.15|0
1624360500000|2021-06-22 11:15:00|10991.44|10991.44|11000.62|11000.62|11003.04|11003.04|10990.7|10990.7|0
1624360800000|2021-06-22 11:20:00|11000.87|11000.87|11002.51|11002.51|11003.87|11003.87|10997.97|10997.97|0
1624361100000|2021-06-22 11:25:00|11002.86|11002.86|11003.95|11003.95|11004.26|11004.26|11001.9|11001.9|0
1624361400000|2021-06-22 11:30:00|11003.78|11003.78|10998.28|10998.28|11004.58|11004.58|10998.28|10998.28|0
1624361700000|2021-06-22 11:35:00|10998.53|10998.53|11001.32|11001.32|11003.11|11003.11|10996.72|10996.72|0
1624362000000|2021-06-22 11:40:00|11002.31|11002.31|11008.23|11008.23|11008.54|11008.54|11001.84|11001.84|0
1624362300000|2021-06-22 11:45:00|11008.02|11008.02|11006.02|11006.02|11010.06|11010.06|11005.35|11005.35|0
1624362600000|2021-06-22 11:50:00|11005.87|11005.87|11010.9|11010.9|11010.9|11010.9|11005.33|11005.33|0
1624362900000|2021-06-22 11:55:00|11011.12|11011.12|11010.21|11010.21|11012.02|11012.02|11008.56|11008.56|0
1624363200000|2021-06-22 12:00:00|11009.72|11009.72|11011.2|11011.2|11011.44|11011.44|11009.01|11009.01|0
1624363500000|2021-06-22 12:05:00|11010.85|11010.85|11014.22|11014.22|11018.07|11018.07|11010.85|11010.85|0
1624363800000|2021-06-22 12:10:00|11013.26|11013.26|11009.85|11009.85|11013.65|11013.65|11008.68|11008.68|0
1624364100000|2021-06-22 12:15:00|11010|11010|11011.82|11011.82|11012.57|11012.57|11010|11010|0
1624364400000|2021-06-22 12:20:00|11010.84|11010.84|11017.03|11017.03|11017.64|11017.64|11009.2|11009.2|0
1624364700000|2021-06-22 12:25:00|11016.87|11016.87|11013.47|11013.47|11019.43|11019.43|11010.33|11010.33|0
1624365000000|2021-06-22 12:30:00|11013.21|11013.21|11019.58|11019.58|11021.79|11021.79|11012.99|11012.99|0
1624365300000|2021-06-22 12:35:00|11019.52|11019.52|11014.36|11014.36|11021.89|11021.89|11014.36|11014.36|0
1624365600000|2021-06-22 12:40:00|11013.9|11013.9|11012.03|11012.03|11015.09|11015.09|11007.54|11007.54|0
1624365900000|2021-06-22 12:45:00|11011.07|11011.07|11007.72|11007.72|11011.07|11011.07|11006.34|11006.34|0
1624366200000|2021-06-22 12:50:00|11006.75|11006.75|11005.03|11005.03|11007.35|11007.35|11001.61|11001.61|0
1624366500000|2021-06-22 12:55:00|11005.51|11005.51|11008.94|11008.94|11011.01|11011.01|11005.51|11005.51|0
1624366800000|2021-06-22 13:00:00|11008.68|11008.68|11004.71|11004.71|11008.85|11008.85|11004.05|11004.05|0
1624367100000|2021-06-22 13:05:00|11004.57|11004.57|11008.28|11008.28|11010.37|11010.37|11004.05|11004.05|0
1624367400000|2021-06-22 13:10:00|11007.8|11007.8|11004.14|11004.14|11007.8|11007.8|11004.11|11004.11|0
1624367700000|2021-06-22 13:15:00|11004.25|11004.25|11002.45|11002.45|11004.67|11004.67|11000.81|11000.81|0
1624368000000|2021-06-22 13:20:00|11002.25|11002.25|11001.29|11001.29|11005.13|11005.13|11000.7|11000.7|0
1624368300000|2021-06-22 13:25:00|11001.2|11001.2|11000.58|11000.58|11004.14|11004.14|10999.89|10999.89|0
1624368600000|2021-06-22 13:30:00|10999.6|10999.6|10992.13|10992.13|11001.53|11001.53|10990.02|10990.02|0
1624368900000|2021-06-22 13:35:00|10992.03|10992.03|10986.4|10986.4|10993.88|10993.88|10984.4|10984.4|0
1624369200000|2021-06-22 13:40:00|10986.6|10986.6|10993.82|10993.82|10997.4|10997.4|10986.6|10986.6|0
1624369500000|2021-06-22 13:45:00|10993.65|10993.65|10998.57|10998.57|10999.23|10999.23|10989.77|10989.77|0
1624369800000|2021-06-22 13:50:00|10998.65|10998.65|10997.42|10997.42|10999.63|10999.63|10993.62|10993.62|0
1624370100000|2021-06-22 13:55:00|10997.77|10997.77|11004.25|11004.25|11007.91|11007.91|10997.77|10997.77|0
1624370400000|2021-06-22 14:00:00|11003.77|11003.77|11003.99|11003.99|11005.51|11005.51|11001.67|11001.67|0
1624370700000|2021-06-22 14:05:00|11003.85|11003.85|11002.88|11002.88|11006.34|11006.34|11002.4|11002.4|0
1624371000000|2021-06-22 14:10:00|11003.09|11003.09|11006.32|11006.32|11006.58|11006.58|11002.36|11002.36|0
1624371300000|2021-06-22 14:15:00|11006.53|11006.53|11014.45|11014.45|11016.24|11016.24|11006.53|11006.53|0
1624371600000|2021-06-22 14:20:00|11013.97|11013.97|11013.61|11013.61|11015.42|11015.42|11009.97|11009.97|0
1624371900000|2021-06-22 14:25:00|11012.64|11012.64|11028.87|11028.87|11031.76|11031.76|11010.64|11010.64|0
1624372200000|2021-06-22 14:30:00|11028.78|11028.78|11034.79|11034.79|11035.27|11035.27|11025.78|11025.78|0
1624372500000|2021-06-22 14:35:00|11034.46|11034.46|11023.45|11023.45|11034.71|11034.71|11022.96|11022.96|0
1624372800000|2021-06-22 14:40:00|11023.85|11023.85|11025.15|11025.15|11025.29|11025.29|11022.9|11022.9|0
1624373100000|2021-06-22 14:45:00|11025.21|11025.21|11025.64|11025.64|11027.67|11027.67|11022.88|11022.88|0
1624373400000|2021-06-22 14:50:00|11025.16|11025.16|11022.33|11022.33|11025.16|11025.16|11022.04|11022.04|0
1624373700000|2021-06-22 14:55:00|11022.13|11022.13|11024.49|11024.49|11025.35|11025.35|11021.47|11021.47|0
1624374000000|2021-06-22 15:00:00|11024.97|11024.97|11020.6|11020.6|11025.1|11025.1|11018.84|11018.84|0
1624374300000|2021-06-22 15:05:00|11020.55|11020.55|11023.49|11023.49|11023.9|11023.9|11019.12|11019.12|0
1624374600000|2021-06-22 15:10:00|11023.34|11023.34|11032.7|11032.7|11032.7|11032.7|11023.33|11023.33|0
1624374900000|2021-06-22 15:15:00|11032.88|11032.88|11035.09|11035.09|11036.36|11036.36|11031.75|11031.75|0
1624375200000|2021-06-22 15:20:00|11035.22|11035.22|11049.76|11049.76|11050.21|11050.21|11034.93|11034.93|0
1624375500000|2021-06-22 15:25:00|11050.11|11050.11|11048.86|11048.86|11054.73|11054.73|11044.75|11044.75|0
1624432500000|2021-06-23 07:15:00|10988.56|10988.56|10986.13|10986.13|10992.39|10992.39|10985.15|10985.15|0
1624432800000|2021-06-23 07:20:00|10986.61|10986.61|10999|10999|10999|10999|10986.61|10986.61|0
1624433100000|2021-06-23 07:25:00|10998.8|10998.8|10973.87|10973.87|10998.8|10998.8|10970.04|10970.04|0
1624433400000|2021-06-23 07:30:00|10974.83|10974.83|10969.81|10969.81|10975.64|10975.64|10967.26|10967.26|0
1624433700000|2021-06-23 07:35:00|10969.46|10969.46|10959.09|10959.09|10971.57|10971.57|10957.91|10957.91|0
1624434000000|2021-06-23 07:40:00|10958.1|10958.1|10965.08|10965.08|10965.62|10965.62|10955.94|10955.94|0
1624434300000|2021-06-23 07:45:00|10965.03|10965.03|10974.19|10974.19|10975.74|10975.74|10963.53|10963.53|0
1624434600000|2021-06-23 07:50:00|10974.42|10974.42|10972.71|10972.71|10976.12|10976.12|10971.85|10971.85|0
1624434900000|2021-06-23 07:55:00|10972.31|10972.31|10971.63|10971.63|10972.51|10972.51|10968.04|10968.04|0
1624435200000|2021-06-23 08:00:00|10971.9|10971.9|10979.93|10979.93|10979.93|10979.93|10971.9|10971.9|0
1624435500000|2021-06-23 08:05:00|10979.6|10979.6|10982.74|10982.74|10983.83|10983.83|10977.36|10977.36|0
1624435800000|2021-06-23 08:10:00|10982.39|10982.39|10973.8|10973.8|10982.39|10982.39|10973.8|10973.8|0
1624436100000|2021-06-23 08:15:00|10973.45|10973.45|10974.71|10974.71|10974.91|10974.91|10971|10971|0
1624436400000|2021-06-23 08:20:00|10974.86|10974.86|10982.83|10982.83|10982.83|10982.83|10974.02|10974.02|0
1624436700000|2021-06-23 08:25:00|10982.49|10982.49|10993.3|10993.3|10993.3|10993.3|10981.5|10981.5|0
1624437000000|2021-06-23 08:30:00|10992.6|10992.6|11004.94|11004.94|11005.28|11005.28|10991.91|10991.91|0
1624437300000|2021-06-23 08:35:00|11005.64|11005.64|11017.16|11017.16|11019.34|11019.34|11005.44|11005.44|0
1624437600000|2021-06-23 08:40:00|11019.13|11019.13|11013.94|11013.94|11020.43|11020.43|11013.94|11013.94|0
1624437900000|2021-06-23 08:45:00|11013.54|11013.54|11017.24|11017.24|11018.06|11018.06|11009.17|11009.17|0
1624438200000|2021-06-23 08:50:00|11017.03|11017.03|11010.79|11010.79|11017.69|11017.69|11010.79|11010.79|0
1624438500000|2021-06-23 08:55:00|11010.95|11010.95|11004.4|11004.4|11011.18|11011.18|11001.94|11001.94|0
1624438800000|2021-06-23 09:00:00|11004.45|11004.45|10997.17|10997.17|11005.64|11005.64|10996.46|10996.46|0
1624439100000|2021-06-23 09:05:00|10997.44|10997.44|11001.19|11001.19|11001.34|11001.34|10992.73|10992.73|0
1624439400000|2021-06-23 09:10:00|11001.69|11001.69|11002.9|11002.9|11005.7|11005.7|10999.86|10999.86|0
1624439700000|2021-06-23 09:15:00|11003.38|11003.38|10990.86|10990.86|11003.38|11003.38|10990.86|10990.86|0
1624440000000|2021-06-23 09:20:00|10990.65|10990.65|10984.47|10984.47|10990.86|10990.86|10984.47|10984.47|0
1624440300000|2021-06-23 09:25:00|10984.3|10984.3|10987.57|10987.57|10987.57|10987.57|10981.98|10981.98|0
1624440600000|2021-06-23 09:30:00|10987.73|10987.73|10994.68|10994.68|10995.09|10995.09|10986.84|10986.84|0
1624440900000|2021-06-23 09:35:00|10994.95|10994.95|11001.78|11001.78|11001.78|11001.78|10994.95|10994.95|0
1624441200000|2021-06-23 09:40:00|11001.52|11001.52|11012.86|11012.86|11012.95|11012.95|11001.52|11001.52|0
1624441500000|2021-06-23 09:45:00|11012.95|11012.95|11027.14|11027.14|11027.14|11027.14|11012.95|11012.95|0
1624441800000|2021-06-23 09:50:00|11027.3|11027.3|11025.27|11025.27|11028.16|11028.16|11024.69|11024.69|0
1624442100000|2021-06-23 09:55:00|11025.73|11025.73|11022.92|11022.92|11027|11027|11022.92|11022.92|0
1624442400000|2021-06-23 10:00:00|11021.83|11021.83|11027.28|11027.28|11028.26|11028.26|11020.06|11020.06|0
1624442700000|2021-06-23 10:05:00|11027.98|11027.98|11034.74|11034.74|11034.82|11034.82|11026.75|11026.75|0
1624443000000|2021-06-23 10:10:00|11033.76|11033.76|11039.95|11039.95|11040.93|11040.93|11032.16|11032.16|0
1624443300000|2021-06-23 10:15:00|11040.13|11040.13|11047.76|11047.76|11052.66|11052.66|11040.13|11040.13|0
1624443600000|2021-06-23 10:20:00|11047.41|11047.41|11051.64|11051.64|11051.64|11051.64|11044.95|11044.95|0
1624443900000|2021-06-23 10:25:00|11051.81|11051.81|11058.82|11058.82|11058.82|11058.82|11051.81|11051.81|0
1624444200000|2021-06-23 10:30:00|11059.02|11059.02|11055.43|11055.43|11061.26|11061.26|11055.43|11055.43|0
1624444500000|2021-06-23 10:35:00|11054.63|11054.63|11049.33|11049.33|11054.63|11054.63|11048.34|11048.34|0
1624444800000|2021-06-23 10:40:00|11049.81|11049.81|11047.91|11047.91|11050.44|11050.44|11047.91|11047.91|0
1624445100000|2021-06-23 10:45:00|11047.57|11047.57|11052.8|11052.8|11052.8|11052.8|11045.17|11045.17|0
1624445400000|2021-06-23 10:50:00|11053.01|11053.01|11048.72|11048.72|11053.01|11053.01|11047.8|11047.8|0
1624445700000|2021-06-23 10:55:00|11049.14|11049.14|11052.51|11052.51|11052.84|11052.84|11047.56|11047.56|0
1624446000000|2021-06-23 11:00:00|11051.55|11051.55|11037.3|11037.3|11051.55|11051.55|11037.3|11037.3|0
1624446300000|2021-06-23 11:05:00|11037.14|11037.14|11044.11|11044.11|11044.11|11044.11|11035.87|11035.87|0
1624446600000|2021-06-23 11:10:00|11044.31|11044.31|11043.52|11043.52|11045.45|11045.45|11041.53|11041.53|0
1624446900000|2021-06-23 11:15:00|11043.75|11043.75|11050.7|11050.7|11051.19|11051.19|11042.22|11042.22|0
1624447200000|2021-06-23 11:20:00|11050.49|11050.49|11042.16|11042.16|11050.65|11050.65|11041.02|11041.02|0
1624447500000|2021-06-23 11:25:00|11042.08|11042.08|11043.42|11043.42|11043.42|11043.42|11037.4|11037.4|0
1624447800000|2021-06-23 11:30:00|11043.63|11043.63|11047.04|11047.04|11048.12|11048.12|11043.34|11043.34|0
1624448100000|2021-06-23 11:35:00|11047.11|11047.11|11048.4|11048.4|11052.73|11052.73|11045.26|11045.26|0
1624448400000|2021-06-23 11:40:00|11048.61|11048.61|11054.74|11054.74|11054.74|11054.74|11048.61|11048.61|0
1624448700000|2021-06-23 11:45:00|11054.97|11054.97|11057.64|11057.64|11057.64|11057.64|11054.97|11054.97|0
1624449000000|2021-06-23 11:50:00|11059.61|11059.61|11060.96|11060.96|11064.57|11064.57|11059.61|11059.61|0
1624449300000|2021-06-23 11:55:00|11061.17|11061.17|11062|11062|11062|11062|11060.47|11060.47|0
1624449600000|2021-06-23 12:00:00|11062.2|11062.2|11069.3|11069.3|11070.22|11070.22|11061.95|11061.95|0
1624449900000|2021-06-23 12:05:00|11069.14|11069.14|11073.88|11073.88|11073.88|11073.88|11068.55|11068.55|0
1624450200000|2021-06-23 12:10:00|11074.84|11074.84|11079.95|11079.95|11080.76|11080.76|11074.84|11074.84|0
1624450500000|2021-06-23 12:15:00|11079.74|11079.74|11073.28|11073.28|11079.74|11079.74|11072.79|11072.79|0
1624450800000|2021-06-23 12:20:00|11073.7|11073.7|11074.86|11074.86|11075.71|11075.71|11071.29|11071.29|0
1624451100000|2021-06-23 12:25:00|11074.65|11074.65|11074.61|11074.61|11075.17|11075.17|11073.2|11073.2|0
1624451400000|2021-06-23 12:30:00|11075.09|11075.09|11069.29|11069.29|11076.21|11076.21|11069.29|11069.29|0
1624451700000|2021-06-23 12:35:00|11068.81|11068.81|11066.06|11066.06|11069.35|11069.35|11065.66|11065.66|0
1624452000000|2021-06-23 12:40:00|11066.16|11066.16|11066.48|11066.48|11067.81|11067.81|11064.8|11064.8|0
1624452300000|2021-06-23 12:45:00|11066.91|11066.91|11064.02|11064.02|11068.14|11068.14|11063.81|11063.81|0
1624452600000|2021-06-23 12:50:00|11063.86|11063.86|11064.55|11064.55|11064.93|11064.93|11062.79|11062.79|0
1624452900000|2021-06-23 12:55:00|11065.03|11065.03|11068.71|11068.71|11068.71|11068.71|11063|11063|0
1624453200000|2021-06-23 13:00:00|11068.44|11068.44|11067.06|11067.06|11068.59|11068.59|11065.02|11065.02|0
1624453500000|2021-06-23 13:05:00|11068.05|11068.05|11068.89|11068.89|11068.89|11068.89|11066.44|11066.44|0
1624453800000|2021-06-23 13:10:00|11069.1|11069.1|11067.73|11067.73|11069.19|11069.19|11067.53|11067.53|0
1624454100000|2021-06-23 13:15:00|11067.94|11067.94|11070.57|11070.57|11071.97|11071.97|11067.94|11067.94|0
1624454400000|2021-06-23 13:20:00|11070.91|11070.91|11070.34|11070.34|11072.01|11072.01|11070.34|11070.34|0
1624454700000|2021-06-23 13:25:00|11069.01|11069.01|11069.12|11069.12|11069.12|11069.12|11064.16|11064.16|0
1624455000000|2021-06-23 13:30:00|11069.27|11069.27|11073.82|11073.82|11076.61|11076.61|11066.81|11066.81|0
1624455300000|2021-06-23 13:35:00|11072.84|11072.84|11061.94|11061.94|11075.83|11075.83|11061.94|11061.94|0
1624455600000|2021-06-23 13:40:00|11061.78|11061.78|11060.19|11060.19|11065.88|11065.88|11059.48|11059.48|0
1624455900000|2021-06-23 13:45:00|11060.67|11060.67|11057.6|11057.6|11060.96|11060.96|11055.48|11055.48|0
1624456200000|2021-06-23 13:50:00|11057.4|11057.4|11061.43|11061.43|11061.43|11061.43|11056.43|11056.43|0
1624456500000|2021-06-23 13:55:00|11061.22|11061.22|11066.41|11066.41|11066.89|11066.89|11059.8|11059.8|0
1624456800000|2021-06-23 14:00:00|11066.12|11066.12|11063.4|11063.4|11070.24|11070.24|11062.47|11062.47|0
1624457100000|2021-06-23 14:05:00|11062.92|11062.92|11066.69|11066.69|11067.36|11067.36|11060.59|11060.59|0
1624457400000|2021-06-23 14:10:00|11065.5|11065.5|11065.36|11065.36|11067.38|11067.38|11062.37|11062.37|0
1624457700000|2021-06-23 14:15:00|11065.56|11065.56|11065.6|11065.6|11068.64|11068.64|11064.89|11064.89|0
1624458000000|2021-06-23 14:20:00|11065.8|11065.8|11069.36|11069.36|11073.07|11073.07|11065.8|11065.8|0
1624458300000|2021-06-23 14:25:00|11069.57|11069.57|11068.29|11068.29|11069.74|11069.74|11068.29|11068.29|0
1624458600000|2021-06-23 14:30:00|11068.45|11068.45|11066.67|11066.67|11068.83|11068.83|11066.67|11066.67|0
1624458900000|2021-06-23 14:35:00|11066.19|11066.19|11058.63|11058.63|11066.19|11066.19|11058.25|11058.25|0
1624459200000|2021-06-23 14:40:00|11059.62|11059.62|11067.61|11067.61|11067.61|11067.61|11059.62|11059.62|0
1624459500000|2021-06-23 14:45:00|11067.53|11067.53|11064.34|11064.34|11067.61|11067.61|11063.68|11063.68|0
1624459800000|2021-06-23 14:50:00|11064.26|11064.26|11064.09|11064.09|11064.26|11064.26|11062.95|11062.95|0
1624460100000|2021-06-23 14:55:00|11064.23|11064.23|11061.96|11061.96|11064.95|11064.95|11061.92|11061.92|0
1624460400000|2021-06-23 15:00:00|11062.17|11062.17|11059.78|11059.78|11064.72|11064.72|11059.63|11059.63|0
1624460700000|2021-06-23 15:05:00|11059.61|11059.61|11056.24|11056.24|11059.86|11059.86|11056.24|11056.24|0
1624461000000|2021-06-23 15:10:00|11056.44|11056.44|11055.49|11055.49|11057.78|11057.78|11055|11055|0
1624461300000|2021-06-23 15:15:00|11055.62|11055.62|11055.56|11055.56|11057.44|11057.44|11055.02|11055.02|0
1624461600000|2021-06-23 15:20:00|11055.39|11055.39|11052.23|11052.23|11055.39|11055.39|11048.79|11048.79|0
1624461900000|2021-06-23 15:25:00|11052.63|11052.63|11046.83|11046.83|11052.9|11052.9|11042.76|11042.76|0
1624518900000|2021-06-24 07:15:00|11058.4|11058.4|11051.9|11051.9|11067.47|11067.47|11051.9|11051.9|0
1624519200000|2021-06-24 07:20:00|11050.91|11050.91|11050.86|11050.86|11054.65|11054.65|11047.9|11047.9|0
1624519500000|2021-06-24 07:25:00|11051.06|11051.06|11034.41|11034.41|11051.06|11051.06|11033.6|11033.6|0
1624519800000|2021-06-24 07:30:00|11034.81|11034.81|11036.83|11036.83|11036.83|11036.83|11031.7|11031.7|0
1624520100000|2021-06-24 07:35:00|11037.63|11037.63|11048.58|11048.58|11048.58|11048.58|11030|11030|0
1624520400000|2021-06-24 07:40:00|11047.59|11047.59|11046.27|11046.27|11048.66|11048.66|11042.76|11042.76|0
1624520700000|2021-06-24 07:45:00|11046.47|11046.47|11048.66|11048.66|11050.39|11050.39|11043.58|11043.58|0
1624521000000|2021-06-24 07:50:00|11048.97|11048.97|11042.62|11042.62|11048.97|11048.97|11042.62|11042.62|0
1624521300000|2021-06-24 07:55:00|11043.1|11043.1|11042.13|11042.13|11046.53|11046.53|11040.94|11040.94|0
1624521600000|2021-06-24 08:00:00|11043.11|11043.11|11045.3|11045.3|11054.98|11054.98|11041.83|11041.83|0
1624521900000|2021-06-24 08:05:00|11044.79|11044.79|11047.11|11047.11|11047.11|11047.11|11041.56|11041.56|0
1624522200000|2021-06-24 08:10:00|11047.18|11047.18|11042.48|11042.48|11048.37|11048.37|11042.01|11042.01|0
1624522500000|2021-06-24 08:15:00|11042.25|11042.25|11040.36|11040.36|11044.4|11044.4|11037.55|11037.55|0
1624522800000|2021-06-24 08:20:00|11040.87|11040.87|11030.43|11030.43|11044.99|11044.99|11030.43|11030.43|0
1624523100000|2021-06-24 08:25:00|11029.91|11029.91|11016.86|11016.86|11029.91|11029.91|11016.86|11016.86|0
1624523400000|2021-06-24 08:30:00|11016.46|11016.46|11013.79|11013.79|11017.46|11017.46|11011.75|11011.75|0
1624523700000|2021-06-24 08:35:00|11013.99|11013.99|11011.16|11011.16|11017.33|11017.33|11010.68|11010.68|0
1624524000000|2021-06-24 08:40:00|11011.36|11011.36|11005.25|11005.25|11013.02|11013.02|11003.8|11003.8|0
1624524300000|2021-06-24 08:45:00|11005.18|11005.18|11010.88|11010.88|11010.88|11010.88|11004.68|11004.68|0
1624524600000|2021-06-24 08:50:00|11011.38|11011.38|11005.24|11005.24|11011.53|11011.53|11003.02|11003.02|0
1624524900000|2021-06-24 08:55:00|11004.76|11004.76|11002.98|11002.98|11005.09|11005.09|11002.58|11002.58|0
1624525200000|2021-06-24 09:00:00|11003.94|11003.94|11002.47|11002.47|11007.99|11007.99|11002.03|11002.03|0
1624525500000|2021-06-24 09:05:00|11001.99|11001.99|10998.21|10998.21|11002.22|11002.22|10997.72|10997.72|0
1624525800000|2021-06-24 09:10:00|10997.73|10997.73|11013.69|11013.69|11013.69|11013.69|10996.64|10996.64|0
1624526100000|2021-06-24 09:15:00|11013.49|11013.49|11007.61|11007.61|11017.35|11017.35|11007.61|11007.61|0
1624526400000|2021-06-24 09:20:00|11008.6|11008.6|11002.1|11002.1|11008.6|11008.6|11000.66|11000.66|0
1624526700000|2021-06-24 09:25:00|11001.7|11001.7|10990.01|10990.01|11001.7|11001.7|10987.66|10987.66|0
1624527000000|2021-06-24 09:30:00|10989.78|10989.78|10995.45|10995.45|10995.68|10995.68|10989.78|10989.78|0
1624527300000|2021-06-24 09:35:00|10995.94|10995.94|10993.53|10993.53|10996.42|10996.42|10993.45|10993.45|0
1624527600000|2021-06-24 09:40:00|10993.31|10993.31|10986.58|10986.58|10993.31|10993.31|10986.58|10986.58|0
1624527900000|2021-06-24 09:45:00|10987.57|10987.57|10987.89|10987.89|10988.81|10988.81|10986.5|10986.5|0
1624528200000|2021-06-24 09:50:00|10988.4|10988.4|10985.23|10985.23|10988.4|10988.4|10985.23|10985.23|0
1624528500000|2021-06-24 09:55:00|10984.75|10984.75|10983.85|10983.85|10984.75|10984.75|10980.16|10980.16|0
1624528800000|2021-06-24 10:00:00|10984.27|10984.27|10985.81|10985.81|10986.79|10986.79|10982.55|10982.55|0
1624529100000|2021-06-24 10:05:00|10985.6|10985.6|10991.04|10991.04|10991.32|10991.32|10985.17|10985.17|0
1624529400000|2021-06-24 10:10:00|10990.97|10990.97|10992.12|10992.12|10992.51|10992.51|10989.42|10989.42|0
1624529700000|2021-06-24 10:15:00|10992.17|10992.17|10992.81|10992.81|10993.22|10993.22|10990.32|10990.32|0
1624530000000|2021-06-24 10:20:00|10992.46|10992.46|10999.73|10999.73|11000.53|11000.53|10992.13|10992.13|0
1624530300000|2021-06-24 10:25:00|10999.96|10999.96|11001.64|11001.64|11005.01|11005.01|10999.96|10999.96|0
1624530600000|2021-06-24 10:30:00|11002.63|11002.63|11000.15|11000.15|11002.84|11002.84|10998.2|10998.2|0
1624530900000|2021-06-24 10:35:00|10999.16|10999.16|11004.64|11004.64|11004.64|11004.64|10998.56|10998.56|0
1624531200000|2021-06-24 10:40:00|11004.44|11004.44|11002.27|11002.27|11004.52|11004.52|10998.99|10998.99|0
1624531500000|2021-06-24 10:45:00|11002.01|11002.01|11000.12|11000.12|11002.01|11002.01|10999.28|10999.28|0
1624531800000|2021-06-24 10:50:00|11000.6|11000.6|10999.32|10999.32|11000.6|11000.6|10997.06|10997.06|0
1624532100000|2021-06-24 10:55:00|10999.11|10999.11|10999.99|10999.99|10999.99|10999.99|10995.29|10995.29|0
1624532400000|2021-06-24 11:00:00|11001.63|11001.63|11023.34|11023.34|11023.34|11023.34|11001.63|11001.63|0
1624532700000|2021-06-24 11:05:00|11023.74|11023.74|11026.42|11026.42|11032.34|11032.34|11023.32|11023.32|0
1624533000000|2021-06-24 11:10:00|11027.11|11027.11|11026.14|11026.14|11029.56|11029.56|11022.6|11022.6|0
1624533300000|2021-06-24 11:15:00|11024.17|11024.17|11015.62|11015.62|11024.17|11024.17|11014.92|11014.92|0
1624533600000|2021-06-24 11:20:00|11015.41|11015.41|11003.9|11003.9|11015.41|11015.41|11003.5|11003.5|0
1624533900000|2021-06-24 11:25:00|11003.69|11003.69|11004.49|11004.49|11007.01|11007.01|11003.48|11003.48|0
1624534200000|2021-06-24 11:30:00|11004.98|11004.98|11006.19|11006.19|11006.89|11006.89|11003.68|11003.68|0
1624534500000|2021-06-24 11:35:00|11005.88|11005.88|11001.46|11001.46|11007.06|11007.06|11000.27|11000.27|0
1624534800000|2021-06-24 11:40:00|11001.51|11001.51|10998.11|10998.11|11003.19|11003.19|10995.44|10995.44|0
1624535100000|2021-06-24 11:45:00|10997.91|10997.91|11007.21|11007.21|11009.71|11009.71|10997.91|10997.91|0
1624535400000|2021-06-24 11:50:00|11007|11007|11005.93|11005.93|11007.47|11007.47|11001.5|11001.5|0
1624535700000|2021-06-24 11:55:00|11005.44|11005.44|11002.4|11002.4|11006.25|11006.25|11002.26|11002.26|0
1624536000000|2021-06-24 12:00:00|11002.6|11002.6|11009.5|11009.5|11009.5|11009.5|11002.6|11002.6|0
1624536300000|2021-06-24 12:05:00|11009.71|11009.71|11014.08|11014.08|11014.15|11014.15|11009.16|11009.16|0
1624536600000|2021-06-24 12:10:00|11014.56|11014.56|11010.62|11010.62|11015.69|11015.69|11010.62|11010.62|0
1624536900000|2021-06-24 12:15:00|11009.66|11009.66|11009.46|11009.46|11010.77|11010.77|11008.67|11008.67|0
1624537200000|2021-06-24 12:20:00|11010.44|11010.44|11013.85|11013.85|11014.01|11014.01|11010.44|11010.44|0
1624537500000|2021-06-24 12:25:00|11014.12|11014.12|11014.03|11014.03|11014.95|11014.95|11013.22|11013.22|0
1624537800000|2021-06-24 12:30:00|11013.86|11013.86|11014.1|11014.1|11017.21|11017.21|11013.47|11013.47|0
1624538100000|2021-06-24 12:35:00|11013.89|11013.89|11010.55|11010.55|11015.27|11015.27|11010.55|11010.55|0
1624538400000|2021-06-24 12:40:00|11010.15|11010.15|11005.96|11005.96|11010.15|11010.15|11005.5|11005.5|0
1624538700000|2021-06-24 12:45:00|11006.44|11006.44|11006.4|11006.4|11008.18|11008.18|11005.99|11005.99|0
1624539000000|2021-06-24 12:50:00|11006.61|11006.61|11001.35|11001.35|11008.99|11008.99|11001.35|11001.35|0
1624539300000|2021-06-24 12:55:00|11001.15|11001.15|11000.64|11000.64|11002.96|11002.96|10999.61|10999.61|0
1624539600000|2021-06-24 13:00:00|11001.12|11001.12|10999.3|10999.3|11001.78|11001.78|10998.66|10998.66|0
1624539900000|2021-06-24 13:05:00|10998.9|10998.9|11003.8|11003.8|11004.78|11004.78|10998.41|10998.41|0
1624540200000|2021-06-24 13:10:00|11004.78|11004.78|11006.24|11006.24|11006.75|11006.75|11004.78|11004.78|0
1624540500000|2021-06-24 13:15:00|11006.67|11006.67|11012.74|11012.74|11013.25|11013.25|11005.49|11005.49|0
1624540800000|2021-06-24 13:20:00|11013.2|11013.2|11007.7|11007.7|11013.2|11013.2|11007.36|11007.36|0
1624541100000|2021-06-24 13:25:00|11007.91|11007.91|11003.96|11003.96|11007.96|11007.96|11001.54|11001.54|0
1624541400000|2021-06-24 13:30:00|11004.16|11004.16|11014.65|11014.65|11019.24|11019.24|11004.16|11004.16|0
1624541700000|2021-06-24 13:35:00|11014.69|11014.69|11022.64|11022.64|11023.32|11023.32|11008.93|11008.93|0
1624542000000|2021-06-24 13:40:00|11022.38|11022.38|11021.25|11021.25|11028.42|11028.42|11020.13|11020.13|0
1624542300000|2021-06-24 13:45:00|11022.23|11022.23|11012.36|11012.36|11022.8|11022.8|11012.26|11012.26|0
1624542600000|2021-06-24 13:50:00|11012.6|11012.6|11011.21|11011.21|11016.06|11016.06|11011.16|11011.16|0
1624542900000|2021-06-24 13:55:00|11010.66|11010.66|11010.93|11010.93|11013.37|11013.37|11009.53|11009.53|0
1624543200000|2021-06-24 14:00:00|11010.76|11010.76|11016.53|11016.53|11016.83|11016.83|11009.54|11009.54|0
1624543500000|2021-06-24 14:05:00|11016.33|11016.33|11014.42|11014.42|11017.51|11017.51|11013.97|11013.97|0
1624543800000|2021-06-24 14:10:00|11016.5|11016.5|11022.88|11022.88|11024.36|11024.36|11016.5|11016.5|0
1624544100000|2021-06-24 14:15:00|11023.86|11023.86|11027.94|11027.94|11027.94|11027.94|11023.76|11023.76|0
1624544400000|2021-06-24 14:20:00|11028.15|11028.15|11028.26|11028.26|11029.14|11029.14|11022.25|11022.25|0
1624544700000|2021-06-24 14:25:00|11027.78|11027.78|11032.48|11032.48|11032.75|11032.75|11024.72|11024.72|0
1624545000000|2021-06-24 14:30:00|11032.31|11032.31|11040.03|11040.03|11040.03|11040.03|11031.71|11031.71|0
1624545300000|2021-06-24 14:35:00|11040.05|11040.05|11041.92|11041.92|11043.21|11043.21|11037.53|11037.53|0
1624545600000|2021-06-24 14:40:00|11040.94|11040.94|11042.41|11042.41|11043.8|11043.8|11038.68|11038.68|0
1624545900000|2021-06-24 14:45:00|11041.72|11041.72|11041.45|11041.45|11042.49|11042.49|11039.1|11039.1|0
1624546200000|2021-06-24 14:50:00|11041.93|11041.93|11032.31|11032.31|11045.05|11045.05|11032.22|11032.22|0
1624546500000|2021-06-24 14:55:00|11031.83|11031.83|11030.29|11030.29|11032.03|11032.03|11028.43|11028.43|0
1624546800000|2021-06-24 15:00:00|11030.24|11030.24|11030.56|11030.56|11034.02|11034.02|11029.81|11029.81|0
1624547100000|2021-06-24 15:05:00|11030.91|11030.91|11034.35|11034.35|11034.35|11034.35|11028.58|11028.58|0
1624547400000|2021-06-24 15:10:00|11034.25|11034.25|11028.41|11028.41|11034.25|11034.25|11028.21|11028.21|0
1624547700000|2021-06-24 15:15:00|11028.46|11028.46|11032.54|11032.54|11032.54|11032.54|11028.33|11028.33|0
1624548000000|2021-06-24 15:20:00|11032.47|11032.47|11031.8|11031.8|11034.99|11034.99|11031.5|11031.5|0
1624548300000|2021-06-24 15:25:00|11032.1|11032.1|11041.38|11041.38|11044.3|11044.3|11032.1|11032.1|0
1624605300000|2021-06-25 07:15:00|11032.02|11032.02|11021.65|11021.65|11032.02|11032.02|11020.05|11020.05|0
1624605600000|2021-06-25 07:20:00|11022.29|11022.29|11013.39|11013.39|11026.05|11026.05|11012.78|11012.78|0
1624605900000|2021-06-25 07:25:00|11012.96|11012.96|11019.82|11019.82|11019.82|11019.82|11007.39|11007.39|0
1624606200000|2021-06-25 07:30:00|11019.65|11019.65|11020.8|11020.8|11022.84|11022.84|11018.7|11018.7|0
1624606500000|2021-06-25 07:35:00|11019.81|11019.81|11023.34|11023.34|11023.39|11023.39|11019.81|11019.81|0
1624606800000|2021-06-25 07:40:00|11022.92|11022.92|11026.95|11026.95|11026.95|11026.95|11022.56|11022.56|0
1624607100000|2021-06-25 07:45:00|11027.3|11027.3|11031.73|11031.73|11031.98|11031.98|11026.47|11026.47|0
1624607400000|2021-06-25 07:50:00|11031.5|11031.5|11038.77|11038.77|11039.08|11039.08|11030.84|11030.84|0
1624607700000|2021-06-25 07:55:00|11039.03|11039.03|11041.7|11041.7|11043.01|11043.01|11039.03|11039.03|0
1624608000000|2021-06-25 08:00:00|11041.35|11041.35|11039.41|11039.41|11041.88|11041.88|11037.08|11037.08|0
1624608300000|2021-06-25 08:05:00|11039.62|11039.62|11045.1|11045.1|11045.1|11045.1|11039.35|11039.35|0
1624608600000|2021-06-25 08:10:00|11045.6|11045.6|11052.21|11052.21|11053.18|11053.18|11044.57|11044.57|0
1624608900000|2021-06-25 08:15:00|11051.81|11051.81|11055.74|11055.74|11055.74|11055.74|11049.52|11049.52|0
1624609200000|2021-06-25 08:20:00|11058.7|11058.7|11051.02|11051.02|11058.7|11058.7|11050.89|11050.89|0
1624609500000|2021-06-25 08:25:00|11050.54|11050.54|11046.52|11046.52|11050.54|11050.54|11044.61|11044.61|0
1624609800000|2021-06-25 08:30:00|11046.67|11046.67|11049.63|11049.63|11052.36|11052.36|11046.46|11046.46|0
1624610100000|2021-06-25 08:35:00|11049.84|11049.84|11058.43|11058.43|11058.43|11058.43|11049.84|11049.84|0
1624610400000|2021-06-25 08:40:00|11057.94|11057.94|11060.63|11060.63|11062.12|11062.12|11056.02|11056.02|0
1624610700000|2021-06-25 08:45:00|11060.47|11060.47|11062.74|11062.74|11062.74|11062.74|11056.8|11056.8|0
1624611000000|2021-06-25 08:50:00|11062.97|11062.97|11057.19|11057.19|11063.54|11063.54|11056.97|11056.97|0
1624611300000|2021-06-25 08:55:00|11057.4|11057.4|11058.55|11058.55|11058.72|11058.72|11055.97|11055.97|0
1624611600000|2021-06-25 09:00:00|11058.34|11058.34|11058.53|11058.53|11059.07|11059.07|11055.95|11055.95|0
1624611900000|2021-06-25 09:05:00|11059.17|11059.17|11048.86|11048.86|11059.76|11059.76|11048.66|11048.66|0
1624612200000|2021-06-25 09:10:00|11048.73|11048.73|11049.79|11049.79|11049.96|11049.96|11047.38|11047.38|0
1624612500000|2021-06-25 09:15:00|11050.27|11050.27|11042.49|11042.49|11052.65|11052.65|11042.36|11042.36|0
1624612800000|2021-06-25 09:20:00|11041.8|11041.8|11041.21|11041.21|11045.04|11045.04|11039.57|11039.57|0
1624613100000|2021-06-25 09:25:00|11040.81|11040.81|11034.52|11034.52|11040.81|11040.81|11034.52|11034.52|0
1624613400000|2021-06-25 09:30:00|11034.68|11034.68|11033.72|11033.72|11035.37|11035.37|11033.28|11033.28|0
1624613700000|2021-06-25 09:35:00|11034.3|11034.3|11036.47|11036.47|11036.47|11036.47|11032.58|11032.58|0
1624614000000|2021-06-25 09:40:00|11036.75|11036.75|11039.65|11039.65|11040.39|11040.39|11036.75|11036.75|0
1624614300000|2021-06-25 09:45:00|11039.99|11039.99|11043.09|11043.09|11044.5|11044.5|11039.89|11039.89|0
1624614600000|2021-06-25 09:50:00|11042.89|11042.89|11048.05|11048.05|11051.41|11051.41|11042.62|11042.62|0
1624614900000|2021-06-25 09:55:00|11047.07|11047.07|11042.88|11042.88|11047.07|11047.07|11042.53|11042.53|0
1624615200000|2021-06-25 10:00:00|11042.64|11042.64|11038.03|11038.03|11043.3|11043.3|11037.56|11037.56|0
1624615500000|2021-06-25 10:05:00|11037.68|11037.68|11034.06|11034.06|11038.12|11038.12|11032.41|11032.41|0
1624615800000|2021-06-25 10:10:00|11034.54|11034.54|11041.31|11041.31|11041.48|11041.48|11034.54|11034.54|0
1624616100000|2021-06-25 10:15:00|11041.39|11041.39|11040.34|11040.34|11042.1|11042.1|11037.34|11037.34|0
1624616400000|2021-06-25 10:20:00|11039.36|11039.36|11048.12|11048.12|11049.2|11049.2|11036.69|11036.69|0
1624616700000|2021-06-25 10:25:00|11047.95|11047.95|11043.57|11043.57|11048.73|11048.73|11040.81|11040.81|0
1624617000000|2021-06-25 10:30:00|11043.49|11043.49|11042.51|11042.51|11044.48|11044.48|11042.08|11042.08|0
1624617300000|2021-06-25 10:35:00|11042.17|11042.17|11030.82|11030.82|11043.37|11043.37|11030.82|11030.82|0
1624617600000|2021-06-25 10:40:00|11030.62|11030.62|11034.14|11034.14|11034.6|11034.6|11030.29|11030.29|0
1624617900000|2021-06-25 10:45:00|11034.34|11034.34|11047.06|11047.06|11047.06|11047.06|11032.6|11032.6|0
1624618200000|2021-06-25 10:50:00|11047.18|11047.18|11043.92|11043.92|11048.56|11048.56|11043.75|11043.75|0
1624618500000|2021-06-25 10:55:00|11044.13|11044.13|11037.5|11037.5|11044.13|11044.13|11036.43|11036.43|0
1624618800000|2021-06-25 11:00:00|11037.43|11037.43|11042.82|11042.82|11043.42|11043.42|11037.43|11037.43|0
1624619100000|2021-06-25 11:05:00|11042.95|11042.95|11040.16|11040.16|11042.95|11042.95|11036.21|11036.21|0
1624619400000|2021-06-25 11:10:00|11040.24|11040.24|11040.99|11040.99|11041.17|11041.17|11037.37|11037.37|0
1624619700000|2021-06-25 11:15:00|11042.19|11042.19|11045.03|11045.03|11045.38|11045.38|11042.19|11042.19|0
1624620000000|2021-06-25 11:20:00|11044.83|11044.83|11045.03|11045.03|11047.16|11047.16|11044.33|11044.33|0
1624620300000|2021-06-25 11:25:00|11044.88|11044.88|11041.07|11041.07|11045.44|11045.44|11041.07|11041.07|0
1624620600000|2021-06-25 11:30:00|11041.28|11041.28|11038.84|11038.84|11041.92|11041.92|11037.64|11037.64|0
1624620900000|2021-06-25 11:35:00|11038.69|11038.69|11038.92|11038.92|11038.92|11038.92|11035.41|11035.41|0
1624621200000|2021-06-25 11:40:00|11038.71|11038.71|11040.46|11040.46|11040.46|11040.46|11037.58|11037.58|0
1624621500000|2021-06-25 11:45:00|11040.23|11040.23|11040.12|11040.12|11041.32|11041.32|11039.4|11039.4|0
1624621800000|2021-06-25 11:50:00|11040.34|11040.34|11038.82|11038.82|11040.57|11040.57|11038.54|11038.54|0
1624622100000|2021-06-25 11:55:00|11038.61|11038.61|11045.19|11045.19|11046.89|11046.89|11038.18|11038.18|0
1624622400000|2021-06-25 12:00:00|11044.2|11044.2|11049.49|11049.49|11049.64|11049.64|11043.22|11043.22|0
1624622700000|2021-06-25 12:05:00|11049.54|11049.54|11048.06|11048.06|11050.41|11050.41|11047.91|11047.91|0
1624623000000|2021-06-25 12:10:00|11047.98|11047.98|11048.79|11048.79|11048.79|11048.79|11046.21|11046.21|0
1624623300000|2021-06-25 12:15:00|11048.92|11048.92|11051.29|11051.29|11051.29|11051.29|11048.51|11048.51|0
1624623600000|2021-06-25 12:20:00|11051.5|11051.5|11053.18|11053.18|11055.59|11055.59|11050.28|11050.28|0
1624623900000|2021-06-25 12:25:00|11052.83|11052.83|11055.77|11055.77|11055.98|11055.98|11052.31|11052.31|0
1624624200000|2021-06-25 12:30:00|11055.72|11055.72|11060.9|11060.9|11062.16|11062.16|11055.72|11055.72|0
1624624500000|2021-06-25 12:35:00|11060.39|11060.39|11063.93|11063.93|11064.75|11064.75|11060.39|11060.39|0
1624624800000|2021-06-25 12:40:00|11063.86|11063.86|11062.48|11062.48|11063.92|11063.92|11062.48|11062.48|0
1624625100000|2021-06-25 12:45:00|11062.13|11062.13|11066.35|11066.35|11066.35|11066.35|11060.73|11060.73|0
1624625400000|2021-06-25 12:50:00|11066.85|11066.85|11068.71|11068.71|11071.17|11071.17|11066.85|11066.85|0
1624625700000|2021-06-25 12:55:00|11068.51|11068.51|11065.19|11065.19|11069.05|11069.05|11065.03|11065.03|0
1624626000000|2021-06-25 13:00:00|11064.99|11064.99|11072.74|11072.74|11074.71|11074.71|11064.99|11064.99|0
1624626300000|2021-06-25 13:05:00|11072.54|11072.54|11074.2|11074.2|11074.94|11074.94|11071.93|11071.93|0
1624626600000|2021-06-25 13:10:00|11074.28|11074.28|11073.31|11073.31|11075.28|11075.28|11072.65|11072.65|0
1624626900000|2021-06-25 13:15:00|11073.52|11073.52|11077.16|11077.16|11078.02|11078.02|11073.52|11073.52|0
1624627200000|2021-06-25 13:20:00|11077.39|11077.39|11079.67|11079.67|11080.46|11080.46|11074.99|11074.99|0
1624627500000|2021-06-25 13:25:00|11079.32|11079.32|11078.04|11078.04|11079.61|11079.61|11075.26|11075.26|0
1624627800000|2021-06-25 13:30:00|11078.07|11078.07|11076.62|11076.62|11080.32|11080.32|11074.45|11074.45|0
1624628100000|2021-06-25 13:35:00|11076.28|11076.28|11077.73|11077.73|11078.9|11078.9|11073.64|11073.64|0
1624628400000|2021-06-25 13:40:00|11077.94|11077.94|11077.41|11077.41|11082.85|11082.85|11077.41|11077.41|0
1624628700000|2021-06-25 13:45:00|11076.42|11076.42|11073.07|11073.07|11076.65|11076.65|11072.54|11072.54|0
1624629000000|2021-06-25 13:50:00|11073|11073|11070.63|11070.63|11073.29|11073.29|11069.58|11069.58|0
1624629300000|2021-06-25 13:55:00|11069.64|11069.64|11062.58|11062.58|11069.64|11069.64|11056.63|11056.63|0
1624629600000|2021-06-25 14:00:00|11062.68|11062.68|11067.91|11067.91|11067.91|11067.91|11062.49|11062.49|0
1624629900000|2021-06-25 14:05:00|11068.43|11068.43|11066.48|11066.48|11070.45|11070.45|11064.63|11064.63|0
1624630200000|2021-06-25 14:10:00|11066.71|11066.71|11066.54|11066.54|11066.85|11066.85|11060.85|11060.85|0
1624630500000|2021-06-25 14:15:00|11066.34|11066.34|11069|11069|11072.14|11072.14|11066.04|11066.04|0
1624630800000|2021-06-25 14:20:00|11068.97|11068.97|11061.13|11061.13|11069.41|11069.41|11060.34|11060.34|0
1624631100000|2021-06-25 14:25:00|11060.97|11060.97|11067.7|11067.7|11068.3|11068.3|11060.97|11060.97|0
1624631400000|2021-06-25 14:30:00|11067.89|11067.89|11072.91|11072.91|11073.34|11073.34|11067.89|11067.89|0
1624631700000|2021-06-25 14:35:00|11071.7|11071.7|11069.03|11069.03|11072.69|11072.69|11065.41|11065.41|0
1624632000000|2021-06-25 14:40:00|11068.04|11068.04|11066.68|11066.68|11068.87|11068.87|11065.81|11065.81|0
1624632300000|2021-06-25 14:45:00|11067.02|11067.02|11066.59|11066.59|11068.57|11068.57|11065.99|11065.99|0
1624632600000|2021-06-25 14:50:00|11065.96|11065.96|11066.53|11066.53|11071.33|11071.33|11065.54|11065.54|0
1624632900000|2021-06-25 14:55:00|11066.18|11066.18|11060.26|11060.26|11066.53|11066.53|11060.26|11060.26|0
1624633200000|2021-06-25 15:00:00|11060.29|11060.29|11065.19|11065.19|11067.38|11067.38|11059.35|11059.35|0
1624633500000|2021-06-25 15:05:00|11064.99|11064.99|11059.41|11059.41|11065.19|11065.19|11058.63|11058.63|0
1624633800000|2021-06-25 15:10:00|11059.46|11059.46|11061.58|11061.58|11062.28|11062.28|11059.46|11059.46|0
1624634100000|2021-06-25 15:15:00|11061.75|11061.75|11060.73|11060.73|11064.16|11064.16|11059.8|11059.8|0
1624634400000|2021-06-25 15:20:00|11060.94|11060.94|11062.42|11062.42|11064.2|11064.2|11060.59|11060.59|0
1624634700000|2021-06-25 15:25:00|11062.76|11062.76|11057.68|11057.68|11064.77|11064.77|11057.68|11057.68|0
1624864500000|2021-06-28 07:15:00|11057.3|11057.3|11066.69|11066.69|11071.36|11071.36|11057.3|11057.3|0
1624864800000|2021-06-28 07:20:00|11066.52|11066.52|11063.69|11063.69|11066.52|11066.52|11061.25|11061.25|0
1624865100000|2021-06-28 07:25:00|11064.12|11064.12|11059.75|11059.75|11065.35|11065.35|11059.75|11059.75|0
1624865400000|2021-06-28 07:30:00|11059.35|11059.35|11061.63|11061.63|11067.84|11067.84|11057.89|11057.89|0
1624865700000|2021-06-28 07:35:00|11061.84|11061.84|11047.23|11047.23|11062|11062|11047.23|11047.23|0
1624866000000|2021-06-28 07:40:00|11046.99|11046.99|11055.34|11055.34|11058.77|11058.77|11046.39|11046.39|0
1624866300000|2021-06-28 07:45:00|11054.86|11054.86|11061.98|11061.98|11063.09|11063.09|11051.08|11051.08|0
1624866600000|2021-06-28 07:50:00|11061.5|11061.5|11055.24|11055.24|11061.7|11061.7|11055.24|11055.24|0
1624866900000|2021-06-28 07:55:00|11054.74|11054.74|11058.42|11058.42|11061.69|11061.69|11054.74|11054.74|0
1624867200000|2021-06-28 08:00:00|11058.21|11058.21|11055.64|11055.64|11058.21|11058.21|11053.42|11053.42|0
1624867500000|2021-06-28 08:05:00|11054.65|11054.65|11044.37|11044.37|11054.65|11054.65|11044.34|11044.34|0
1624867800000|2021-06-28 08:10:00|11043.88|11043.88|11049.14|11049.14|11049.14|11049.14|11043.46|11043.46|0
1624868100000|2021-06-28 08:15:00|11048.66|11048.66|11044.34|11044.34|11048.66|11048.66|11044.34|11044.34|0
1624868400000|2021-06-28 08:20:00|11042.37|11042.37|11037.53|11037.53|11042.37|11042.37|11034.05|11034.05|0
1624868700000|2021-06-28 08:25:00|11037.73|11037.73|11041.01|11041.01|11041.69|11041.69|11037.25|11037.25|0
1624869000000|2021-06-28 08:30:00|11040.78|11040.78|11045.3|11045.3|11045.3|11045.3|11039.18|11039.18|0
1624869300000|2021-06-28 08:35:00|11045.56|11045.56|11055.57|11055.57|11055.57|11055.57|11044.93|11044.93|0
1624869600000|2021-06-28 08:40:00|11055.37|11055.37|11058.9|11058.9|11061.26|11061.26|11054.76|11054.76|0
1624869900000|2021-06-28 08:45:00|11058.7|11058.7|11056.99|11056.99|11058.82|11058.82|11051.18|11051.18|0
1624870200000|2021-06-28 08:50:00|11056.59|11056.59|11050.03|11050.03|11056.59|11056.59|11046.59|11046.59|0
1624870500000|2021-06-28 08:55:00|11050.38|11050.38|11051.96|11051.96|11052.36|11052.36|11049.2|11049.2|0
1624870800000|2021-06-28 09:00:00|11052.38|11052.38|11052.52|11052.52|11052.82|11052.82|11050.49|11050.49|0
1624871100000|2021-06-28 09:05:00|11053.86|11053.86|11058.29|11058.29|11058.29|11058.29|11053.86|11053.86|0
1624871400000|2021-06-28 09:10:00|11059.62|11059.62|11059.68|11059.68|11061.01|11061.01|11059.27|11059.27|0
1624871700000|2021-06-28 09:15:00|11059.34|11059.34|11056.72|11056.72|11059.68|11059.68|11054.96|11054.96|0
1624872000000|2021-06-28 09:20:00|11056.92|11056.92|11062.31|11062.31|11062.41|11062.41|11056.92|11056.92|0
1624872300000|2021-06-28 09:25:00|11061.82|11061.82|11053.48|11053.48|11061.82|11061.82|11053.22|11053.22|0
1624872600000|2021-06-28 09:30:00|11053|11053|11052.91|11052.91|11053.36|11053.36|11049.01|11049.01|0
1624872900000|2021-06-28 09:35:00|11053.39|11053.39|11052.79|11052.79|11053.88|11053.88|11051.53|11051.53|0
1624873200000|2021-06-28 09:40:00|11051.81|11051.81|11053.17|11053.17|11057.35|11057.35|11051.68|11051.68|0
1624873500000|2021-06-28 09:45:00|11053.65|11053.65|11050.51|11050.51|11054.52|11054.52|11050.51|11050.51|0
1624873800000|2021-06-28 09:50:00|11050.08|11050.08|11049.74|11049.74|11050.17|11050.17|11048.22|11048.22|0
1624874100000|2021-06-28 09:55:00|11049.8|11049.8|11053.69|11053.69|11053.69|11053.69|11049.45|11049.45|0
1624874400000|2021-06-28 10:00:00|11053.95|11053.95|11050.77|11050.77|11054.17|11054.17|11050.77|11050.77|0
1624874700000|2021-06-28 10:05:00|11050.97|11050.97|11047|11047|11051.16|11051.16|11046.4|11046.4|0
1624875000000|2021-06-28 10:10:00|11048.19|11048.19|11050.39|11050.39|11052.57|11052.57|11048.19|11048.19|0
1624875300000|2021-06-28 10:15:00|11049.97|11049.97|11041.29|11041.29|11049.97|11049.97|11040.94|11040.94|0
1624875600000|2021-06-28 10:20:00|11041.08|11041.08|11043.91|11043.91|11044.42|11044.42|11039.82|11039.82|0
1624875900000|2021-06-28 10:25:00|11043.71|11043.71|11045.45|11045.45|11045.45|11045.45|11043.51|11043.51|0
1624876200000|2021-06-28 10:30:00|11044.46|11044.46|11043.2|11043.2|11045.1|11045.1|11041.54|11041.54|0
1624876500000|2021-06-28 10:35:00|11042.99|11042.99|11045.57|11045.57|11045.57|11045.57|11042.36|11042.36|0
1624876800000|2021-06-28 10:40:00|11045.36|11045.36|11047.94|11047.94|11049.72|11049.72|11045.36|11045.36|0
1624877100000|2021-06-28 10:45:00|11047.73|11047.73|11049.54|11049.54|11049.54|11049.54|11047.46|11047.46|0
1624877400000|2021-06-28 10:50:00|11049.42|11049.42|11057.43|11057.43|11057.43|11057.43|11049.42|11049.42|0
1624877700000|2021-06-28 10:55:00|11057.66|11057.66|11057.63|11057.63|11059.79|11059.79|11057.46|11057.46|0
1624878000000|2021-06-28 11:00:00|11058.3|11058.3|11056.77|11056.77|11058.33|11058.33|11053.9|11053.9|0
1624878300000|2021-06-28 11:05:00|11057.03|11057.03|11056.78|11056.78|11057.84|11057.84|11054.19|11054.19|0
1624878600000|2021-06-28 11:10:00|11057.18|11057.18|11057.99|11057.99|11058.38|11058.38|11056.67|11056.67|0
1624878900000|2021-06-28 11:15:00|11057.83|11057.83|11056.94|11056.94|11059.81|11059.81|11054.38|11054.38|0
1624879200000|2021-06-28 11:20:00|11057.74|11057.74|11068.54|11068.54|11068.54|11068.54|11057.74|11057.74|0
1624879500000|2021-06-28 11:25:00|11068.05|11068.05|11072.68|11072.68|11072.85|11072.85|11067.01|11067.01|0
1624879800000|2021-06-28 11:30:00|11072.94|11072.94|11076.47|11076.47|11076.47|11076.47|11071.23|11071.23|0
1624880100000|2021-06-28 11:35:00|11076.26|11076.26|11070.98|11070.98|11076.75|11076.75|11070.98|11070.98|0
1624880400000|2021-06-28 11:40:00|11071.33|11071.33|11069.5|11069.5|11072.74|11072.74|11069.5|11069.5|0
1624880700000|2021-06-28 11:45:00|11070.49|11070.49|11073.71|11073.71|11073.71|11073.71|11069.83|11069.83|0
1624881000000|2021-06-28 11:50:00|11074.06|11074.06|11071.65|11071.65|11075.17|11075.17|11071.06|11071.06|0
1624881300000|2021-06-28 11:55:00|11072.85|11072.85|11075.92|11075.92|11075.92|11075.92|11071.93|11071.93|0
1624881600000|2021-06-28 12:00:00|11077.89|11077.89|11072.71|11072.71|11078.1|11078.1|11072.71|11072.71|0
1624881900000|2021-06-28 12:05:00|11073.06|11073.06|11067.62|11067.62|11073.46|11073.46|11067.24|11067.24|0
1624882200000|2021-06-28 12:10:00|11067.12|11067.12|11065.92|11065.92|11069.23|11069.23|11065.92|11065.92|0
1624882500000|2021-06-28 12:15:00|11066.05|11066.05|11066.62|11066.62|11068.44|11068.44|11066.05|11066.05|0
1624882800000|2021-06-28 12:20:00|11066.22|11066.22|11062.34|11062.34|11066.22|11066.22|11062.18|11062.18|0
1624883100000|2021-06-28 12:25:00|11062.29|11062.29|11066.1|11066.1|11066.1|11066.1|11061.22|11061.22|0
1624883400000|2021-06-28 12:30:00|11066.45|11066.45|11076.33|11076.33|11076.33|11076.33|11066.4|11066.4|0
1624883700000|2021-06-28 12:35:00|11075.91|11075.91|11076.06|11076.06|11082.2|11082.2|11075.46|11075.46|0
1624884000000|2021-06-28 12:40:00|11075.71|11075.71|11078.64|11078.64|11078.81|11078.81|11074.29|11074.29|0
1624884300000|2021-06-28 12:45:00|11078.94|11078.94|11082.55|11082.55|11083.32|11083.32|11078.59|11078.59|0
1624884600000|2021-06-28 12:50:00|11082.69|11082.69|11085.34|11085.34|11086.27|11086.27|11082.69|11082.69|0
1624884900000|2021-06-28 12:55:00|11085|11085|11093.76|11093.76|11093.76|11093.76|11085|11085|0
1624885200000|2021-06-28 13:00:00|11093.99|11093.99|11098.96|11098.96|11099.31|11099.31|11093.99|11093.99|0
1624885500000|2021-06-28 13:05:00|11098.79|11098.79|11095.07|11095.07|11100.19|11100.19|11094.9|11094.9|0
1624885800000|2021-06-28 13:10:00|11095.42|11095.42|11093.83|11093.83|11096.89|11096.89|11093.83|11093.83|0
1624886100000|2021-06-28 13:15:00|11093.43|11093.43|11092.44|11092.44|11094.14|11094.14|11089.73|11089.73|0
1624886400000|2021-06-28 13:20:00|11092.1|11092.1|11091.59|11091.59|11094.61|11094.61|11091.33|11091.33|0
1624886700000|2021-06-28 13:25:00|11091.42|11091.42|11093.6|11093.6|11093.6|11093.6|11091.21|11091.21|0
1624887000000|2021-06-28 13:30:00|11093.95|11093.95|11086.22|11086.22|11095.53|11095.53|11085.51|11085.51|0
1624887300000|2021-06-28 13:35:00|11086.35|11086.35|11082.67|11082.67|11086.94|11086.94|11082.67|11082.67|0
1624887600000|2021-06-28 13:40:00|11082.4|11082.4|11076.68|11076.68|11082.4|11082.4|11071.74|11071.74|0
1624887900000|2021-06-28 13:45:00|11077.16|11077.16|11070|11070|11077.16|11077.16|11070|11070|0
1624888200000|2021-06-28 13:50:00|11069.83|11069.83|11072.36|11072.36|11074.07|11074.07|11067.5|11067.5|0
1624888500000|2021-06-28 13:55:00|11073.81|11073.81|11065.78|11065.78|11073.81|11073.81|11059.87|11059.87|0
1624888800000|2021-06-28 14:00:00|11065.61|11065.61|11068.07|11068.07|11071.77|11071.77|11065.61|11065.61|0
1624889100000|2021-06-28 14:05:00|11067.64|11067.64|11064.66|11064.66|11068.49|11068.49|11064.46|11064.46|0
1624889400000|2021-06-28 14:10:00|11063.81|11063.81|11062.44|11062.44|11064.24|11064.24|11058.68|11058.68|0
1624889700000|2021-06-28 14:15:00|11062.04|11062.04|11061.84|11061.84|11064.51|11064.51|11060.44|11060.44|0
1624890000000|2021-06-28 14:20:00|11062.64|11062.64|11048.41|11048.41|11062.64|11062.64|11048.18|11048.18|0
1624890300000|2021-06-28 14:25:00|11047.93|11047.93|11053.22|11053.22|11054.04|11054.04|11047.47|11047.47|0
1624890600000|2021-06-28 14:30:00|11052.23|11052.23|11050.06|11050.06|11055.1|11055.1|11049.1|11049.1|0
1624890900000|2021-06-28 14:35:00|11050.27|11050.27|11047.31|11047.31|11050.27|11050.27|11043.78|11043.78|0
1624891200000|2021-06-28 14:40:00|11048.29|11048.29|11050.32|11050.32|11052.65|11052.65|11048.29|11048.29|0
1624891500000|2021-06-28 14:45:00|11050.46|11050.46|11048.33|11048.33|11051.26|11051.26|11048.33|11048.33|0
1624891800000|2021-06-28 14:50:00|11048.45|11048.45|11048.48|11048.48|11051.29|11051.29|11048.17|11048.17|0
1624892100000|2021-06-28 14:55:00|11048.08|11048.08|11046.15|11046.15|11048.48|11048.48|11045|11045|0
1624892400000|2021-06-28 15:00:00|11045.94|11045.94|11051.18|11051.18|11051.18|11051.18|11043.33|11043.33|0
1624892700000|2021-06-28 15:05:00|11051.68|11051.68|11060.01|11060.01|11061.57|11061.57|11051.68|11051.68|0
1624893000000|2021-06-28 15:10:00|11060.15|11060.15|11059.56|11059.56|11060.42|11060.42|11059.31|11059.31|0
1624893300000|2021-06-28 15:15:00|11059.16|11059.16|11045.89|11045.89|11059.16|11059.16|11042.8|11042.8|0
1624893600000|2021-06-28 15:20:00|11045.75|11045.75|11045.35|11045.35|11051.26|11051.26|11044.15|11044.15|0
1624893900000|2021-06-28 15:25:00|11045.75|11045.75|11041.71|11041.71|11049.78|11049.78|11039.5|11039.5|0
1624950900000|2021-06-29 07:15:00|11093.34|11093.34|11103.54|11103.54|11112.32|11112.32|11093.34|11093.34|0
1624951200000|2021-06-29 07:20:00|11101.57|11101.57|11101.43|11101.43|11110.58|11110.58|11094.29|11094.29|0
1624951500000|2021-06-29 07:25:00|11100.38|11100.38|11097.15|11097.15|11100.6|11100.6|11091.35|11091.35|0
1624951800000|2021-06-29 07:30:00|11097.62|11097.62|11092.37|11092.37|11104.46|11104.46|11092.37|11092.37|0
1624952100000|2021-06-29 07:35:00|11092.63|11092.63|11093.14|11093.14|11093.23|11093.23|11084.8|11084.8|0
1624952400000|2021-06-29 07:40:00|11093.06|11093.06|11090.36|11090.36|11094.88|11094.88|11090.11|11090.11|0
1624952700000|2021-06-29 07:45:00|11090.49|11090.49|11096.87|11096.87|11097.69|11097.69|11090.49|11090.49|0
1624953000000|2021-06-29 07:50:00|11096.79|11096.79|11093.03|11093.03|11097.03|11097.03|11089.55|11089.55|0
1624953300000|2021-06-29 07:55:00|11093.36|11093.36|11094.07|11094.07|11097.18|11097.18|11092.8|11092.8|0
1624953600000|2021-06-29 08:00:00|11094.69|11094.69|11093.67|11093.67|11094.73|11094.73|11090.53|11090.53|0
1624953900000|2021-06-29 08:05:00|11093.89|11093.89|11086.11|11086.11|11098.32|11098.32|11085.08|11085.08|0
1624954200000|2021-06-29 08:10:00|11087.09|11087.09|11089.28|11089.28|11093.98|11093.98|11087.09|11087.09|0
1624954500000|2021-06-29 08:15:00|11089.59|11089.59|11067.97|11067.97|11089.67|11089.67|11067.57|11067.57|0
1624954800000|2021-06-29 08:20:00|11067.58|11067.58|11069.97|11069.97|11072.42|11072.42|11067.58|11067.58|0
1624955100000|2021-06-29 08:25:00|11070.44|11070.44|11062.26|11062.26|11070.44|11070.44|11061.75|11061.75|0
1624955400000|2021-06-29 08:30:00|11062.13|11062.13|11064.72|11064.72|11067.3|11067.3|11061.52|11061.52|0
1624955700000|2021-06-29 08:35:00|11064.43|11064.43|11064.65|11064.65|11064.94|11064.94|11061.66|11061.66|0
1624956000000|2021-06-29 08:40:00|11064.42|11064.42|11055.72|11055.72|11064.65|11064.65|11054.48|11054.48|0
1624956300000|2021-06-29 08:45:00|11055.32|11055.32|11060.61|11060.61|11062.22|11062.22|11053.62|11053.62|0
1624956600000|2021-06-29 08:50:00|11060.41|11060.41|11058.89|11058.89|11061.19|11061.19|11058.75|11058.75|0
1624956900000|2021-06-29 08:55:00|11059.39|11059.39|11062.74|11062.74|11063.67|11063.67|11059|11059|0
1624957200000|2021-06-29 09:00:00|11062.66|11062.66|11057.77|11057.77|11064|11064|11057.77|11057.77|0
1624957500000|2021-06-29 09:05:00|11057.9|11057.9|11061.23|11061.23|11061.6|11061.6|11056.93|11056.93|0
1624957800000|2021-06-29 09:10:00|11061.06|11061.06|11061.87|11061.87|11062.98|11062.98|11057.75|11057.75|0
1624958100000|2021-06-29 09:15:00|11061.7|11061.7|11064.34|11064.34|11065.42|11065.42|11059.02|11059.02|0
1624958400000|2021-06-29 09:20:00|11064.55|11064.55|11071.67|11071.67|11072.18|11072.18|11064.07|11064.07|0
1624958700000|2021-06-29 09:25:00|11071.2|11071.2|11064.12|11064.12|11073.17|11073.17|11064.12|11064.12|0
1624959000000|2021-06-29 09:30:00|11064.59|11064.59|11066.67|11066.67|11066.67|11066.67|11064.59|11064.59|0
1624959300000|2021-06-29 09:35:00|11066.47|11066.47|11063.39|11063.39|11066.89|11066.89|11062.59|11062.59|0
1624959600000|2021-06-29 09:40:00|11063.52|11063.52|11061.21|11061.21|11064.99|11064.99|11060.98|11060.98|0
1624959900000|2021-06-29 09:45:00|11061.29|11061.29|11061.75|11061.75|11062.79|11062.79|11060.65|11060.65|0
1624960200000|2021-06-29 09:50:00|11061.55|11061.55|11059.28|11059.28|11062.32|11062.32|11058.65|11058.65|0
1624960500000|2021-06-29 09:55:00|11059.15|11059.15|11060.85|11060.85|11064.68|11064.68|11059.15|11059.15|0
1624960800000|2021-06-29 10:00:00|11061.16|11061.16|11065.96|11065.96|11066.12|11066.12|11060.91|11060.91|0
1624961100000|2021-06-29 10:05:00|11066.1|11066.1|11064.18|11064.18|11066.17|11066.17|11062.92|11062.92|0
1624961400000|2021-06-29 10:10:00|11064.42|11064.42|11069.25|11069.25|11069.25|11069.25|11063.6|11063.6|0
1624961700000|2021-06-29 10:15:00|11070.23|11070.23|11076.69|11076.69|11076.76|11076.76|11069.25|11069.25|0
1624962000000|2021-06-29 10:20:00|11076.61|11076.61|11078.11|11078.11|11079.89|11079.89|11076.61|11076.61|0
1624962300000|2021-06-29 10:25:00|11078.4|11078.4|11079.16|11079.16|11079.33|11079.33|11075.77|11075.77|0
1624962600000|2021-06-29 10:30:00|11080.37|11080.37|11081.34|11081.34|11082.9|11082.9|11080.37|11080.37|0
1624962900000|2021-06-29 10:35:00|11081.18|11081.18|11082.5|11082.5|11084.71|11084.71|11081.18|11081.18|0
1624963200000|2021-06-29 10:40:00|11082.55|11082.55|11082.16|11082.16|11082.55|11082.55|11082.16|11082.16|0
1624963500000|2021-06-29 10:45:00|11085.63|11085.63|11085.04|11085.04|11088.23|11088.23|11082.77|11082.77|0
1624963800000|2021-06-29 10:50:00|11084.58|11084.58|11086.86|11086.86|11088.41|11088.41|11084.37|11084.37|0
1624964100000|2021-06-29 10:55:00|11087.09|11087.09|11104.92|11104.92|11104.92|11104.92|11086.37|11086.37|0
1624964400000|2021-06-29 11:00:00|11104.76|11104.76|11100.23|11100.23|11105.68|11105.68|11099.24|11099.24|0
1624964700000|2021-06-29 11:05:00|11100.46|11100.46|11099.85|11099.85|11101.1|11101.1|11097.06|11097.06|0
1624965000000|2021-06-29 11:10:00|11099.98|11099.98|11097.55|11097.55|11099.98|11099.98|11095.66|11095.66|0
1624965300000|2021-06-29 11:15:00|11099.52|11099.52|11098.9|11098.9|11102.08|11102.08|11098.69|11098.69|0
1624965600000|2021-06-29 11:20:00|11098.77|11098.77|11095.54|11095.54|11101.45|11101.45|11094.59|11094.59|0
1624965900000|2021-06-29 11:25:00|11095.31|11095.31|11090.81|11090.81|11095.31|11095.31|11090.81|11090.81|0
1624966200000|2021-06-29 11:30:00|11090.94|11090.94|11093.49|11093.49|11093.6|11093.6|11090.52|11090.52|0
1624966500000|2021-06-29 11:35:00|11094.47|11094.47|11102.37|11102.37|11102.37|11102.37|11093.49|11093.49|0
1624966800000|2021-06-29 11:40:00|11102.54|11102.54|11099.48|11099.48|11102.54|11102.54|11099.48|11099.48|0
1624967100000|2021-06-29 11:45:00|11100.46|11100.46|11098.1|11098.1|11100.91|11100.91|11097.55|11097.55|0
1624967400000|2021-06-29 11:50:00|11098.24|11098.24|11098.82|11098.82|11099.96|11099.96|11098.24|11098.24|0
1624967700000|2021-06-29 11:55:00|11098.61|11098.61|11100.37|11100.37|11100.44|11100.44|11097.1|11097.1|0
1624968000000|2021-06-29 12:00:00|11100.16|11100.16|11099.88|11099.88|11100.42|11100.42|11097.94|11097.94|0
1624968300000|2021-06-29 12:05:00|11100.51|11100.51|11108.08|11108.08|11108.48|11108.48|11100.51|11100.51|0
1624968600000|2021-06-29 12:10:00|11108.62|11108.62|11112.31|11112.31|11112.31|11112.31|11108.62|11108.62|0
1624968900000|2021-06-29 12:15:00|11112.1|11112.1|11115.84|11115.84|11115.84|11115.84|11111.25|11111.25|0
1624969200000|2021-06-29 12:20:00|11115.68|11115.68|11113.75|11113.75|11116.57|11116.57|11111.62|11111.62|0
1624969500000|2021-06-29 12:25:00|11115.72|11115.72|11117.09|11117.09|11118.27|11118.27|11114.12|11114.12|0
1624969800000|2021-06-29 12:30:00|11116.11|11116.11|11111.59|11111.59|11116.11|11116.11|11110.6|11110.6|0
1624970100000|2021-06-29 12:35:00|11111.66|11111.66|11118.27|11118.27|11118.78|11118.78|11111.66|11111.66|0
1624970400000|2021-06-29 12:40:00|11119.25|11119.25|11118.32|11118.32|11119.25|11119.25|11113.99|11113.99|0
1624970700000|2021-06-29 12:45:00|11118.25|11118.25|11120.21|11120.21|11123.25|11123.25|11117.03|11117.03|0
1624971000000|2021-06-29 12:50:00|11120.38|11120.38|11134.18|11134.18|11134.87|11134.87|11120.34|11120.34|0
1624971300000|2021-06-29 12:55:00|11135.16|11135.16|11130.9|11130.9|11137.57|11137.57|11130.49|11130.49|0
1624971600000|2021-06-29 13:00:00|11131.3|11131.3|11118.34|11118.34|11131.3|11131.3|11117.35|11117.35|0
1624971900000|2021-06-29 13:05:00|11118.69|11118.69|11112.97|11112.97|11118.69|11118.69|11109.91|11109.91|0
1624972200000|2021-06-29 13:10:00|11113.35|11113.35|11115.04|11115.04|11115.04|11115.04|11111.74|11111.74|0
1624972500000|2021-06-29 13:15:00|11115.28|11115.28|11118.32|11118.32|11119.83|11119.83|11115.28|11115.28|0
1624972800000|2021-06-29 13:20:00|11118.55|11118.55|11115.74|11115.74|11119.42|11119.42|11115.74|11115.74|0
1624973100000|2021-06-29 13:25:00|11115.91|11115.91|11109.88|11109.88|11115.91|11115.91|11109.03|11109.03|0
1624973400000|2021-06-29 13:30:00|11109.67|11109.67|11111.99|11111.99|11113.32|11113.32|11107.7|11107.7|0
1624973700000|2021-06-29 13:35:00|11113.4|11113.4|11104.91|11104.91|11115.01|11115.01|11104.34|11104.34|0
1624974000000|2021-06-29 13:40:00|11104.65|11104.65|11108.94|11108.94|11108.94|11108.94|11103.11|11103.11|0
1624974300000|2021-06-29 13:45:00|11110.14|11110.14|11117.12|11117.12|11117.12|11117.12|11110.14|11110.14|0
1624974600000|2021-06-29 13:50:00|11116.96|11116.96|11118.07|11118.07|11118.6|11118.6|11114.24|11114.24|0
1624974900000|2021-06-29 13:55:00|11117.09|11117.09|11113.71|11113.71|11117.09|11117.09|11112.69|11112.69|0
1624975200000|2021-06-29 14:00:00|11113.91|11113.91|11118.67|11118.67|11118.67|11118.67|11112.37|11112.37|0
1624975500000|2021-06-29 14:05:00|11118.88|11118.88|11119.44|11119.44|11120.75|11120.75|11117.81|11117.81|0
1624975800000|2021-06-29 14:10:00|11119.61|11119.61|11120.42|11120.42|11126.19|11126.19|11119.61|11119.61|0
1624976100000|2021-06-29 14:15:00|11120.25|11120.25|11123.4|11123.4|11126.45|11126.45|11120.2|11120.2|0
1624976400000|2021-06-29 14:20:00|11123.48|11123.48|11129.05|11129.05|11129.05|11129.05|11123.25|11123.25|0
1624976700000|2021-06-29 14:25:00|11130.25|11130.25|11136.48|11136.48|11136.48|11136.48|11130.25|11130.25|0
1624977000000|2021-06-29 14:30:00|11137.46|11137.46|11139.66|11139.66|11142.92|11142.92|11137.46|11137.46|0
1624977300000|2021-06-29 14:35:00|11138.67|11138.67|11136.04|11136.04|11139.66|11139.66|11133.44|11133.44|0
1624977600000|2021-06-29 14:40:00|11135.69|11135.69|11132.12|11132.12|11136.94|11136.94|11131.88|11131.88|0
1624977900000|2021-06-29 14:45:00|11132.28|11132.28|11136.92|11136.92|11136.92|11136.92|11132.28|11132.28|0
1624978200000|2021-06-29 14:50:00|11136.84|11136.84|11147.19|11147.19|11147.19|11147.19|11136.84|11136.84|0
1624978500000|2021-06-29 14:55:00|11146.84|11146.84|11145.72|11145.72|11148.84|11148.84|11145.28|11145.28|0
1624978800000|2021-06-29 15:00:00|11145.37|11145.37|11131.96|11131.96|11145.37|11145.37|11131.82|11131.82|0
1624979100000|2021-06-29 15:05:00|11131.88|11131.88|11126.15|11126.15|11131.88|11131.88|11124.17|11124.17|0
1624979400000|2021-06-29 15:10:00|11126|11126|11126.06|11126.06|11127.57|11127.57|11122.43|11122.43|0
1624979700000|2021-06-29 15:15:00|11126.27|11126.27|11128.53|11128.53|11128.78|11128.78|11124.78|11124.78|0
1624980000000|2021-06-29 15:20:00|11128.48|11128.48|11120.34|11120.34|11128.83|11128.83|11119.97|11119.97|0
1624980300000|2021-06-29 15:25:00|11120.51|11120.51|11122.52|11122.52|11124.34|11124.34|11115.83|11115.83|0
1625037300000|2021-06-30 07:15:00|11128.65|11128.65|11122.59|11122.59|11130.83|11130.83|11122.59|11122.59|0
1625037600000|2021-06-30 07:20:00|11122.42|11122.42|11131.95|11131.95|11136.71|11136.71|11122.42|11122.42|0
1625037900000|2021-06-30 07:25:00|11132.34|11132.34|11129.73|11129.73|11138.56|11138.56|11129.73|11129.73|0
1625038200000|2021-06-30 07:30:00|11129.47|11129.47|11127.48|11127.48|11129.91|11129.91|11121.82|11121.82|0
1625038500000|2021-06-30 07:35:00|11127.14|11127.14|11128.18|11128.18|11129.08|11129.08|11121.85|11121.85|0
1625038800000|2021-06-30 07:40:00|11127.19|11127.19|11124.68|11124.68|11128.75|11128.75|11124.68|11124.68|0
1625039100000|2021-06-30 07:45:00|11123.47|11123.47|11121.65|11121.65|11126.48|11126.48|11121.01|11121.01|0
1625039400000|2021-06-30 07:50:00|11120.66|11120.66|11122.69|11122.69|11122.69|11122.69|11117.15|11117.15|0
1625039700000|2021-06-30 07:55:00|11122.53|11122.53|11121.15|11121.15|11123.01|11123.01|11119.58|11119.58|0
1625040000000|2021-06-30 08:00:00|11121.32|11121.32|11116.38|11116.38|11126.29|11126.29|11115.98|11115.98|0
1625040300000|2021-06-30 08:05:00|11116.45|11116.45|11095.83|11095.83|11116.45|11116.45|11095.83|11095.83|0
1625040600000|2021-06-30 08:10:00|11095.48|11095.48|11085.59|11085.59|11095.48|11095.48|11084.41|11084.41|0
1625040900000|2021-06-30 08:15:00|11084.39|11084.39|11083.59|11083.59|11084.66|11084.66|11079.64|11079.64|0
1625041200000|2021-06-30 08:20:00|11083.17|11083.17|11078.39|11078.39|11083.17|11083.17|11076.52|11076.52|0
1625041500000|2021-06-30 08:25:00|11078.51|11078.51|11077.7|11077.7|11078.63|11078.63|11074.61|11074.61|0
1625041800000|2021-06-30 08:30:00|11077.44|11077.44|11065.13|11065.13|11077.44|11077.44|11065.01|11065.01|0
1625042100000|2021-06-30 08:35:00|11064.75|11064.75|11069.11|11069.11|11071.42|11071.42|11062.93|11062.93|0
1625042400000|2021-06-30 08:40:00|11068.85|11068.85|11068.38|11068.38|11071.78|11071.78|11067.07|11067.07|0
1625042700000|2021-06-30 08:45:00|11067.96|11067.96|11054.51|11054.51|11067.96|11067.96|11054.08|11054.08|0
1625043000000|2021-06-30 08:50:00|11054.17|11054.17|11044.59|11044.59|11054.17|11054.17|11042.15|11042.15|0
1625043300000|2021-06-30 08:55:00|11045.78|11045.78|11041.91|11041.91|11045.78|11045.78|11039.35|11039.35|0
1625043600000|2021-06-30 09:00:00|11040.92|11040.92|11031.75|11031.75|11040.92|11040.92|11029.75|11029.75|0
1625043900000|2021-06-30 09:05:00|11031.88|11031.88|11047.66|11047.66|11047.66|11047.66|11030.99|11030.99|0
1625044200000|2021-06-30 09:10:00|11047.86|11047.86|11036.97|11036.97|11049.13|11049.13|11036.82|11036.82|0
1625044500000|2021-06-30 09:15:00|11036.9|11036.9|11046.65|11046.65|11046.65|11046.65|11036.39|11036.39|0
1625044800000|2021-06-30 09:20:00|11047.64|11047.64|11046.31|11046.31|11052.03|11052.03|11046.09|11046.09|0
1625045100000|2021-06-30 09:25:00|11046.55|11046.55|11046.67|11046.67|11046.9|11046.9|11042.16|11042.16|0
1625045400000|2021-06-30 09:30:00|11047.65|11047.65|11049.8|11049.8|11049.8|11049.8|11044|11044|0
1625045700000|2021-06-30 09:35:00|11049.93|11049.93|11053.65|11053.65|11053.65|11053.65|11048.23|11048.23|0
1625046000000|2021-06-30 09:40:00|11052.9|11052.9|11044.82|11044.82|11053.08|11053.08|11044.12|11044.12|0
1625046300000|2021-06-30 09:45:00|11044.69|11044.69|11056.39|11056.39|11058.89|11058.89|11044.69|11044.69|0
1625046600000|2021-06-30 09:50:00|11056.24|11056.24|11048.77|11048.77|11056.66|11056.66|11048.77|11048.77|0
1625046900000|2021-06-30 09:55:00|11048.67|11048.67|11050.77|11050.77|11050.77|11050.77|11041.14|11041.14|0
1625047200000|2021-06-30 10:00:00|11051.03|11051.03|11058.67|11058.67|11059.09|11059.09|11050.1|11050.1|0
1625047500000|2021-06-30 10:05:00|11059.65|11059.65|11060.02|11060.02|11060.88|11060.88|11054.94|11054.94|0
1625047800000|2021-06-30 10:10:00|11059.71|11059.71|11057.76|11057.76|11060.1|11060.1|11057.76|11057.76|0
1625048100000|2021-06-30 10:15:00|11057.96|11057.96|11060.37|11060.37|11061.58|11061.58|11057.96|11057.96|0
1625048400000|2021-06-30 10:20:00|11060.16|11060.16|11056.2|11056.2|11060.57|11060.57|11054.64|11054.64|0
1625048700000|2021-06-30 10:25:00|11056.44|11056.44|11057.01|11057.01|11057.3|11057.3|11053.39|11053.39|0
1625049000000|2021-06-30 10:30:00|11057.11|11057.11|11050.1|11050.1|11058.69|11058.69|11050.1|11050.1|0
1625049300000|2021-06-30 10:35:00|11049.83|11049.83|11056.76|11056.76|11056.76|11056.76|11048.19|11048.19|0
1625049600000|2021-06-30 10:40:00|11057.75|11057.75|11054.6|11054.6|11057.75|11057.75|11054.21|11054.21|0
1625049900000|2021-06-30 10:45:00|11054.52|11054.52|11051.28|11051.28|11054.52|11054.52|11050.01|11050.01|0
1625050200000|2021-06-30 10:50:00|11050.88|11050.88|11050.32|11050.32|11052.14|11052.14|11049.88|11049.88|0
1625050500000|2021-06-30 10:55:00|11050.53|11050.53|11045.32|11045.32|11050.7|11050.7|11043.84|11043.84|0
1625050800000|2021-06-30 11:00:00|11045.15|11045.15|11049.75|11049.75|11049.75|11049.75|11044.44|11044.44|0
1625051100000|2021-06-30 11:05:00|11050.09|11050.09|11046.42|11046.42|11051.59|11051.59|11045.88|11045.88|0
1625051400000|2021-06-30 11:10:00|11046.62|11046.62|11050.92|11050.92|11051.07|11051.07|11045.07|11045.07|0
1625051700000|2021-06-30 11:15:00|11051.13|11051.13|11066.7|11066.7|11067.69|11067.69|11050.93|11050.93|0
1625052000000|2021-06-30 11:20:00|11066.49|11066.49|11067.36|11067.36|11068.88|11068.88|11065.5|11065.5|0
1625052300000|2021-06-30 11:25:00|11067.7|11067.7|11064.03|11064.03|11071.44|11071.44|11064.03|11064.03|0
1625052600000|2021-06-30 11:30:00|11063.87|11063.87|11060.92|11060.92|11066.12|11066.12|11060.92|11060.92|0
1625052900000|2021-06-30 11:35:00|11060.66|11060.66|11056.69|11056.69|11061.76|11061.76|11056.69|11056.69|0
1625053200000|2021-06-30 11:40:00|11056.48|11056.48|11055.35|11055.35|11057.2|11057.2|11055.35|11055.35|0
1625053500000|2021-06-30 11:45:00|11054.86|11054.86|11060.23|11060.23|11060.23|11060.23|11053.8|11053.8|0
1625053800000|2021-06-30 11:50:00|11060.58|11060.58|11053.25|11053.25|11060.58|11060.58|11053.25|11053.25|0
1625054100000|2021-06-30 11:55:00|11053.46|11053.46|11066.61|11066.61|11066.81|11066.81|11052.98|11052.98|0
1625054400000|2021-06-30 12:00:00|11066.82|11066.82|11059.53|11059.53|11068.28|11068.28|11059.53|11059.53|0
1625054700000|2021-06-30 12:05:00|11059.32|11059.32|11059.79|11059.79|11060.83|11060.83|11056.59|11056.59|0
1625055000000|2021-06-30 12:10:00|11059.96|11059.96|11052.65|11052.65|11061.86|11061.86|11052.65|11052.65|0
1625055300000|2021-06-30 12:15:00|11052.82|11052.82|11053.77|11053.77|11053.89|11053.89|11050.72|11050.72|0
1625055600000|2021-06-30 12:20:00|11052.78|11052.78|11044.21|11044.21|11052.78|11052.78|11041.49|11041.49|0
1625055900000|2021-06-30 12:25:00|11044.41|11044.41|11036.29|11036.29|11045.53|11045.53|11036.29|11036.29|0
1625056200000|2021-06-30 12:30:00|11036.16|11036.16|11035.82|11035.82|11038.28|11038.28|11033.35|11033.35|0
1625056500000|2021-06-30 12:35:00|11035.66|11035.66|11029.65|11029.65|11035.66|11035.66|11029.65|11029.65|0
1625056800000|2021-06-30 12:40:00|11029.43|11029.43|11035.43|11035.43|11035.43|11035.43|11027.51|11027.51|0
1625057100000|2021-06-30 12:45:00|11036.41|11036.41|11034.95|11034.95|11037.38|11037.38|11034.79|11034.79|0
1625057400000|2021-06-30 12:50:00|11035.11|11035.11|11032.11|11032.11|11035.11|11035.11|11030.41|11030.41|0
1625057700000|2021-06-30 12:55:00|11031.98|11031.98|11024.12|11024.12|11031.98|11031.98|11024.12|11024.12|0
1625058000000|2021-06-30 13:00:00|11024.2|11024.2|11018.5|11018.5|11024.33|11024.33|11018.02|11018.02|0
1625058300000|2021-06-30 13:05:00|11019.7|11019.7|11021.24|11021.24|11023.59|11023.59|11014.39|11014.39|0
1625058600000|2021-06-30 13:10:00|11021.07|11021.07|11009.43|11009.43|11021.33|11021.33|11009.07|11009.07|0
1625058900000|2021-06-30 13:15:00|11009.08|11009.08|11010.88|11010.88|11013.18|11013.18|11008.23|11008.23|0
1625059200000|2021-06-30 13:20:00|11010.79|11010.79|11015.55|11015.55|11016.52|11016.52|11009.8|11009.8|0
1625059500000|2021-06-30 13:25:00|11015.63|11015.63|11013.84|11013.84|11015.63|11015.63|11013|11013|0
1625059800000|2021-06-30 13:30:00|11013.68|11013.68|11019.55|11019.55|11022.17|11022.17|11012.22|11012.22|0
1625060100000|2021-06-30 13:35:00|11019.47|11019.47|11033.75|11033.75|11033.8|11033.8|11019.32|11019.32|0
1625060400000|2021-06-30 13:40:00|11034.8|11034.8|11040.8|11040.8|11041.01|11041.01|11029.78|11029.78|0
1625060700000|2021-06-30 13:45:00|11041.2|11041.2|11058.56|11058.56|11059.26|11059.26|11041.2|11041.2|0
1625061000000|2021-06-30 13:50:00|11058.51|11058.51|11046.09|11046.09|11058.72|11058.72|11046.09|11046.09|0
1625061300000|2021-06-30 13:55:00|11046.44|11046.44|11042.1|11042.1|11047.76|11047.76|11039.71|11039.71|0
1625061600000|2021-06-30 14:00:00|11044.49|11044.49|11041.11|11041.11|11048.57|11048.57|11038.79|11038.79|0
1625061900000|2021-06-30 14:05:00|11042.32|11042.32|11040.2|11040.2|11042.32|11042.32|11038.01|11038.01|0
1625062200000|2021-06-30 14:10:00|11040|11040|11036.65|11036.65|11041.49|11041.49|11035.22|11035.22|0
1625062500000|2021-06-30 14:15:00|11036.42|11036.42|11036.46|11036.46|11039.67|11039.67|11033.37|11033.37|0
1625062800000|2021-06-30 14:20:00|11036.11|11036.11|11032.69|11032.69|11037.54|11037.54|11032.61|11032.61|0
1625063100000|2021-06-30 14:25:00|11032.34|11032.34|11036.04|11036.04|11036.04|11036.04|11029.32|11029.32|0
1625063400000|2021-06-30 14:30:00|11035.89|11035.89|11043.88|11043.88|11044.66|11044.66|11033.9|11033.9|0
1625063700000|2021-06-30 14:35:00|11043.95|11043.95|11042.18|11042.18|11044.42|11044.42|11039.8|11039.8|0
1625064000000|2021-06-30 14:40:00|11042.28|11042.28|11028.71|11028.71|11042.28|11042.28|11027.68|11027.68|0
1625064300000|2021-06-30 14:45:00|11028.58|11028.58|11025.88|11025.88|11029.86|11029.86|11023.5|11023.5|0
1625064600000|2021-06-30 14:50:00|11026.02|11026.02|11018.96|11018.96|11026.29|11026.29|11018.73|11018.73|0
1625064900000|2021-06-30 14:55:00|11017.98|11017.98|11006.52|11006.52|11018.01|11018.01|11006.08|11006.08|0
1625065200000|2021-06-30 15:00:00|11006.72|11006.72|10994.15|10994.15|11006.72|11006.72|10994|10994|0
1625065500000|2021-06-30 15:05:00|10993.95|10993.95|11001.08|11001.08|11001.75|11001.75|10993.95|10993.95|0
1625065800000|2021-06-30 15:10:00|11001.03|11001.03|10991.11|10991.11|11001.08|11001.08|10991.11|10991.11|0
1625066100000|2021-06-30 15:15:00|10990.96|10990.96|10985.49|10985.49|10990.96|10990.96|10979.74|10979.74|0
1625066400000|2021-06-30 15:20:00|10985.99|10985.99|10992.14|10992.14|10992.14|10992.14|10977.25|10977.25|0
1625066700000|2021-06-30 15:25:00|10992.21|10992.21|11004|11004|11004.38|11004.38|10985.91|10985.91|0
1625123700000|2021-07-01 07:15:00|11077.18|11077.18|11085.94|11085.94|11089.33|11089.33|11076.64|11076.64|0
1625124000000|2021-07-01 07:20:00|11086.92|11086.92|11099.2|11099.2|11099.2|11099.2|11086.92|11086.92|0
1625124300000|2021-07-01 07:25:00|11098.86|11098.86|11113.08|11113.08|11113.22|11113.22|11095.82|11095.82|0
1625124600000|2021-07-01 07:30:00|11113.42|11113.42|11124.75|11124.75|11128.76|11128.76|11113.42|11113.42|0
1625124900000|2021-07-01 07:35:00|11123.76|11123.76|11120.86|11120.86|11127.63|11127.63|11117.95|11117.95|0
1625125200000|2021-07-01 07:40:00|11120.61|11120.61|11120.44|11120.44|11128.02|11128.02|11120.44|11120.44|0
1625125500000|2021-07-01 07:45:00|11119.64|11119.64|11097.69|11097.69|11119.64|11119.64|11097.69|11097.69|0
1625125800000|2021-07-01 07:50:00|11097.49|11097.49|11090.84|11090.84|11100.52|11100.52|11090.84|11090.84|0
1625126100000|2021-07-01 07:55:00|11090.68|11090.68|11098.58|11098.58|11098.58|11098.58|11088.06|11088.06|0
1625126400000|2021-07-01 08:00:00|11098.34|11098.34|11110.63|11110.63|11111.21|11111.21|11098.34|11098.34|0
1625126700000|2021-07-01 08:05:00|11109.64|11109.64|11119.02|11119.02|11119.02|11119.02|11108.97|11108.97|0
1625127000000|2021-07-01 08:10:00|11119.42|11119.42|11113.28|11113.28|11120.46|11120.46|11112.58|11112.58|0
1625127300000|2021-07-01 08:15:00|11113.54|11113.54|11116.8|11116.8|11118.34|11118.34|11113.54|11113.54|0
1625127600000|2021-07-01 08:20:00|11116.16|11116.16|11092.73|11092.73|11116.4|11116.4|11092.73|11092.73|0
1625127900000|2021-07-01 08:25:00|11092.22|11092.22|11098.2|11098.2|11099.89|11099.89|11092.22|11092.22|0
1625128200000|2021-07-01 08:30:00|11097.22|11097.22|11095.44|11095.44|11099.13|11099.13|11093.02|11093.02|0
1625128500000|2021-07-01 08:35:00|11095.18|11095.18|11099.09|11099.09|11099.09|11099.09|11094.81|11094.81|0
1625128800000|2021-07-01 08:40:00|11098.4|11098.4|11100.53|11100.53|11107.63|11107.63|11098.05|11098.05|0
1625129100000|2021-07-01 08:45:00|11100.77|11100.77|11096.71|11096.71|11101|11101|11096.71|11096.71|0
1625129400000|2021-07-01 08:50:00|11096.48|11096.48|11094.35|11094.35|11097.44|11097.44|11094.35|11094.35|0
1625129700000|2021-07-01 08:55:00|11094.7|11094.7|11094.69|11094.69|11100.59|11100.59|11093.93|11093.93|0
1625130000000|2021-07-01 09:00:00|11094.88|11094.88|11089.07|11089.07|11094.88|11094.88|11088.44|11088.44|0
1625130300000|2021-07-01 09:05:00|11089.23|11089.23|11079.17|11079.17|11089.23|11089.23|11079.17|11079.17|0
1625130600000|2021-07-01 09:10:00|11080.38|11080.38|11084.33|11084.33|11085.26|11085.26|11079.77|11079.77|0
1625130900000|2021-07-01 09:15:00|11084.56|11084.56|11094.03|11094.03|11094.53|11094.53|11084.33|11084.33|0
1625131200000|2021-07-01 09:20:00|11093.82|11093.82|11084.38|11084.38|11093.82|11093.82|11081.98|11081.98|0
1625131500000|2021-07-01 09:25:00|11084.59|11084.59|11087.43|11087.43|11087.68|11087.68|11080.76|11080.76|0
1625131800000|2021-07-01 09:30:00|11086.92|11086.92|11086.44|11086.44|11086.92|11086.92|11084.54|11084.54|0
1625132100000|2021-07-01 09:35:00|11087.43|11087.43|11082.14|11082.14|11088.94|11088.94|11081.61|11081.61|0
1625132400000|2021-07-01 09:40:00|11081.98|11081.98|11066.01|11066.01|11081.98|11081.98|11064.95|11064.95|0
1625132700000|2021-07-01 09:45:00|11066.03|11066.03|11054.79|11054.79|11066.03|11066.03|11054.79|11054.79|0
1625133000000|2021-07-01 09:50:00|11054.19|11054.19|11053.37|11053.37|11054.19|11054.19|11048.39|11048.39|0
1625133300000|2021-07-01 09:55:00|11052.39|11052.39|11059.38|11059.38|11059.65|11059.65|11052.39|11052.39|0
1625133600000|2021-07-01 10:00:00|11059.25|11059.25|11053.07|11053.07|11059.37|11059.37|11052.08|11052.08|0
1625133900000|2021-07-01 10:05:00|11052.67|11052.67|11056.81|11056.81|11057.32|11057.32|11051.28|11051.28|0
1625134200000|2021-07-01 10:10:00|11056.79|11056.79|11058.98|11058.98|11061.55|11061.55|11056.46|11056.46|0
1625134500000|2021-07-01 10:15:00|11058.34|11058.34|11048.34|11048.34|11058.34|11058.34|11048.34|11048.34|0
1625134800000|2021-07-01 10:20:00|11048.61|11048.61|11031.02|11031.02|11049.79|11049.79|11028.87|11028.87|0
1625135100000|2021-07-01 10:25:00|11030.03|11030.03|11019.29|11019.29|11030.03|11030.03|11016.84|11016.84|0
1625135400000|2021-07-01 10:30:00|11020.27|11020.27|11017.07|11017.07|11020.43|11020.43|11013.85|11013.85|0
1625135700000|2021-07-01 10:35:00|11016.67|11016.67|11012.55|11012.55|11016.67|11016.67|11009.21|11009.21|0
1625136000000|2021-07-01 10:40:00|11011.97|11011.97|11001.76|11001.76|11011.97|11011.97|10999.94|10999.94|0
1625136300000|2021-07-01 10:45:00|11000.55|11000.55|11000.3|11000.3|11004.23|11004.23|10993.61|10993.61|0
1625136600000|2021-07-01 10:50:00|11000.65|11000.65|10995.58|10995.58|11000.65|11000.65|10993.61|10993.61|0
1625136900000|2021-07-01 10:55:00|10994.6|10994.6|10996.27|10996.27|10996.27|10996.27|10987.87|10987.87|0
1625137200000|2021-07-01 11:00:00|10997.04|10997.04|10995.3|10995.3|10997.04|10997.04|10988.85|10988.85|0
1625137500000|2021-07-01 11:05:00|10994.9|10994.9|10996.95|10996.95|10999.77|10999.77|10994.15|10994.15|0
1625137800000|2021-07-01 11:10:00|10997.15|10997.15|10990.82|10990.82|11000.97|11000.97|10990.82|10990.82|0
1625138100000|2021-07-01 11:15:00|10990.65|10990.65|11002.89|11002.89|11003.31|11003.31|10990.65|10990.65|0
1625138400000|2021-07-01 11:20:00|11003.31|11003.31|11000.47|11000.47|11003.89|11003.89|11000.05|11000.05|0
1625138700000|2021-07-01 11:25:00|11001.45|11001.45|11009.39|11009.39|11009.45|11009.45|11000.03|11000.03|0
1625139000000|2021-07-01 11:30:00|11010.37|11010.37|11022.02|11022.02|11022.23|11022.23|11009.85|11009.85|0
1625139300000|2021-07-01 11:35:00|11022.25|11022.25|11027.21|11027.21|11027.21|11027.21|11019.55|11019.55|0
1625139600000|2021-07-01 11:40:00|11027.42|11027.42|11036.19|11036.19|11037.86|11037.86|11027.42|11027.42|0
1625139900000|2021-07-01 11:45:00|11036.66|11036.66|11041.11|11041.11|11046.72|11046.72|11036.66|11036.66|0
1625140200000|2021-07-01 11:50:00|11041.24|11041.24|11043.78|11043.78|11045.83|11045.83|11040.6|11040.6|0
1625140500000|2021-07-01 11:55:00|11043.95|11043.95|11051.25|11051.25|11053.03|11053.03|11043.47|11043.47|0
1625140800000|2021-07-01 12:00:00|11050.05|11050.05|11051.44|11051.44|11055.73|11055.73|11050.05|11050.05|0
1625141100000|2021-07-01 12:05:00|11051.64|11051.64|11056.45|11056.45|11059.26|11059.26|11051.64|11051.64|0
1625141400000|2021-07-01 12:10:00|11056.99|11056.99|11067.13|11067.13|11067.13|11067.13|11056.99|11056.99|0
1625141700000|2021-07-01 12:15:00|11065.92|11065.92|11045.55|11045.55|11065.92|11065.92|11045.55|11045.55|0
1625142000000|2021-07-01 12:20:00|11045.53|11045.53|11044.32|11044.32|11047.16|11047.16|11043.29|11043.29|0
1625142300000|2021-07-01 12:25:00|11044.52|11044.52|11040.7|11040.7|11044.79|11044.79|11039.08|11039.08|0
1625142600000|2021-07-01 12:30:00|11040.65|11040.65|11051.25|11051.25|11051.25|11051.25|11040.52|11040.52|0
1625142900000|2021-07-01 12:35:00|11051.38|11051.38|11054.9|11054.9|11058.83|11058.83|11051.22|11051.22|0
1625143200000|2021-07-01 12:40:00|11054.7|11054.7|11047.26|11047.26|11054.93|11054.93|11047.26|11047.26|0
1625143500000|2021-07-01 12:45:00|11047.06|11047.06|11030.3|11030.3|11047.06|11047.06|11030.3|11030.3|0
1625143800000|2021-07-01 12:50:00|11030.16|11030.16|11026.51|11026.51|11031.59|11031.59|11025.53|11025.53|0
1625144100000|2021-07-01 12:55:00|11026.28|11026.28|11029.96|11029.96|11032.65|11032.65|11025.59|11025.59|0
1625144400000|2021-07-01 13:00:00|11029.8|11029.8|11030.69|11030.69|11033.37|11033.37|11029.47|11029.47|0
1625144700000|2021-07-01 13:05:00|11030.9|11030.9|11035.58|11035.58|11037.12|11037.12|11029.57|11029.57|0
1625145000000|2021-07-01 13:10:00|11035.78|11035.78|11054.8|11054.8|11054.8|11054.8|11035.78|11035.78|0
1625145300000|2021-07-01 13:15:00|11054.59|11054.59|11052.06|11052.06|11054.59|11054.59|11049.95|11049.95|0
1625145600000|2021-07-01 13:20:00|11052.4|11052.4|11054.45|11054.45|11058.79|11058.79|11051.31|11051.31|0
1625145900000|2021-07-01 13:25:00|11054.68|11054.68|11055.92|11055.92|11058.33|11058.33|11053.75|11053.75|0
1625146200000|2021-07-01 13:30:00|11055.84|11055.84|11063.7|11063.7|11063.9|11063.9|11054.71|11054.71|0
1625146500000|2021-07-01 13:35:00|11064.3|11064.3|11071.59|11071.59|11073.8|11073.8|11058.43|11058.43|0
1625146800000|2021-07-01 13:40:00|11071.66|11071.66|11079.64|11079.64|11080.76|11080.76|11069.54|11069.54|0
1625147100000|2021-07-01 13:45:00|11079.9|11079.9|11094.42|11094.42|11094.42|11094.42|11079.35|11079.35|0
1625147400000|2021-07-01 13:50:00|11095.41|11095.41|11098.19|11098.19|11098.3|11098.3|11094.9|11094.9|0
1625147700000|2021-07-01 13:55:00|11097.87|11097.87|11107.42|11107.42|11107.59|11107.59|11097.67|11097.67|0
1625148000000|2021-07-01 14:00:00|11108.4|11108.4|11120.72|11120.72|11122.37|11122.37|11106.98|11106.98|0
1625148300000|2021-07-01 14:05:00|11120.21|11120.21|11127.8|11127.8|11127.8|11127.8|11119.67|11119.67|0
1625148600000|2021-07-01 14:10:00|11127.96|11127.96|11130.77|11130.77|11133.33|11133.33|11124.06|11124.06|0
1625148900000|2021-07-01 14:15:00|11131.76|11131.76|11122.06|11122.06|11135.61|11135.61|11120.95|11120.95|0
1625149200000|2021-07-01 14:20:00|11122.4|11122.4|11129.73|11129.73|11130.72|11130.72|11119.19|11119.19|0
1625149500000|2021-07-01 14:25:00|11129.22|11129.22|11118.39|11118.39|11129.22|11129.22|11118.39|11118.39|0
1625149800000|2021-07-01 14:30:00|11118.12|11118.12|11122.04|11122.04|11122.26|11122.26|11116.17|11116.17|0
1625150100000|2021-07-01 14:35:00|11121.91|11121.91|11125.53|11125.53|11127.06|11127.06|11121.91|11121.91|0
1625150400000|2021-07-01 14:40:00|11124.55|11124.55|11130.3|11130.3|11130.3|11130.3|11121.5|11121.5|0
1625150700000|2021-07-01 14:45:00|11130.54|11130.54|11123.55|11123.55|11134.1|11134.1|11123.44|11123.44|0
1625151000000|2021-07-01 14:50:00|11123.15|11123.15|11126.98|11126.98|11127.54|11127.54|11121.59|11121.59|0
1625151300000|2021-07-01 14:55:00|11127.24|11127.24|11126.16|11126.16|11129.23|11129.23|11125.93|11125.93|0
1625151600000|2021-07-01 15:00:00|11126.26|11126.26|11125.38|11125.38|11127.99|11127.99|11125.38|11125.38|0
1625151900000|2021-07-01 15:05:00|11126.37|11126.37|11123.98|11123.98|11130.87|11130.87|11123.94|11123.94|0
1625152200000|2021-07-01 15:10:00|11124.15|11124.15|11115.78|11115.78|11124.15|11124.15|11111.91|11111.91|0
1625152500000|2021-07-01 15:15:00|11115.83|11115.83|11109.26|11109.26|11116.46|11116.46|11108.53|11108.53|0
1625152800000|2021-07-01 15:20:00|11109.33|11109.33|11111.29|11111.29|11115.41|11115.41|11108.46|11108.46|0
1625153100000|2021-07-01 15:25:00|11111.07|11111.07|11128.39|11128.39|11128.78|11128.78|11110.35|11110.35|0
1625210100000|2021-07-02 07:15:00|11163.34|11163.34|11178.55|11178.55|11184.82|11184.82|11163.34|11163.34|0
1625210400000|2021-07-02 07:20:00|11178.63|11178.63|11184.9|11184.9|11193.43|11193.43|11177.9|11177.9|0
1625210700000|2021-07-02 07:25:00|11185.4|11185.4|11196.97|11196.97|11197.74|11197.74|11183.55|11183.55|0
1625211000000|2021-07-02 07:30:00|11197.39|11197.39|11197.35|11197.35|11204.69|11204.69|11195.65|11195.65|0
1625211300000|2021-07-02 07:35:00|11196.84|11196.84|11202.64|11202.64|11203.31|11203.31|11196.84|11196.84|0
1625211600000|2021-07-02 07:40:00|11202.77|11202.77|11209.36|11209.36|11210.25|11210.25|11202.77|11202.77|0
1625211900000|2021-07-02 07:45:00|11209.49|11209.49|11211.38|11211.38|11212.1|11212.1|11206.27|11206.27|0
1625212200000|2021-07-02 07:50:00|11211.7|11211.7|11215.88|11215.88|11217.25|11217.25|11211.7|11211.7|0
1625212500000|2021-07-02 07:55:00|11215.75|11215.75|11206.66|11206.66|11215.91|11215.91|11204.17|11204.17|0
1625212800000|2021-07-02 08:00:00|11206.83|11206.83|11208.11|11208.11|11209.92|11209.92|11206.62|11206.62|0
1625213100000|2021-07-02 08:05:00|11207.95|11207.95|11199.7|11199.7|11209.8|11209.8|11199.57|11199.57|0
1625213400000|2021-07-02 08:10:00|11199.49|11199.49|11183.49|11183.49|11199.49|11199.49|11183.49|11183.49|0
1625213700000|2021-07-02 08:15:00|11183.89|11183.89|11178.81|11178.81|11184.28|11184.28|11177.1|11177.1|0
1625214000000|2021-07-02 08:20:00|11178.17|11178.17|11179|11179|11179.81|11179.81|11177.19|11177.19|0
1625214300000|2021-07-02 08:25:00|11178.65|11178.65|11179.3|11179.3|11179.3|11179.3|11177.66|11177.66|0
1625214600000|2021-07-02 08:30:00|11178.88|11178.88|11189.17|11189.17|11190.72|11190.72|11178.88|11178.88|0
1625214900000|2021-07-02 08:35:00|11189.34|11189.34|11187.27|11187.27|11189.34|11189.34|11185.48|11185.48|0
1625215200000|2021-07-02 08:40:00|11187.48|11187.48|11191.72|11191.72|11191.82|11191.82|11187.05|11187.05|0
1625215500000|2021-07-02 08:45:00|11191.51|11191.51|11193.27|11193.27|11193.76|11193.76|11190.22|11190.22|0
1625215800000|2021-07-02 08:50:00|11194.25|11194.25|11196.61|11196.61|11200.03|11200.03|11194.25|11194.25|0
1625216100000|2021-07-02 08:55:00|11196.44|11196.44|11189.31|11189.31|11196.44|11196.44|11187.9|11187.9|0
1625216400000|2021-07-02 09:00:00|11189.23|11189.23|11187.58|11187.58|11189.65|11189.65|11187.41|11187.41|0
1625216700000|2021-07-02 09:05:00|11187.08|11187.08|11180.76|11180.76|11187.65|11187.65|11179.77|11179.77|0
1625217000000|2021-07-02 09:10:00|11180.52|11180.52|11181.89|11181.89|11182.14|11182.14|11180.52|11180.52|0
1625217300000|2021-07-02 09:15:00|11182.35|11182.35|11189.25|11189.25|11190|11190|11181.31|11181.31|0
1625217600000|2021-07-02 09:20:00|11188.04|11188.04|11184.34|11184.34|11189.87|11189.87|11184.34|11184.34|0
1625217900000|2021-07-02 09:25:00|11184.26|11184.26|11180.04|11180.04|11184.26|11184.26|11178.86|11178.86|0
1625218200000|2021-07-02 09:30:00|11178.07|11178.07|11167.61|11167.61|11178.31|11178.31|11167.26|11167.26|0
1625218500000|2021-07-02 09:35:00|11167.54|11167.54|11163.23|11163.23|11167.54|11167.54|11160.21|11160.21|0
1625218800000|2021-07-02 09:40:00|11163.44|11163.44|11168.13|11168.13|11168.13|11168.13|11163.44|11163.44|0
1625219100000|2021-07-02 09:45:00|11168.34|11168.34|11171.11|11171.11|11171.18|11171.18|11168.34|11168.34|0
1625219400000|2021-07-02 09:50:00|11171.33|11171.33|11174.82|11174.82|11174.82|11174.82|11171.33|11171.33|0
1625219700000|2021-07-02 09:55:00|11175.03|11175.03|11176.47|11176.47|11177.01|11177.01|11174.32|11174.32|0
1625220000000|2021-07-02 10:00:00|11175.97|11175.97|11185.19|11185.19|11185.19|11185.19|11175.76|11175.76|0
1625220300000|2021-07-02 10:05:00|11185.54|11185.54|11185.23|11185.23|11186.7|11186.7|11184.53|11184.53|0
1625220600000|2021-07-02 10:10:00|11184.89|11184.89|11193.61|11193.61|11193.61|11193.61|11184.62|11184.62|0
1625220900000|2021-07-02 10:15:00|11193.77|11193.77|11189.88|11189.88|11194.59|11194.59|11188.94|11188.94|0
1625221200000|2021-07-02 10:20:00|11189.96|11189.96|11192.25|11192.25|11192.25|11192.25|11189.12|11189.12|0
1625221500000|2021-07-02 10:25:00|11192.01|11192.01|11185.48|11185.48|11192.81|11192.81|11184.64|11184.64|0
1625221800000|2021-07-02 10:30:00|11185.65|11185.65|11174.6|11174.6|11185.65|11185.65|11170.82|11170.82|0
1625222100000|2021-07-02 10:35:00|11175.75|11175.75|11179.83|11179.83|11179.83|11179.83|11173.33|11173.33|0
1625222400000|2021-07-02 10:40:00|11180.81|11180.81|11184.03|11184.03|11184.03|11184.03|11180.64|11180.64|0
1625222700000|2021-07-02 10:45:00|11184.53|11184.53|11183.6|11183.6|11185.62|11185.62|11183.6|11183.6|0
1625223000000|2021-07-02 10:50:00|11183.44|11183.44|11186.56|11186.56|11187.64|11187.64|11181.47|11181.47|0
1625223300000|2021-07-02 10:55:00|11186.78|11186.78|11190.08|11190.08|11190.3|11190.3|11186.53|11186.53|0
1625223600000|2021-07-02 11:00:00|11190.31|11190.31|11192.98|11192.98|11193.96|11193.96|11190.16|11190.16|0
1625223900000|2021-07-02 11:05:00|11193.11|11193.11|11191.19|11191.19|11193.32|11193.32|11190.49|11190.49|0
1625224200000|2021-07-02 11:10:00|11191.38|11191.38|11190.24|11190.24|11192.36|11192.36|11188.86|11188.86|0
1625224500000|2021-07-02 11:15:00|11190.45|11190.45|11188.18|11188.18|11191.65|11191.65|11187.25|11187.25|0
1625224800000|2021-07-02 11:20:00|11188.6|11188.6|11190.94|11190.94|11191.29|11191.29|11188.45|11188.45|0
1625225100000|2021-07-02 11:25:00|11189.74|11189.74|11186.62|11186.62|11189.74|11189.74|11185.74|11185.74|0
1625225400000|2021-07-02 11:30:00|11186.79|11186.79|11187.8|11187.8|11188.13|11188.13|11186.79|11186.79|0
1625225700000|2021-07-02 11:35:00|11188.05|11188.05|11186.32|11186.32|11188.45|11188.45|11186.32|11186.32|0
1625226000000|2021-07-02 11:40:00|11185.33|11185.33|11178.91|11178.91|11187.48|11187.48|11178.91|11178.91|0
1625226300000|2021-07-02 11:45:00|11179.01|11179.01|11179.23|11179.23|11180.69|11180.69|11178.08|11178.08|0
1625226600000|2021-07-02 11:50:00|11179.65|11179.65|11180.53|11180.53|11180.71|11180.71|11179.18|11179.18|0
1625226900000|2021-07-02 11:55:00|11180.55|11180.55|11179.85|11179.85|11181.13|11181.13|11179.85|11179.85|0
1625227200000|2021-07-02 12:00:00|11179.64|11179.64|11179.42|11179.42|11181.54|11181.54|11179.04|11179.04|0
1625227500000|2021-07-02 12:05:00|11179.49|11179.49|11178.07|11178.07|11179.49|11179.49|11177.97|11177.97|0
1625227800000|2021-07-02 12:10:00|11177.89|11177.89|11177.64|11177.64|11181.12|11181.12|11177.14|11177.14|0
1625228100000|2021-07-02 12:15:00|11178.07|11178.07|11178.46|11178.46|11180.89|11180.89|11177.98|11177.98|0
1625228400000|2021-07-02 12:20:00|11177.47|11177.47|11168.42|11168.42|11177.47|11177.47|11168.21|11168.21|0
1625228700000|2021-07-02 12:25:00|11168.02|11168.02|11168.05|11168.05|11168.87|11168.87|11166.27|11166.27|0
1625229000000|2021-07-02 12:30:00|11167.97|11167.97|11173.43|11173.43|11180.75|11180.75|11167.69|11167.69|0
1625229300000|2021-07-02 12:35:00|11173.77|11173.77|11175.54|11175.54|11175.54|11175.54|11171.17|11171.17|0
1625229600000|2021-07-02 12:40:00|11175.71|11175.71|11179.43|11179.43|11180.15|11180.15|11174.92|11174.92|0
1625229900000|2021-07-02 12:45:00|11178.23|11178.23|11181.34|11181.34|11183.99|11183.99|11178.16|11178.16|0
1625230200000|2021-07-02 12:50:00|11181.19|11181.19|11182.72|11182.72|11184.44|11184.44|11181.19|11181.19|0
1625230500000|2021-07-02 12:55:00|11183.06|11183.06|11180.72|11180.72|11183.99|11183.99|11180.43|11180.43|0
1625230800000|2021-07-02 13:00:00|11180.37|11180.37|11182.1|11182.1|11182.41|11182.41|11178.39|11178.39|0
1625231100000|2021-07-02 13:05:00|11181.94|11181.94|11181.84|11181.84|11182.26|11182.26|11179.85|11179.85|0
1625231400000|2021-07-02 13:10:00|11181.67|11181.67|11185.68|11185.68|11187.81|11187.81|11179.21|11179.21|0
1625231700000|2021-07-02 13:15:00|11185.6|11185.6|11189.23|11189.23|11189.23|11189.23|11185.6|11185.6|0
1625232000000|2021-07-02 13:20:00|11190.44|11190.44|11182.53|11182.53|11192.81|11192.81|11181.73|11181.73|0
1625232300000|2021-07-02 13:25:00|11182.36|11182.36|11183.04|11183.04|11183.44|11183.44|11179.42|11179.42|0
1625232600000|2021-07-02 13:30:00|11182.82|11182.82|11181.93|11181.93|11184.93|11184.93|11180.35|11180.35|0
1625232900000|2021-07-02 13:35:00|11181.72|11181.72|11181.17|11181.17|11186.73|11186.73|11181.17|11181.17|0
1625233200000|2021-07-02 13:40:00|11181|11181|11178.06|11178.06|11181|11181|11173.57|11173.57|0
1625233500000|2021-07-02 13:45:00|11178.4|11178.4|11182.48|11182.48|11183.08|11183.08|11178.22|11178.22|0
1625233800000|2021-07-02 13:50:00|11182.43|11182.43|11186.25|11186.25|11186.25|11186.25|11178.08|11178.08|0
1625234100000|2021-07-02 13:55:00|11186.04|11186.04|11181.1|11181.1|11186.76|11186.76|11180.12|11180.12|0
1625234400000|2021-07-02 14:00:00|11181.33|11181.33|11176.56|11176.56|11182.74|11182.74|11175.71|11175.71|0
1625234700000|2021-07-02 14:05:00|11176.48|11176.48|11175.47|11175.47|11178.11|11178.11|11173.74|11173.74|0
1625235000000|2021-07-02 14:10:00|11176.67|11176.67|11171.54|11171.54|11178.31|11178.31|11170.84|11170.84|0
1625235300000|2021-07-02 14:15:00|11171.33|11171.33|11174.07|11174.07|11174.07|11174.07|11170.34|11170.34|0
1625235600000|2021-07-02 14:20:00|11172.1|11172.1|11168.7|11168.7|11172.1|11172.1|11165.82|11165.82|0
1625235900000|2021-07-02 14:25:00|11168.78|11168.78|11175.28|11175.28|11177.14|11177.14|11168.78|11168.78|0
1625236200000|2021-07-02 14:30:00|11175.44|11175.44|11172.25|11172.25|11176.34|11176.34|11171.38|11171.38|0
1625236500000|2021-07-02 14:35:00|11172.09|11172.09|11176.63|11176.63|11176.63|11176.63|11171.8|11171.8|0
1625236800000|2021-07-02 14:40:00|11177.13|11177.13|11169.59|11169.59|11177.13|11177.13|11169.59|11169.59|0
1625237100000|2021-07-02 14:45:00|11169.51|11169.51|11171.08|11171.08|11172.07|11172.07|11169.17|11169.17|0
1625237400000|2021-07-02 14:50:00|11170.58|11170.58|11171.27|11171.27|11172.12|11172.12|11169.91|11169.91|0
1625237700000|2021-07-02 14:55:00|11171.34|11171.34|11175.85|11175.85|11176.02|11176.02|11170.63|11170.63|0
1625238000000|2021-07-02 15:00:00|11176.08|11176.08|11174.69|11174.69|11177.58|11177.58|11174.53|11174.53|0
1625238300000|2021-07-02 15:05:00|11174.29|11174.29|11178.76|11178.76|11178.76|11178.76|11173.86|11173.86|0
1625238600000|2021-07-02 15:10:00|11178.97|11178.97|11178.5|11178.5|11183.82|11183.82|11178.27|11178.27|0
1625238900000|2021-07-02 15:15:00|11178.15|11178.15|11167.89|11167.89|11179.23|11179.23|11166.1|11166.1|0
1625239200000|2021-07-02 15:20:00|11168.1|11168.1|11165.17|11165.17|11169.57|11169.57|11162.85|11162.85|0
1625239500000|2021-07-02 15:25:00|11165.34|11165.34|11168.72|11168.72|11168.89|11168.89|11162.24|11162.24|0
1625469300000|2021-07-05 07:15:00|11163.79|11163.79|11176.62|11176.62|11176.62|11176.62|11161.67|11161.67|0
1625469600000|2021-07-05 07:20:00|11177.6|11177.6|11163.69|11163.69|11177.6|11177.6|11163.69|11163.69|0
1625469900000|2021-07-05 07:25:00|11164.2|11164.2|11161.82|11161.82|11167.13|11167.13|11157.38|11157.38|0
1625470200000|2021-07-05 07:30:00|11162.16|11162.16|11163.56|11163.56|11163.72|11163.72|11158.26|11158.26|0
1625470500000|2021-07-05 07:35:00|11163.76|11163.76|11158.37|11158.37|11164.05|11164.05|11158.37|11158.37|0
1625470800000|2021-07-05 07:40:00|11158.17|11158.17|11166.24|11166.24|11166.24|11166.24|11154.59|11154.59|0
1625471100000|2021-07-05 07:45:00|11165.03|11165.03|11166.3|11166.3|11167.89|11167.89|11164.65|11164.65|0
1625471400000|2021-07-05 07:50:00|11166.53|11166.53|11166.45|11166.45|11169.39|11169.39|11166.45|11166.45|0
1625471700000|2021-07-05 07:55:00|11168.42|11168.42|11160.41|11160.41|11168.64|11168.64|11159.77|11159.77|0
1625472000000|2021-07-05 08:00:00|11160.2|11160.2|11158.57|11158.57|11160.2|11160.2|11155.09|11155.09|0
1625472300000|2021-07-05 08:05:00|11160.98|11160.98|11166.98|11166.98|11166.98|11166.98|11160.98|11160.98|0
1625472600000|2021-07-05 08:10:00|11166.76|11166.76|11166.64|11166.64|11170.26|11170.26|11166.36|11166.36|0
1625472900000|2021-07-05 08:15:00|11167.24|11167.24|11171.64|11171.64|11173.5|11173.5|11167.24|11167.24|0
1625473200000|2021-07-05 08:20:00|11171.76|11171.76|11180.04|11180.04|11180.1|11180.1|11171.76|11171.76|0
1625473500000|2021-07-05 08:25:00|11180.27|11180.27|11178.99|11178.99|11181.76|11181.76|11175.85|11175.85|0
1625473800000|2021-07-05 08:30:00|11179.12|11179.12|11176.76|11176.76|11183.34|11183.34|11175.56|11175.56|0
1625474100000|2021-07-05 08:35:00|11176.63|11176.63|11185.07|11185.07|11185.07|11185.07|11176.3|11176.3|0
1625474400000|2021-07-05 08:40:00|11184.67|11184.67|11188.17|11188.17|11189.05|11189.05|11184.51|11184.51|0
1625474700000|2021-07-05 08:45:00|11188.33|11188.33|11186.52|11186.52|11188.5|11188.5|11185.84|11185.84|0
1625475000000|2021-07-05 08:50:00|11185.53|11185.53|11181.91|11181.91|11185.75|11185.75|11181.22|11181.22|0
1625475300000|2021-07-05 08:55:00|11181.56|11181.56|11170.9|11170.9|11181.56|11181.56|11170.04|11170.04|0
1625475600000|2021-07-05 09:00:00|11170.67|11170.67|11172.27|11172.27|11172.63|11172.63|11170.22|11170.22|0
1625475900000|2021-07-05 09:05:00|11172.43|11172.43|11172.71|11172.71|11172.9|11172.9|11171.92|11171.92|0
1625476200000|2021-07-05 09:10:00|11172.56|11172.56|11171.32|11171.32|11173.28|11173.28|11170.09|11170.09|0
1625476500000|2021-07-05 09:15:00|11171.49|11171.49|11179.19|11179.19|11179.5|11179.5|11171.49|11171.49|0
1625476800000|2021-07-05 09:20:00|11179.27|11179.27|11186.4|11186.4|11186.4|11186.4|11179.27|11179.27|0
1625477100000|2021-07-05 09:25:00|11186.73|11186.73|11184.32|11184.32|11189.12|11189.12|11184.32|11184.32|0
1625477400000|2021-07-05 09:30:00|11184.46|11184.46|11187.4|11187.4|11187.4|11187.4|11183.95|11183.95|0
1625477700000|2021-07-05 09:35:00|11187.06|11187.06|11184.8|11184.8|11189.43|11189.43|11184.8|11184.8|0
1625478000000|2021-07-05 09:40:00|11184.72|11184.72|11192.65|11192.65|11192.91|11192.91|11184.28|11184.28|0
1625478300000|2021-07-05 09:45:00|11192.81|11192.81|11187.46|11187.46|11195.43|11195.43|11184.92|11184.92|0
1625478600000|2021-07-05 09:50:00|11188.67|11188.67|11191.51|11191.51|11194.29|11194.29|11188.67|11188.67|0
1625478900000|2021-07-05 09:55:00|11191.35|11191.35|11188.41|11188.41|11191.35|11191.35|11188.1|11188.1|0
1625479200000|2021-07-05 10:00:00|11188.25|11188.25|11191.23|11191.23|11191.23|11191.23|11186.86|11186.86|0
1625479500000|2021-07-05 10:05:00|11190.24|11190.24|11194.26|11194.26|11194.26|11194.26|11189.1|11189.1|0
1625479800000|2021-07-05 10:10:00|11193.05|11193.05|11192.94|11192.94|11195.29|11195.29|11192.94|11192.94|0
1625480100000|2021-07-05 10:15:00|11193.1|11193.1|11186.61|11186.61|11193.1|11193.1|11184.82|11184.82|0
1625480400000|2021-07-05 10:20:00|11185.63|11185.63|11189.73|11189.73|11189.73|11189.73|11185.62|11185.62|0
1625480700000|2021-07-05 10:25:00|11190.44|11190.44|11193.74|11193.74|11195.5|11195.5|11190.12|11190.12|0
1625481000000|2021-07-05 10:30:00|11193.97|11193.97|11197.81|11197.81|11199.91|11199.91|11193.81|11193.81|0
1625481300000|2021-07-05 10:35:00|11197.71|11197.71|11199.66|11199.66|11203.48|11203.48|11197.71|11197.71|0
1625481600000|2021-07-05 10:40:00|11199.87|11199.87|11202.08|11202.08|11202.69|11202.69|11199.77|11199.77|0
1625481900000|2021-07-05 10:45:00|11201.74|11201.74|11200.96|11200.96|11203.06|11203.06|11200.38|11200.38|0
1625482200000|2021-07-05 10:50:00|11201.94|11201.94|11202.97|11202.97|11204.55|11204.55|11201.94|11201.94|0
1625482500000|2021-07-05 10:55:00|11202.71|11202.71|11209.37|11209.37|11209.37|11209.37|11202.71|11202.71|0
1625482800000|2021-07-05 11:00:00|11209.54|11209.54|11207.73|11207.73|11209.54|11209.54|11207.73|11207.73|0
1625483100000|2021-07-05 11:05:00|11207.94|11207.94|11208.49|11208.49|11209.1|11209.1|11207.49|11207.49|0
1625483400000|2021-07-05 11:10:00|11208.1|11208.1|11212.28|11212.28|11215.43|11215.43|11204.5|11204.5|0
1625483700000|2021-07-05 11:15:00|11212.18|11212.18|11206.17|11206.17|11212.18|11212.18|11205.44|11205.44|0
1625484000000|2021-07-05 11:20:00|11206.12|11206.12|11204.21|11204.21|11206.92|11206.92|11204.07|11204.07|0
1625484300000|2021-07-05 11:25:00|11204.38|11204.38|11208.28|11208.28|11209.07|11209.07|11204.34|11204.34|0
1625484600000|2021-07-05 11:30:00|11208.44|11208.44|11208.01|11208.01|11208.74|11208.74|11205.85|11205.85|0
1625484900000|2021-07-05 11:35:00|11209.98|11209.98|11210.59|11210.59|11211.6|11211.6|11208.75|11208.75|0
1625485200000|2021-07-05 11:40:00|11210.57|11210.57|11214.15|11214.15|11215.16|11215.16|11209.1|11209.1|0
1625485500000|2021-07-05 11:45:00|11214.49|11214.49|11221.25|11221.25|11221.25|11221.25|11214.49|11214.49|0
1625485800000|2021-07-05 11:50:00|11221.46|11221.46|11220.07|11220.07|11221.46|11221.46|11214.2|11214.2|0
1625486100000|2021-07-05 11:55:00|11220.21|11220.21|11218.59|11218.59|11220.52|11220.52|11218.26|11218.26|0
1625486400000|2021-07-05 12:00:00|11218.76|11218.76|11221.21|11221.21|11221.61|11221.61|11218.41|11218.41|0
1625486700000|2021-07-05 12:05:00|11221.37|11221.37|11220.57|11220.57|11221.65|11221.65|11219.65|11219.65|0
1625487000000|2021-07-05 12:10:00|11220.8|11220.8|11215.7|11215.7|11220.8|11220.8|11215.7|11215.7|0
1625487300000|2021-07-05 12:15:00|11215.87|11215.87|11221.68|11221.68|11221.82|11221.82|11214.72|11214.72|0
1625487600000|2021-07-05 12:20:00|11221.91|11221.91|11223.27|11223.27|11223.27|11223.27|11221.01|11221.01|0
1625487900000|2021-07-05 12:25:00|11222.29|11222.29|11220.71|11220.71|11224.67|11224.67|11220.71|11220.71|0
1625488200000|2021-07-05 12:30:00|11220.85|11220.85|11223.22|11223.22|11224.21|11224.21|11220.12|11220.12|0
1625488500000|2021-07-05 12:35:00|11224.24|11224.24|11225.84|11225.84|11228.82|11228.82|11224.24|11224.24|0
1625488800000|2021-07-05 12:40:00|11226.24|11226.24|11225.14|11225.14|11227.5|11227.5|11223.59|11223.59|0
1625489100000|2021-07-05 12:45:00|11226.13|11226.13|11223.72|11223.72|11226.69|11226.69|11223.43|11223.43|0
1625489400000|2021-07-05 12:50:00|11223.8|11223.8|11228.03|11228.03|11228.03|11228.03|11223.57|11223.57|0
1625489700000|2021-07-05 12:55:00|11228.43|11228.43|11232.75|11232.75|11232.75|11232.75|11228.43|11228.43|0
1625490000000|2021-07-05 13:00:00|11232.53|11232.53|11233.47|11233.47|11233.74|11233.74|11231.95|11231.95|0
1625490300000|2021-07-05 13:05:00|11233.68|11233.68|11233.04|11233.04|11234.24|11234.24|11232.43|11232.43|0
1625490600000|2021-07-05 13:10:00|11232.7|11232.7|11228.71|11228.71|11232.91|11232.91|11228.71|11228.71|0
1625490900000|2021-07-05 13:15:00|11228.45|11228.45|11228.38|11228.38|11229.75|11229.75|11228.38|11228.38|0
1625491200000|2021-07-05 13:20:00|11228.46|11228.46|11231.79|11231.79|11232.3|11232.3|11228.44|11228.44|0
1625491500000|2021-07-05 13:25:00|11231.87|11231.87|11230.82|11230.82|11231.87|11231.87|11226.86|11226.86|0
1625491800000|2021-07-05 13:30:00|11230.9|11230.9|11230.95|11230.95|11231.22|11231.22|11227.74|11227.74|0
1625492100000|2021-07-05 13:35:00|11230.74|11230.74|11230.27|11230.27|11230.74|11230.74|11229.09|11229.09|0
1625492400000|2021-07-05 13:40:00|11230.62|11230.62|11224.13|11224.13|11231.12|11231.12|11224.13|11224.13|0
1625492700000|2021-07-05 13:45:00|11224.53|11224.53|11219.57|11219.57|11224.53|11224.53|11215.61|11215.61|0
1625493000000|2021-07-05 13:50:00|11220.08|11220.08|11223.7|11223.7|11223.75|11223.75|11220.08|11220.08|0
1625493300000|2021-07-05 13:55:00|11223.57|11223.57|11227.78|11227.78|11227.78|11227.78|11223.57|11223.57|0
1625493600000|2021-07-05 14:00:00|11228.18|11228.18|11223.66|11223.66|11228.18|11228.18|11223.58|11223.58|0
1625493900000|2021-07-05 14:05:00|11224.05|11224.05|11224.44|11224.44|11225.01|11225.01|11222.06|11222.06|0
1625494200000|2021-07-05 14:10:00|11224.31|11224.31|11223.37|11223.37|11224.4|11224.4|11222.69|11222.69|0
1625494500000|2021-07-05 14:15:00|11223.51|11223.51|11226.67|11226.67|11226.67|11226.67|11222.89|11222.89|0
1625494800000|2021-07-05 14:20:00|11226.44|11226.44|11227.6|11227.6|11227.6|11227.6|11225.28|11225.28|0
1625495100000|2021-07-05 14:25:00|11227.76|11227.76|11224.18|11224.18|11227.76|11227.76|11224.01|11224.01|0
1625495400000|2021-07-05 14:30:00|11224.43|11224.43|11223.95|11223.95|11224.53|11224.53|11223.11|11223.11|0
1625495700000|2021-07-05 14:35:00|11224.17|11224.17|11211.1|11211.1|11224.32|11224.32|11210.09|11210.09|0
1625496000000|2021-07-05 14:40:00|11209.9|11209.9|11212.89|11212.89|11213.81|11213.81|11208.87|11208.87|0
1625496300000|2021-07-05 14:45:00|11213.39|11213.39|11213.4|11213.4|11213.9|11213.9|11212.6|11212.6|0
1625496600000|2021-07-05 14:50:00|11213.47|11213.47|11215.71|11215.71|11215.71|11215.71|11212.63|11212.63|0
1625496900000|2021-07-05 14:55:00|11215.37|11215.37|11218.54|11218.54|11219.8|11219.8|11215.24|11215.24|0
1625497200000|2021-07-05 15:00:00|11218.14|11218.14|11219.44|11219.44|11219.7|11219.7|11218.14|11218.14|0
1625497500000|2021-07-05 15:05:00|11219.04|11219.04|11216.88|11216.88|11219.36|11219.36|11216.88|11216.88|0
1625497800000|2021-07-05 15:10:00|11216.37|11216.37|11217.54|11217.54|11219.37|11219.37|11215.97|11215.97|0
1625498100000|2021-07-05 15:15:00|11217.7|11217.7|11216.27|11216.27|11218.83|11218.83|11214.69|11214.69|0
1625498400000|2021-07-05 15:20:00|11216.13|11216.13|11220.1|11220.1|11220.1|11220.1|11216.13|11216.13|0
1625498700000|2021-07-05 15:25:00|11220.18|11220.18|11221.35|11221.35|11223.06|11223.06|11218.07|11218.07|0
1625555700000|2021-07-06 07:15:00|11210.71|11210.71|11210.44|11210.44|11223.18|11223.18|11207.79|11207.79|0
1625556000000|2021-07-06 07:20:00|11209.65|11209.65|11194.79|11194.79|11209.89|11209.89|11194.79|11194.79|0
1625556300000|2021-07-06 07:25:00|11193.05|11193.05|11208.35|11208.35|11208.63|11208.63|11187.98|11187.98|0
1625556600000|2021-07-06 07:30:00|11209.15|11209.15|11203.4|11203.4|11209.82|11209.82|11201.91|11201.91|0
1625556900000|2021-07-06 07:35:00|11201.43|11201.43|11188.57|11188.57|11201.5|11201.5|11183.88|11183.88|0
1625557200000|2021-07-06 07:40:00|11188.52|11188.52|11176.85|11176.85|11188.52|11188.52|11176.63|11176.63|0
1625557500000|2021-07-06 07:45:00|11176.54|11176.54|11192.2|11192.2|11192.2|11192.2|11174.54|11174.54|0
1625557800000|2021-07-06 07:50:00|11192.7|11192.7|11196.35|11196.35|11197.15|11197.15|11190.16|11190.16|0
1625558100000|2021-07-06 07:55:00|11195.55|11195.55|11190.93|11190.93|11195.55|11195.55|11187.1|11187.1|0
1625558400000|2021-07-06 08:00:00|11190.58|11190.58|11180.36|11180.36|11191.33|11191.33|11179.18|11179.18|0
1625558700000|2021-07-06 08:05:00|11179.67|11179.67|11188.22|11188.22|11188.42|11188.42|11177.09|11177.09|0
1625559000000|2021-07-06 08:10:00|11188.35|11188.35|11186.88|11186.88|11190.05|11190.05|11186.88|11186.88|0
1625559300000|2021-07-06 08:15:00|11186.8|11186.8|11182.2|11182.2|11186.8|11186.8|11179.01|11179.01|0
1625559600000|2021-07-06 08:20:00|11181.38|11181.38|11186.85|11186.85|11187.33|11187.33|11176.76|11176.76|0
1625559900000|2021-07-06 08:25:00|11187.83|11187.83|11185.05|11185.05|11187.83|11187.83|11185.05|11185.05|0
1625560200000|2021-07-06 08:30:00|11183.84|11183.84|11177.86|11177.86|11183.84|11183.84|11174.28|11174.28|0
1625560500000|2021-07-06 08:35:00|11178.02|11178.02|11178.81|11178.81|11180.06|11180.06|11174.92|11174.92|0
1625560800000|2021-07-06 08:40:00|11176.84|11176.84|11178.13|11178.13|11180.51|11180.51|11176.64|11176.64|0
1625561100000|2021-07-06 08:45:00|11177.92|11177.92|11184.17|11184.17|11185.09|11185.09|11177.89|11177.89|0
1625561400000|2021-07-06 08:50:00|11184.68|11184.68|11183.79|11183.79|11185.88|11185.88|11183.62|11183.62|0
1625561700000|2021-07-06 08:55:00|11184.77|11184.77|11184.08|11184.08|11184.77|11184.77|11181.56|11181.56|0
1625562000000|2021-07-06 09:00:00|11183.39|11183.39|11189.36|11189.36|11189.43|11189.43|11183.39|11183.39|0
1625562300000|2021-07-06 09:05:00|11189.53|11189.53|11187.16|11187.16|11189.74|11189.74|11186.49|11186.49|0
1625562600000|2021-07-06 09:10:00|11186.82|11186.82|11186.06|11186.06|11187.02|11187.02|11175.99|11175.99|0
1625562900000|2021-07-06 09:15:00|11186.27|11186.27|11209.83|11209.83|11211.63|11211.63|11186.27|11186.27|0
1625563200000|2021-07-06 09:20:00|11210.46|11210.46|11219.26|11219.26|11221.3|11221.3|11210.46|11210.46|0
1625563500000|2021-07-06 09:25:00|11219.04|11219.04|11209.6|11209.6|11219.04|11219.04|11209.35|11209.35|0
1625563800000|2021-07-06 09:30:00|11209.39|11209.39|11200.73|11200.73|11209.39|11209.39|11198|11198|0
1625564100000|2021-07-06 09:35:00|11201.08|11201.08|11214.31|11214.31|11214.44|11214.44|11200.82|11200.82|0
1625564400000|2021-07-06 09:40:00|11213.91|11213.91|11217.7|11217.7|11218.95|11218.95|11213.91|11213.91|0
1625564700000|2021-07-06 09:45:00|11218.3|11218.3|11225.18|11225.18|11225.18|11225.18|11215.73|11215.73|0
1625565000000|2021-07-06 09:50:00|11224.84|11224.84|11221.83|11221.83|11227.7|11227.7|11221.83|11221.83|0
1625565300000|2021-07-06 09:55:00|11221.2|11221.2|11221.29|11221.29|11223.8|11223.8|11219.34|11219.34|0
1625565600000|2021-07-06 10:00:00|11221.03|11221.03|11222.23|11222.23|11222.68|11222.68|11221.03|11221.03|0
1625565900000|2021-07-06 10:05:00|11223.44|11223.44|11220.96|11220.96|11223.95|11223.95|11220.67|11220.67|0
1625566200000|2021-07-06 10:10:00|11220.56|11220.56|11224.03|11224.03|11224.36|11224.36|11217.13|11217.13|0
1625566500000|2021-07-06 10:15:00|11224.36|11224.36|11222.72|11222.72|11226.42|11226.42|11222|11222|0
1625566800000|2021-07-06 10:20:00|11223.05|11223.05|11223.32|11223.32|11223.32|11223.32|11221.75|11221.75|0
1625567100000|2021-07-06 10:25:00|11223.16|11223.16|11223.73|11223.73|11224.69|11224.69|11223.16|11223.16|0
1625567400000|2021-07-06 10:30:00|11222.75|11222.75|11227.68|11227.68|11230.73|11230.73|11222.75|11222.75|0
1625567700000|2021-07-06 10:35:00|11227.6|11227.6|11221.27|11221.27|11227.6|11227.6|11221.26|11221.26|0
1625568000000|2021-07-06 10:40:00|11220.07|11220.07|11224.58|11224.58|11224.81|11224.81|11219.91|11219.91|0
1625568300000|2021-07-06 10:45:00|11225.79|11225.79|11223.45|11223.45|11229.52|11229.52|11223.25|11223.25|0
1625568600000|2021-07-06 10:50:00|11223.03|11223.03|11221.21|11221.21|11223.03|11223.03|11220.21|11220.21|0
1625568900000|2021-07-06 10:55:00|11221.56|11221.56|11219.76|11219.76|11221.56|11221.56|11217.65|11217.65|0
1625569200000|2021-07-06 11:00:00|11219.93|11219.93|11217.95|11217.95|11220.91|11220.91|11216.59|11216.59|0
1625569500000|2021-07-06 11:05:00|11218.03|11218.03|11215.94|11215.94|11218.47|11218.47|11215.94|11215.94|0
1625569800000|2021-07-06 11:10:00|11215.81|11215.81|11213.98|11213.98|11216.45|11216.45|11213.98|11213.98|0
1625570100000|2021-07-06 11:15:00|11213.78|11213.78|11213.88|11213.88|11214.84|11214.84|11213.46|11213.46|0
1625570400000|2021-07-06 11:20:00|11214.08|11214.08|11220.27|11220.27|11220.5|11220.5|11213.61|11213.61|0
1625570700000|2021-07-06 11:25:00|11220.04|11220.04|11225.82|11225.82|11225.82|11225.82|11219.88|11219.88|0
1625571000000|2021-07-06 11:30:00|11225.67|11225.67|11227.08|11227.08|11228.52|11228.52|11225.52|11225.52|0
1625571300000|2021-07-06 11:35:00|11227.22|11227.22|11223.91|11223.91|11228.19|11228.19|11221.33|11221.33|0
1625571600000|2021-07-06 11:40:00|11224.9|11224.9|11214.11|11214.11|11224.9|11224.9|11214.11|11214.11|0
1625571900000|2021-07-06 11:45:00|11213.42|11213.42|11216.44|11216.44|11218.43|11218.43|11213.42|11213.42|0
1625572200000|2021-07-06 11:50:00|11216.6|11216.6|11213.8|11213.8|11216.6|11216.6|11212.22|11212.22|0
1625572500000|2021-07-06 11:55:00|11213.6|11213.6|11213.76|11213.76|11214.45|11214.45|11213.22|11213.22|0
1625572800000|2021-07-06 12:00:00|11215.73|11215.73|11215.98|11215.98|11217.81|11217.81|11215.73|11215.73|0
1625573100000|2021-07-06 12:05:00|11215.51|11215.51|11218.95|11218.95|11220.14|11220.14|11214.93|11214.93|0
1625573400000|2021-07-06 12:10:00|11218.61|11218.61|11222.72|11222.72|11222.96|11222.96|11217.91|11217.91|0
1625573700000|2021-07-06 12:15:00|11224.31|11224.31|11226.71|11226.71|11227.37|11227.37|11224.31|11224.31|0
1625574000000|2021-07-06 12:20:00|11227.69|11227.69|11228.21|11228.21|11228.41|11228.41|11225.24|11225.24|0
1625574300000|2021-07-06 12:25:00|11228.72|11228.72|11233.63|11233.63|11233.8|11233.8|11228.72|11228.72|0
1625574600000|2021-07-06 12:30:00|11233.47|11233.47|11234.44|11234.44|11235.64|11235.64|11232.91|11232.91|0
1625574900000|2021-07-06 12:35:00|11234.64|11234.64|11241.76|11241.76|11241.92|11241.92|11234.64|11234.64|0
1625575200000|2021-07-06 12:40:00|11241.91|11241.91|11241.99|11241.99|11244.37|11244.37|11241.91|11241.91|0
1625575500000|2021-07-06 12:45:00|11242.98|11242.98|11241.93|11241.93|11242.98|11242.98|11240.89|11240.89|0
1625575800000|2021-07-06 12:50:00|11242.28|11242.28|11243.97|11243.97|11243.97|11243.97|11240.35|11240.35|0
1625576100000|2021-07-06 12:55:00|11244|11244|11247.37|11247.37|11251.5|11251.5|11243.97|11243.97|0
1625576400000|2021-07-06 13:00:00|11247.59|11247.59|11249.46|11249.46|11249.46|11249.46|11247.52|11247.52|0
1625576700000|2021-07-06 13:05:00|11249.25|11249.25|11252.51|11252.51|11253.27|11253.27|11248.31|11248.31|0
1625577000000|2021-07-06 13:10:00|11252.16|11252.16|11248.63|11248.63|11252.68|11252.68|11246.55|11246.55|0
1625577300000|2021-07-06 13:15:00|11249.03|11249.03|11251.94|11251.94|11253.4|11253.4|11249.03|11249.03|0
1625577600000|2021-07-06 13:20:00|11252.1|11252.1|11248.6|11248.6|11252.1|11252.1|11248.6|11248.6|0
1625577900000|2021-07-06 13:25:00|11249.11|11249.11|11248.49|11248.49|11250.66|11250.66|11248.12|11248.12|0
1625578200000|2021-07-06 13:30:00|11248.7|11248.7|11241.69|11241.69|11251.63|11251.63|11241.69|11241.69|0
1625578500000|2021-07-06 13:35:00|11241.19|11241.19|11236.99|11236.99|11244.03|11244.03|11236.91|11236.91|0
1625578800000|2021-07-06 13:40:00|11237.19|11237.19|11238.43|11238.43|11239.59|11239.59|11235.27|11235.27|0
1625579100000|2021-07-06 13:45:00|11238.52|11238.52|11250.92|11250.92|11252.94|11252.94|11238.52|11238.52|0
1625579400000|2021-07-06 13:50:00|11250.75|11250.75|11239.37|11239.37|11250.92|11250.92|11238.38|11238.38|0
1625579700000|2021-07-06 13:55:00|11239.2|11239.2|11234.21|11234.21|11239.75|11239.75|11232.59|11232.59|0
1625580000000|2021-07-06 14:00:00|11233|11233|11225.39|11225.39|11235.56|11235.56|11225.39|11225.39|0
1625580300000|2021-07-06 14:05:00|11225.62|11225.62|11217.83|11217.83|11226.62|11226.62|11214.6|11214.6|0
1625580600000|2021-07-06 14:10:00|11217.65|11217.65|11215.04|11215.04|11217.65|11217.65|11212.97|11212.97|0
1625580900000|2021-07-06 14:15:00|11214.78|11214.78|11200.99|11200.99|11214.78|11214.78|11200.99|11200.99|0
1625581200000|2021-07-06 14:20:00|11200.97|11200.97|11197.39|11197.39|11201.37|11201.37|11191.46|11191.46|0
1625581500000|2021-07-06 14:25:00|11197.65|11197.65|11207.43|11207.43|11207.59|11207.59|11197.65|11197.65|0
1625581800000|2021-07-06 14:30:00|11207.58|11207.58|11193.13|11193.13|11207.58|11207.58|11188.94|11188.94|0
1625582100000|2021-07-06 14:35:00|11193.53|11193.53|11208.74|11208.74|11208.74|11208.74|11193.53|11193.53|0
1625582400000|2021-07-06 14:40:00|11208.91|11208.91|11208.78|11208.78|11210.3|11210.3|11206.57|11206.57|0
1625582700000|2021-07-06 14:45:00|11209.13|11209.13|11202.99|11202.99|11209.22|11209.22|11202.16|11202.16|0
1625583000000|2021-07-06 14:50:00|11202.78|11202.78|11201.78|11201.78|11203.88|11203.88|11200.02|11200.02|0
1625583300000|2021-07-06 14:55:00|11201.99|11201.99|11205.37|11205.37|11206.12|11206.12|11199.51|11199.51|0
1625583600000|2021-07-06 15:00:00|11205.16|11205.16|11190.93|11190.93|11205.16|11205.16|11190.93|11190.93|0
1625583900000|2021-07-06 15:05:00|11191.1|11191.1|11200.41|11200.41|11200.84|11200.84|11191.1|11191.1|0
1625584200000|2021-07-06 15:10:00|11200.33|11200.33|11213.33|11213.33|11213.33|11213.33|11199.66|11199.66|0
1625584500000|2021-07-06 15:15:00|11213.09|11213.09|11205.16|11205.16|11213.41|11213.41|11204.06|11204.06|0
1625584800000|2021-07-06 15:20:00|11205.12|11205.12|11208.76|11208.76|11215.68|11215.68|11205.12|11205.12|0
1625585100000|2021-07-06 15:25:00|11209.75|11209.75|11216.98|11216.98|11220.76|11220.76|11207.92|11207.92|0
1625642100000|2021-07-07 07:15:00|11290.81|11290.81|11309.55|11309.55|11311.3|11311.3|11290.81|11290.81|0
1625642400000|2021-07-07 07:20:00|11308.87|11308.87|11312.31|11312.31|11317.86|11317.86|11308.87|11308.87|0
1625642700000|2021-07-07 07:25:00|11312.81|11312.81|11312|11312|11314.14|11314.14|11308.87|11308.87|0
1625643000000|2021-07-07 07:30:00|11311.66|11311.66|11319.58|11319.58|11319.58|11319.58|11310|11310|0
1625643300000|2021-07-07 07:35:00|11320.38|11320.38|11314.92|11314.92|11320.38|11320.38|11314.92|11314.92|0
1625643600000|2021-07-07 07:40:00|11315.32|11315.32|11313.9|11313.9|11322.46|11322.46|11312.43|11312.43|0
1625643900000|2021-07-07 07:45:00|11314.07|11314.07|11325.44|11325.44|11325.44|11325.44|11313.56|11313.56|0
1625644200000|2021-07-07 07:50:00|11326.43|11326.43|11326.78|11326.78|11333.32|11333.32|11326.21|11326.21|0
1625644500000|2021-07-07 07:55:00|11326.57|11326.57|11328.59|11328.59|11329.41|11329.41|11322.47|11322.47|0
1625644800000|2021-07-07 08:00:00|11328.17|11328.17|11337.56|11337.56|11338.32|11338.32|11327.25|11327.25|0
1625645100000|2021-07-07 08:05:00|11337.98|11337.98|11341.35|11341.35|11341.43|11341.43|11336.53|11336.53|0
1625645400000|2021-07-07 08:10:00|11342.08|11342.08|11341.65|11341.65|11345.44|11345.44|11340.01|11340.01|0
1625645700000|2021-07-07 08:15:00|11342.64|11342.64|11338.66|11338.66|11343.75|11343.75|11332.59|11332.59|0
1625646000000|2021-07-07 08:20:00|11338.42|11338.42|11342.74|11342.74|11347.33|11347.33|11338.16|11338.16|0
1625646300000|2021-07-07 08:25:00|11340.77|11340.77|11341.45|11341.45|11342.01|11342.01|11335.86|11335.86|0
1625646600000|2021-07-07 08:30:00|11341.87|11341.87|11337.91|11337.91|11342.13|11342.13|11336.32|11336.32|0
1625646900000|2021-07-07 08:35:00|11337.22|11337.22|11336.79|11336.79|11337.48|11337.48|11332.04|11332.04|0
1625647200000|2021-07-07 08:40:00|11337.1|11337.1|11326.24|11326.24|11337.79|11337.79|11326.01|11326.01|0
1625647500000|2021-07-07 08:45:00|11326.94|11326.94|11320.92|11320.92|11326.94|11326.94|11320.42|11320.42|0
1625647800000|2021-07-07 08:50:00|11319.94|11319.94|11320.02|11320.02|11322.16|11322.16|11318.27|11318.27|0
1625648100000|2021-07-07 08:55:00|11319.67|11319.67|11323.57|11323.57|11323.8|11323.8|11316.08|11316.08|0
1625648400000|2021-07-07 09:00:00|11323.73|11323.73|11336.99|11336.99|11336.99|11336.99|11323.73|11323.73|0
1625648700000|2021-07-07 09:05:00|11337.2|11337.2|11337.13|11337.13|11337.2|11337.2|11335.07|11335.07|0
1625649000000|2021-07-07 09:10:00|11336.92|11336.92|11329.09|11329.09|11337.04|11337.04|11329.09|11329.09|0
1625649300000|2021-07-07 09:15:00|11328.75|11328.75|11339.49|11339.49|11339.71|11339.71|11328.75|11328.75|0
1625649600000|2021-07-07 09:20:00|11339.99|11339.99|11345.09|11345.09|11345.85|11345.85|11339.78|11339.78|0
1625649900000|2021-07-07 09:25:00|11345.43|11345.43|11349.6|11349.6|11349.6|11349.6|11345.43|11345.43|0
1625650200000|2021-07-07 09:30:00|11349.73|11349.73|11351.88|11351.88|11351.88|11351.88|11348.52|11348.52|0
1625650500000|2021-07-07 09:35:00|11352.86|11352.86|11353.16|11353.16|11354.34|11354.34|11350.86|11350.86|0
1625650800000|2021-07-07 09:40:00|11352.83|11352.83|11357.5|11357.5|11358.42|11358.42|11352.83|11352.83|0
1625651100000|2021-07-07 09:45:00|11357.05|11357.05|11363.38|11363.38|11363.6|11363.6|11355.86|11355.86|0
1625651400000|2021-07-07 09:50:00|11364.18|11364.18|11368.34|11368.34|11368.34|11368.34|11362.31|11362.31|0
1625651700000|2021-07-07 09:55:00|11368.18|11368.18|11372.34|11372.34|11372.34|11372.34|11365.86|11365.86|0
1625652000000|2021-07-07 10:00:00|11372.57|11372.57|11369.09|11369.09|11372.57|11372.57|11363.65|11363.65|0
1625652300000|2021-07-07 10:05:00|11369.01|11369.01|11373.47|11373.47|11373.65|11373.65|11366.62|11366.62|0
1625652600000|2021-07-07 10:10:00|11373.73|11373.73|11362.51|11362.51|11373.73|11373.73|11362.16|11362.16|0
1625652900000|2021-07-07 10:15:00|11362.43|11362.43|11364.41|11364.41|11364.41|11364.41|11359.46|11359.46|0
1625653200000|2021-07-07 10:20:00|11364.92|11364.92|11362.71|11362.71|11368.85|11368.85|11362.71|11362.71|0
1625653500000|2021-07-07 10:25:00|11362.5|11362.5|11357.18|11357.18|11362.5|11362.5|11354.31|11354.31|0
1625653800000|2021-07-07 10:30:00|11357.5|11357.5|11344.41|11344.41|11357.5|11357.5|11343.53|11343.53|0
1625654100000|2021-07-07 10:35:00|11344.51|11344.51|11341.11|11341.11|11345.01|11345.01|11339.42|11339.42|0
1625654400000|2021-07-07 10:40:00|11341.28|11341.28|11352.36|11352.36|11352.36|11352.36|11341.28|11341.28|0
1625654700000|2021-07-07 10:45:00|11352.52|11352.52|11350.42|11350.42|11352.52|11352.52|11349.33|11349.33|0
1625655000000|2021-07-07 10:50:00|11350.47|11350.47|11346.79|11346.79|11350.47|11350.47|11346.79|11346.79|0
1625655300000|2021-07-07 10:55:00|11346.95|11346.95|11351.62|11351.62|11351.62|11351.62|11346.22|11346.22|0
1625655600000|2021-07-07 11:00:00|11352.17|11352.17|11343.56|11343.56|11352.5|11352.5|11343.56|11343.56|0
1625655900000|2021-07-07 11:05:00|11343.39|11343.39|11342.66|11342.66|11346.69|11346.69|11337.67|11337.67|0
1625656200000|2021-07-07 11:10:00|11342.43|11342.43|11338.72|11338.72|11342.43|11342.43|11338.49|11338.49|0
1625656500000|2021-07-07 11:15:00|11338.54|11338.54|11337.31|11337.31|11340.13|11340.13|11337.06|11337.06|0
1625656800000|2021-07-07 11:20:00|11337.14|11337.14|11338.67|11338.67|11339.14|11339.14|11333.98|11333.98|0
1625657100000|2021-07-07 11:25:00|11338.84|11338.84|11341.14|11341.14|11341.31|11341.31|11338.84|11338.84|0
1625657400000|2021-07-07 11:30:00|11341.23|11341.23|11348.55|11348.55|11349.07|11349.07|11341.22|11341.22|0
1625657700000|2021-07-07 11:35:00|11348.76|11348.76|11352.86|11352.86|11355.86|11355.86|11348.76|11348.76|0
1625658000000|2021-07-07 11:40:00|11352.63|11352.63|11349.24|11349.24|11353.99|11353.99|11349.24|11349.24|0
1625658300000|2021-07-07 11:45:00|11349.4|11349.4|11342.27|11342.27|11350.61|11350.61|11342.27|11342.27|0
1625658600000|2021-07-07 11:50:00|11342.47|11342.47|11337.14|11337.14|11342.47|11342.47|11337.14|11337.14|0
1625658900000|2021-07-07 11:55:00|11336.67|11336.67|11340.42|11340.42|11340.98|11340.98|11335.05|11335.05|0
1625659200000|2021-07-07 12:00:00|11340.58|11340.58|11335.75|11335.75|11340.75|11340.75|11335.49|11335.49|0
1625659500000|2021-07-07 12:05:00|11335.58|11335.58|11331.78|11331.78|11336.11|11336.11|11331.78|11331.78|0
1625659800000|2021-07-07 12:10:00|11331.94|11331.94|11327.18|11327.18|11332.56|11332.56|11327.18|11327.18|0
1625660100000|2021-07-07 12:15:00|11326.67|11326.67|11317.1|11317.1|11326.67|11326.67|11315.9|11315.9|0
1625660400000|2021-07-07 12:20:00|11316.12|11316.12|11317.41|11317.41|11318.71|11318.71|11315.58|11315.58|0
1625660700000|2021-07-07 12:25:00|11317.3|11317.3|11313.76|11313.76|11317.7|11317.7|11313.51|11313.51|0
1625661000000|2021-07-07 12:30:00|11313.93|11313.93|11311.17|11311.17|11313.93|11313.93|11310.3|11310.3|0
1625661300000|2021-07-07 12:35:00|11311.37|11311.37|11310.99|11310.99|11312.33|11312.33|11309.56|11309.56|0
1625661600000|2021-07-07 12:40:00|11311.2|11311.2|11315.67|11315.67|11316.29|11316.29|11310.45|11310.45|0
1625661900000|2021-07-07 12:45:00|11315.32|11315.32|11317.61|11317.61|11319.54|11319.54|11313.85|11313.85|0
1625662200000|2021-07-07 12:50:00|11317.39|11317.39|11323.14|11323.14|11323.14|11323.14|11314.57|11314.57|0
1625662500000|2021-07-07 12:55:00|11324.34|11324.34|11324.7|11324.7|11325.55|11325.55|11323.14|11323.14|0
1625662800000|2021-07-07 13:00:00|11324.91|11324.91|11323.23|11323.23|11324.91|11324.91|11321.85|11321.85|0
1625663100000|2021-07-07 13:05:00|11323.09|11323.09|11331.69|11331.69|11331.69|11331.69|11323.08|11323.08|0
1625663400000|2021-07-07 13:10:00|11331.34|11331.34|11329.66|11329.66|11331.34|11331.34|11329.59|11329.59|0
1625663700000|2021-07-07 13:15:00|11329.81|11329.81|11339.86|11339.86|11341.6|11341.6|11329.81|11329.81|0
1625664000000|2021-07-07 13:20:00|11340.21|11340.21|11345.92|11345.92|11347.84|11347.84|11340.21|11340.21|0
1625664300000|2021-07-07 13:25:00|11347.13|11347.13|11352.36|11352.36|11352.36|11352.36|11347.13|11347.13|0
1625664600000|2021-07-07 13:30:00|11353.05|11353.05|11353.47|11353.47|11357.79|11357.79|11346.87|11346.87|0
1625664900000|2021-07-07 13:35:00|11353.68|11353.68|11367.19|11367.19|11367.36|11367.36|11353.68|11353.68|0
1625665200000|2021-07-07 13:40:00|11367.03|11367.03|11365.43|11365.43|11367.03|11367.03|11360.4|11360.4|0
1625665500000|2021-07-07 13:45:00|11366.21|11366.21|11372.85|11372.85|11372.85|11372.85|11366.21|11366.21|0
1625665800000|2021-07-07 13:50:00|11372.76|11372.76|11373.38|11373.38|11375.41|11375.41|11367.05|11367.05|0
1625666100000|2021-07-07 13:55:00|11373.78|11373.78|11367.6|11367.6|11374.97|11374.97|11367.6|11367.6|0
1625666400000|2021-07-07 14:00:00|11368.8|11368.8|11371.32|11371.32|11373.93|11373.93|11368.64|11368.64|0
1625666700000|2021-07-07 14:05:00|11371.11|11371.11|11367.91|11367.91|11371.11|11371.11|11364.42|11364.42|0
1625667000000|2021-07-07 14:10:00|11368.14|11368.14|11377.78|11377.78|11379.97|11379.97|11367.9|11367.9|0
1625667300000|2021-07-07 14:15:00|11378.82|11378.82|11384.15|11384.15|11386.26|11386.26|11378.29|11378.29|0
1625667600000|2021-07-07 14:20:00|11383.8|11383.8|11387.23|11387.23|11388.4|11388.4|11382.47|11382.47|0
1625667900000|2021-07-07 14:25:00|11387.46|11387.46|11382.4|11382.4|11387.46|11387.46|11382.4|11382.4|0
1625668200000|2021-07-07 14:30:00|11382.05|11382.05|11389.93|11389.93|11396.38|11396.38|11381.91|11381.91|0
1625668500000|2021-07-07 14:35:00|11389.82|11389.82|11385.65|11385.65|11392.79|11392.79|11385.54|11385.54|0
1625668800000|2021-07-07 14:40:00|11385.31|11385.31|11374.97|11374.97|11385.31|11385.31|11374.97|11374.97|0
1625669100000|2021-07-07 14:45:00|11375.04|11375.04|11392.56|11392.56|11392.56|11392.56|11372.92|11372.92|0
1625669400000|2021-07-07 14:50:00|11392.39|11392.39|11393.5|11393.5|11396.67|11396.67|11389.2|11389.2|0
1625669700000|2021-07-07 14:55:00|11394.49|11394.49|11399.29|11399.29|11401.21|11401.21|11392.86|11392.86|0
1625670000000|2021-07-07 15:00:00|11398.23|11398.23|11402.3|11402.3|11402.96|11402.96|11397.45|11397.45|0
1625670300000|2021-07-07 15:05:00|11401.32|11401.32|11404.27|11404.27|11404.27|11404.27|11398.44|11398.44|0
1625670600000|2021-07-07 15:10:00|11403.07|11403.07|11409.92|11409.92|11413.17|11413.17|11402.86|11402.86|0
1625670900000|2021-07-07 15:15:00|11409.71|11409.71|11418.65|11418.65|11422.24|11422.24|11409.56|11409.56|0
1625671200000|2021-07-07 15:20:00|11418.44|11418.44|11415.38|11415.38|11421.39|11421.39|11413.68|11413.68|0
1625671500000|2021-07-07 15:25:00|11415.59|11415.59|11408.66|11408.66|11416.97|11416.97|11403.45|11403.45|0
1625728500000|2021-07-08 07:15:00|11373.53|11373.53|11384.3|11384.3|11391.64|11391.64|11372.02|11372.02|0
1625728800000|2021-07-08 07:20:00|11384.99|11384.99|11367.77|11367.77|11385.33|11385.33|11358.51|11358.51|0
1625729100000|2021-07-08 07:25:00|11368.58|11368.58|11379.78|11379.78|11381.89|11381.89|11368.58|11368.58|0
1625729400000|2021-07-08 07:30:00|11381.75|11381.75|11351.94|11351.94|11381.75|11381.75|11345.09|11345.09|0
1625729700000|2021-07-08 07:35:00|11352.1|11352.1|11371.42|11371.42|11371.42|11371.42|11352.1|11352.1|0
1625730000000|2021-07-08 07:40:00|11371.59|11371.59|11358.85|11358.85|11371.75|11371.75|11353.08|11353.08|0
1625730300000|2021-07-08 07:45:00|11357.65|11357.65|11363.26|11363.26|11365.34|11365.34|11346.93|11346.93|0
1625730600000|2021-07-08 07:50:00|11362.86|11362.86|11363.45|11363.45|11363.65|11363.65|11352.69|11352.69|0
1625730900000|2021-07-08 07:55:00|11364.43|11364.43|11376.83|11376.83|11376.83|11376.83|11360.91|11360.91|0
1625731200000|2021-07-08 08:00:00|11378.04|11378.04|11350.56|11350.56|11378.34|11378.34|11350.16|11350.16|0
1625731500000|2021-07-08 08:05:00|11350.36|11350.36|11354.07|11354.07|11357.36|11357.36|11346.19|11346.19|0
1625731800000|2021-07-08 08:10:00|11354.42|11354.42|11354.07|11354.07|11356.21|11356.21|11343.83|11343.83|0
1625732100000|2021-07-08 08:15:00|11354.24|11354.24|11362.43|11362.43|11364.44|11364.44|11352.74|11352.74|0
1625732400000|2021-07-08 08:20:00|11362.22|11362.22|11350.64|11350.64|11362.22|11362.22|11350.1|11350.1|0
1625732700000|2021-07-08 08:25:00|11349.82|11349.82|11335.11|11335.11|11350.16|11350.16|11330.69|11330.69|0
1625733000000|2021-07-08 08:30:00|11334.9|11334.9|11333.54|11333.54|11335.34|11335.34|11322.41|11322.41|0
1625733300000|2021-07-08 08:35:00|11333.41|11333.41|11326.67|11326.67|11333.41|11333.41|11319.02|11319.02|0
1625733600000|2021-07-08 08:40:00|11326.75|11326.75|11327.02|11327.02|11328.28|11328.28|11321.82|11321.82|0
1625733900000|2021-07-08 08:45:00|11328.22|11328.22|11335.89|11335.89|11335.89|11335.89|11326.92|11326.92|0
1625734200000|2021-07-08 08:50:00|11335.68|11335.68|11322.48|11322.48|11338.51|11338.51|11322.47|11322.47|0
1625734500000|2021-07-08 08:55:00|11322.15|11322.15|11313.53|11313.53|11322.36|11322.36|11313.53|11313.53|0
1625734800000|2021-07-08 09:00:00|11313.75|11313.75|11306.25|11306.25|11316.78|11316.78|11306.25|11306.25|0
1625735100000|2021-07-08 09:05:00|11307.05|11307.05|11298.45|11298.45|11309.5|11309.5|11297.43|11297.43|0
1625735400000|2021-07-08 09:10:00|11300.05|11300.05|11298.37|11298.37|11302.45|11302.45|11294.71|11294.71|0
1625735700000|2021-07-08 09:15:00|11297.86|11297.86|11296.38|11296.38|11300.68|11300.68|11296.2|11296.2|0
1625736000000|2021-07-08 09:20:00|11295.86|11295.86|11298.62|11298.62|11300.85|11300.85|11291.74|11291.74|0
1625736300000|2021-07-08 09:25:00|11299.82|11299.82|11316.07|11316.07|11316.07|11316.07|11299.82|11299.82|0
1625736600000|2021-07-08 09:30:00|11316.28|11316.28|11316.81|11316.81|11318.26|11318.26|11315.33|11315.33|0
1625736900000|2021-07-08 09:35:00|11317.05|11317.05|11306.21|11306.21|11317.05|11317.05|11306.21|11306.21|0
1625737200000|2021-07-08 09:40:00|11307.2|11307.2|11312.03|11312.03|11313.89|11313.89|11307.11|11307.11|0
1625737500000|2021-07-08 09:45:00|11312.24|11312.24|11312.96|11312.96|11313.94|11313.94|11309.15|11309.15|0
1625737800000|2021-07-08 09:50:00|11313.94|11313.94|11306.83|11306.83|11313.94|11313.94|11306.03|11306.03|0
1625738100000|2021-07-08 09:55:00|11307.63|11307.63|11298.12|11298.12|11307.63|11307.63|11294.39|11294.39|0
1625738400000|2021-07-08 10:00:00|11299.1|11299.1|11289.26|11289.26|11299.1|11299.1|11285.25|11285.25|0
1625738700000|2021-07-08 10:05:00|11288.93|11288.93|11271.78|11271.78|11289.28|11289.28|11270.87|11270.87|0
1625739000000|2021-07-08 10:10:00|11271.73|11271.73|11263.4|11263.4|11271.73|11271.73|11263|11263|0
1625739300000|2021-07-08 10:15:00|11263.8|11263.8|11268.74|11268.74|11268.74|11268.74|11259.69|11259.69|0
1625739600000|2021-07-08 10:20:00|11268.53|11268.53|11277.73|11277.73|11277.81|11277.81|11264.17|11264.17|0
1625739900000|2021-07-08 10:25:00|11278.13|11278.13|11268.74|11268.74|11278.13|11278.13|11267.8|11267.8|0
1625740200000|2021-07-08 10:30:00|11268.24|11268.24|11263.34|11263.34|11270.27|11270.27|11259.82|11259.82|0
1625740500000|2021-07-08 10:35:00|11263.85|11263.85|11277.35|11277.35|11280|11280|11263.85|11263.85|0
1625740800000|2021-07-08 10:40:00|11277.43|11277.43|11267.63|11267.63|11278.41|11278.41|11264.83|11264.83|0
1625741100000|2021-07-08 10:45:00|11266.44|11266.44|11274.34|11274.34|11275.54|11275.54|11262.86|11262.86|0
1625741400000|2021-07-08 10:50:00|11271.17|11271.17|11277.21|11277.21|11279.15|11279.15|11263.3|11263.3|0
1625741700000|2021-07-08 10:55:00|11276.87|11276.87|11287.91|11287.91|11288.42|11288.42|11273.48|11273.48|0
1625742000000|2021-07-08 11:00:00|11288.06|11288.06|11283.29|11283.29|11295.53|11295.53|11283.15|11283.15|0
1625742300000|2021-07-08 11:05:00|11282.74|11282.74|11278.07|11278.07|11283.94|11283.94|11277.77|11277.77|0
1625742600000|2021-07-08 11:10:00|11279.05|11279.05|11266.93|11266.93|11279.05|11279.05|11259.41|11259.41|0
1625742900000|2021-07-08 11:15:00|11267.27|11267.27|11270.14|11270.14|11271|11271|11264.49|11264.49|0
1625743200000|2021-07-08 11:20:00|11269.74|11269.74|11274.02|11274.02|11274.02|11274.02|11263.26|11263.26|0
1625743500000|2021-07-08 11:25:00|11273.78|11273.78|11264.59|11264.59|11274.47|11274.47|11264.19|11264.19|0
1625743800000|2021-07-08 11:30:00|11264.43|11264.43|11255.81|11255.81|11265.04|11265.04|11250.89|11250.89|0
1625744100000|2021-07-08 11:35:00|11256.02|11256.02|11256.95|11256.95|11258.5|11258.5|11253.15|11253.15|0
1625744400000|2021-07-08 11:40:00|11256.6|11256.6|11250.88|11250.88|11256.81|11256.81|11249.52|11249.52|0
1625744700000|2021-07-08 11:45:00|11251.87|11251.87|11244.17|11244.17|11253.61|11253.61|11241.93|11241.93|0
1625745000000|2021-07-08 11:50:00|11244.09|11244.09|11242.46|11242.46|11248.14|11248.14|11242.13|11242.13|0
1625745300000|2021-07-08 11:55:00|11243.45|11243.45|11246.62|11246.62|11249.79|11249.79|11241.44|11241.44|0
1625745600000|2021-07-08 12:00:00|11246.96|11246.96|11236.12|11236.12|11247.02|11247.02|11236.12|11236.12|0
1625745900000|2021-07-08 12:05:00|11236.46|11236.46|11239.96|11239.96|11239.96|11239.96|11235.01|11235.01|0
1625746200000|2021-07-08 12:10:00|11240.43|11240.43|11247.93|11247.93|11247.93|11247.93|11235.25|11235.25|0
1625746500000|2021-07-08 12:15:00|11248.91|11248.91|11260.77|11260.77|11260.77|11260.77|11247.76|11247.76|0
1625746800000|2021-07-08 12:20:00|11260.93|11260.93|11266.95|11266.95|11266.95|11266.95|11259.66|11259.66|0
1625747100000|2021-07-08 12:25:00|11266.74|11266.74|11271.37|11271.37|11271.53|11271.53|11266.5|11266.5|0
1625747400000|2021-07-08 12:30:00|11271.56|11271.56|11269.32|11269.32|11282.11|11282.11|11269.32|11269.32|0
1625747700000|2021-07-08 12:35:00|11269.08|11269.08|11278.73|11278.73|11278.73|11278.73|11268.61|11268.61|0
1625748000000|2021-07-08 12:40:00|11278.8|11278.8|11274.46|11274.46|11281.09|11281.09|11273.93|11273.93|0
1625748300000|2021-07-08 12:45:00|11274.29|11274.29|11283.64|11283.64|11283.64|11283.64|11272.4|11272.4|0
1625748600000|2021-07-08 12:50:00|11283.85|11283.85|11284.7|11284.7|11285.95|11285.95|11282.52|11282.52|0
1625748900000|2021-07-08 12:55:00|11285.04|11285.04|11271.98|11271.98|11285.04|11285.04|11271.98|11271.98|0
1625749200000|2021-07-08 13:00:00|11272.97|11272.97|11270.87|11270.87|11273.26|11273.26|11266.21|11266.21|0
1625749500000|2021-07-08 13:05:00|11272.07|11272.07|11263.06|11263.06|11272.48|11272.48|11262.44|11262.44|0
1625749800000|2021-07-08 13:10:00|11262.91|11262.91|11268.04|11268.04|11275.04|11275.04|11262.91|11262.91|0
1625750100000|2021-07-08 13:15:00|11268.12|11268.12|11266.4|11266.4|11270.65|11270.65|11264.58|11264.58|0
1625750400000|2021-07-08 13:20:00|11266.27|11266.27|11263.99|11263.99|11267.63|11267.63|11263.99|11263.99|0
1625750700000|2021-07-08 13:25:00|11264.34|11264.34|11268.17|11268.17|11268.17|11268.17|11261|11261|0
1625751000000|2021-07-08 13:30:00|11268.38|11268.38|11277.69|11277.69|11279.77|11279.77|11264.73|11264.73|0
1625751300000|2021-07-08 13:35:00|11278.09|11278.09|11285.12|11285.12|11286.33|11286.33|11274.96|11274.96|0
1625751600000|2021-07-08 13:40:00|11285.2|11285.2|11270.38|11270.38|11286.58|11286.58|11270.38|11270.38|0
1625751900000|2021-07-08 13:45:00|11270.17|11270.17|11258.22|11258.22|11270.17|11270.17|11256.22|11256.22|0
1625752200000|2021-07-08 13:50:00|11257.72|11257.72|11278.72|11278.72|11280|11280|11257.35|11257.35|0
1625752500000|2021-07-08 13:55:00|11278.67|11278.67|11275.81|11275.81|11278.67|11278.67|11265.57|11265.57|0
1625752800000|2021-07-08 14:00:00|11276.15|11276.15|11263.03|11263.03|11276.15|11276.15|11258.24|11258.24|0
1625753100000|2021-07-08 14:05:00|11264.01|11264.01|11238.91|11238.91|11264.01|11264.01|11238.91|11238.91|0
1625753400000|2021-07-08 14:10:00|11237.78|11237.78|11234.72|11234.72|11238.52|11238.52|11232.92|11232.92|0
1625753700000|2021-07-08 14:15:00|11235.23|11235.23|11231.89|11231.89|11235.23|11235.23|11218.29|11218.29|0
1625754000000|2021-07-08 14:20:00|11232.06|11232.06|11220.92|11220.92|11232.34|11232.34|11219.38|11219.38|0
1625754300000|2021-07-08 14:25:00|11221.18|11221.18|11255.01|11255.01|11255.01|11255.01|11221.18|11221.18|0
1625754600000|2021-07-08 14:30:00|11256.22|11256.22|11243.92|11243.92|11261.46|11261.46|11243.18|11243.18|0
1625754900000|2021-07-08 14:35:00|11244.09|11244.09|11226.55|11226.55|11245.39|11245.39|11225|11225|0
1625755200000|2021-07-08 14:40:00|11226.29|11226.29|11244.4|11244.4|11244.4|11244.4|11225.89|11225.89|0
1625755500000|2021-07-08 14:45:00|11244.17|11244.17|11232.04|11232.04|11244.17|11244.17|11231.94|11231.94|0
1625755800000|2021-07-08 14:50:00|11232.55|11232.55|11244.47|11244.47|11246.77|11246.77|11229.9|11229.9|0
1625756100000|2021-07-08 14:55:00|11244.28|11244.28|11231.69|11231.69|11244.28|11244.28|11228.88|11228.88|0
1625756400000|2021-07-08 15:00:00|11230.09|11230.09|11236.79|11236.79|11241.7|11241.7|11225.16|11225.16|0
1625756700000|2021-07-08 15:05:00|11236.71|11236.71|11247.67|11247.67|11247.94|11247.94|11236.71|11236.71|0
1625757000000|2021-07-08 15:10:00|11246.69|11246.69|11235.03|11235.03|11246.69|11246.69|11235.01|11235.01|0
1625757300000|2021-07-08 15:15:00|11235.54|11235.54|11250.99|11250.99|11251.92|11251.92|11231.45|11231.45|0
1625757600000|2021-07-08 15:20:00|11250.59|11250.59|11257.9|11257.9|11261.39|11261.39|11249.52|11249.52|0
1625757900000|2021-07-08 15:25:00|11257.73|11257.73|11260.69|11260.69|11261.4|11261.4|11249.23|11249.23|0
1625814900000|2021-07-09 07:15:00|11339.23|11339.23|11353.92|11353.92|11359.07|11359.07|11339.23|11339.23|0
1625815200000|2021-07-09 07:20:00|11353.52|11353.52|11340.92|11340.92|11353.52|11353.52|11334.6|11334.6|0
1625815500000|2021-07-09 07:25:00|11339.9|11339.9|11324.58|11324.58|11345.92|11345.92|11322.29|11322.29|0
1625815800000|2021-07-09 07:30:00|11323.87|11323.87|11339.64|11339.64|11339.64|11339.64|11323.87|11323.87|0
1625816100000|2021-07-09 07:35:00|11338.65|11338.65|11357.08|11357.08|11357.08|11357.08|11337.73|11337.73|0
1625816400000|2021-07-09 07:40:00|11357.15|11357.15|11349.94|11349.94|11358.81|11358.81|11349.94|11349.94|0
1625816700000|2021-07-09 07:45:00|11349.42|11349.42|11330.43|11330.43|11349.42|11349.42|11329.97|11329.97|0
1625817000000|2021-07-09 07:50:00|11329.1|11329.1|11308.61|11308.61|11329.1|11329.1|11308.27|11308.27|0
1625817300000|2021-07-09 07:55:00|11308.11|11308.11|11307.64|11307.64|11309.4|11309.4|11303.53|11303.53|0
1625817600000|2021-07-09 08:00:00|11307.98|11307.98|11319.4|11319.4|11319.4|11319.4|11307.48|11307.48|0
1625817900000|2021-07-09 08:05:00|11319.66|11319.66|11315.55|11315.55|11321.88|11321.88|11315.13|11315.13|0
1625818200000|2021-07-09 08:10:00|11316.54|11316.54|11330.62|11330.62|11330.62|11330.62|11315.21|11315.21|0
1625818500000|2021-07-09 08:15:00|11330.88|11330.88|11327.56|11327.56|11335.07|11335.07|11327.56|11327.56|0
1625818800000|2021-07-09 08:20:00|11328.54|11328.54|11329.39|11329.39|11329.39|11329.39|11323.77|11323.77|0
1625819100000|2021-07-09 08:25:00|11329.79|11329.79|11326.45|11326.45|11332.46|11332.46|11323.52|11323.52|0
1625819400000|2021-07-09 08:30:00|11326.66|11326.66|11332.65|11332.65|11332.65|11332.65|11325.38|11325.38|0
1625819700000|2021-07-09 08:35:00|11332.25|11332.25|11328.06|11328.06|11333.23|11333.23|11327.86|11327.86|0
1625820000000|2021-07-09 08:40:00|11328.21|11328.21|11332.94|11332.94|11339.06|11339.06|11328.21|11328.21|0
1625820300000|2021-07-09 08:45:00|11332.43|11332.43|11321.65|11321.65|11332.43|11332.43|11320.86|11320.86|0
1625820600000|2021-07-09 08:50:00|11321.44|11321.44|11322.36|11322.36|11322.88|11322.88|11318.86|11318.86|0
1625820900000|2021-07-09 08:55:00|11322.19|11322.19|11333.86|11333.86|11334.33|11334.33|11322.19|11322.19|0
1625821200000|2021-07-09 09:00:00|11334.07|11334.07|11339.27|11339.27|11339.28|11339.28|11332.11|11332.11|0
1625821500000|2021-07-09 09:05:00|11339.44|11339.44|11331.85|11331.85|11341.36|11341.36|11331.85|11331.85|0
1625821800000|2021-07-09 09:10:00|11331.68|11331.68|11335.09|11335.09|11345.12|11345.12|11331.68|11331.68|0
1625822100000|2021-07-09 09:15:00|11334.75|11334.75|11347.42|11347.42|11347.42|11347.42|11334.75|11334.75|0
1625822400000|2021-07-09 09:20:00|11347.83|11347.83|11352.02|11352.02|11352.28|11352.28|11347.59|11347.59|0
1625822700000|2021-07-09 09:25:00|11352.19|11352.19|11344.49|11344.49|11356.97|11356.97|11343.69|11343.69|0
1625823000000|2021-07-09 09:30:00|11344.31|11344.31|11332.36|11332.36|11347.16|11347.16|11332.36|11332.36|0
1625823300000|2021-07-09 09:35:00|11332.76|11332.76|11326.38|11326.38|11333.16|11333.16|11326.38|11326.38|0
1625823600000|2021-07-09 09:40:00|11326.78|11326.78|11324.57|11324.57|11332.77|11332.77|11324.57|11324.57|0
1625823900000|2021-07-09 09:45:00|11324.88|11324.88|11317.5|11317.5|11325.91|11325.91|11316.51|11316.51|0
1625824200000|2021-07-09 09:50:00|11317.36|11317.36|11315.47|11315.47|11317.36|11317.36|11314.49|11314.49|0
1625824500000|2021-07-09 09:55:00|11315.12|11315.12|11308.16|11308.16|11315.12|11315.12|11307.95|11307.95|0
1625824800000|2021-07-09 10:00:00|11307.76|11307.76|11294.19|11294.19|11309.55|11309.55|11294|11294|0
1625825100000|2021-07-09 10:05:00|11293.54|11293.54|11294.29|11294.29|11294.29|11294.29|11286.5|11286.5|0
1625825400000|2021-07-09 10:10:00|11293.31|11293.31|11297.69|11297.69|11298.29|11298.29|11292.65|11292.65|0
1625825700000|2021-07-09 10:15:00|11298.44|11298.44|11311.39|11311.39|11311.54|11311.54|11298.44|11298.44|0
1625826000000|2021-07-09 10:20:00|11311.46|11311.46|11311.49|11311.49|11314.39|11314.39|11310.42|11310.42|0
1625826300000|2021-07-09 10:25:00|11311.57|11311.57|11306.39|11306.39|11311.57|11311.57|11306.39|11306.39|0
1625826600000|2021-07-09 10:30:00|11306.25|11306.25|11311.75|11311.75|11311.75|11311.75|11306.25|11306.25|0
1625826900000|2021-07-09 10:35:00|11311.51|11311.51|11309.35|11309.35|11312.8|11312.8|11309.35|11309.35|0
1625827200000|2021-07-09 10:40:00|11309.7|11309.7|11315.11|11315.11|11315.16|11315.16|11309.7|11309.7|0
1625827500000|2021-07-09 10:45:00|11316.09|11316.09|11315.74|11315.74|11316.09|11316.09|11313.64|11313.64|0
1625827800000|2021-07-09 10:50:00|11316|11316|11319.39|11319.39|11320.08|11320.08|11316|11316|0
1625828100000|2021-07-09 10:55:00|11319.18|11319.18|11318.39|11318.39|11319.18|11319.18|11317.09|11317.09|0
1625828400000|2021-07-09 11:00:00|11318.56|11318.56|11323.63|11323.63|11326.08|11326.08|11318.56|11318.56|0
1625828700000|2021-07-09 11:05:00|11323.55|11323.55|11317.35|11317.35|11323.55|11323.55|11317.35|11317.35|0
1625829000000|2021-07-09 11:10:00|11317.61|11317.61|11319.71|11319.71|11320.69|11320.69|11315.9|11315.9|0
1625829300000|2021-07-09 11:15:00|11319.31|11319.31|11324.18|11324.18|11326.11|11326.11|11319.31|11319.31|0
1625829600000|2021-07-09 11:20:00|11323.67|11323.67|11324.24|11324.24|11324.82|11324.82|11323.67|11323.67|0
1625829900000|2021-07-09 11:25:00|11323.92|11323.92|11326.29|11326.29|11328.98|11328.98|11323.92|11323.92|0
1625830200000|2021-07-09 11:30:00|11327.27|11327.27|11331.46|11331.46|11331.46|11331.46|11321.48|11321.48|0
1625830500000|2021-07-09 11:35:00|11331.25|11331.25|11323.78|11323.78|11331.25|11331.25|11323.44|11323.44|0
1625830800000|2021-07-09 11:40:00|11322.18|11322.18|11326.16|11326.16|11326.16|11326.16|11320.58|11320.58|0
1625831100000|2021-07-09 11:45:00|11325.36|11325.36|11321.72|11321.72|11325.57|11325.57|11320.09|11320.09|0
1625831400000|2021-07-09 11:50:00|11321.55|11321.55|11320.32|11320.32|11323.3|11323.3|11319.19|11319.19|0
1625831700000|2021-07-09 11:55:00|11319.33|11319.33|11316.52|11316.52|11319.55|11319.55|11315.25|11315.25|0
1625832000000|2021-07-09 12:00:00|11316.69|11316.69|11312.52|11312.52|11317.74|11317.74|11311.79|11311.79|0
1625832300000|2021-07-09 12:05:00|11311.54|11311.54|11316.13|11316.13|11316.13|11316.13|11305.56|11305.56|0
1625832600000|2021-07-09 12:10:00|11315.92|11315.92|11310.34|11310.34|11315.94|11315.94|11310.34|11310.34|0
1625832900000|2021-07-09 12:15:00|11310.5|11310.5|11309.47|11309.47|11312.13|11312.13|11309.42|11309.42|0
1625833200000|2021-07-09 12:20:00|11309.68|11309.68|11310.99|11310.99|11312.41|11312.41|11307.7|11307.7|0
1625833500000|2021-07-09 12:25:00|11311.07|11311.07|11311.08|11311.08|11311.42|11311.42|11306.47|11306.47|0
1625833800000|2021-07-09 12:30:00|11311.25|11311.25|11312.45|11312.45|11313.04|11313.04|11309.88|11309.88|0
1625834100000|2021-07-09 12:35:00|11312.62|11312.62|11312.11|11312.11|11313.77|11313.77|11311.45|11311.45|0
1625834400000|2021-07-09 12:40:00|11312.45|11312.45|11313.08|11313.08|11316.02|11316.02|11312.11|11312.11|0
1625834700000|2021-07-09 12:45:00|11312.45|11312.45|11313.54|11313.54|11313.61|11313.61|11311.26|11311.26|0
1625835000000|2021-07-09 12:50:00|11313.75|11313.75|11311.39|11311.39|11315.5|11315.5|11311.31|11311.31|0
1625835300000|2021-07-09 12:55:00|11310.18|11310.18|11308.56|11308.56|11310.18|11310.18|11305.76|11305.76|0
1625835600000|2021-07-09 13:00:00|11308.39|11308.39|11308.23|11308.23|11310.59|11310.59|11304.11|11304.11|0
1625835900000|2021-07-09 13:05:00|11309.26|11309.26|11312.77|11312.77|11313.73|11313.73|11308.63|11308.63|0
1625836200000|2021-07-09 13:10:00|11312.37|11312.37|11311.47|11311.47|11312.59|11312.59|11310.51|11310.51|0
1625836500000|2021-07-09 13:15:00|11311.64|11311.64|11313.94|11313.94|11313.94|11313.94|11311.32|11311.32|0
1625836800000|2021-07-09 13:20:00|11313.69|11313.69|11302.88|11302.88|11314.09|11314.09|11302.88|11302.88|0
1625837100000|2021-07-09 13:25:00|11302.41|11302.41|11309.4|11309.4|11312.56|11312.56|11302.41|11302.41|0
1625837400000|2021-07-09 13:30:00|11310.61|11310.61|11312.5|11312.5|11313.03|11313.03|11305.4|11305.4|0
1625837700000|2021-07-09 13:35:00|11311.52|11311.52|11313.94|11313.94|11314.92|11314.92|11309.34|11309.34|0
1625838000000|2021-07-09 13:40:00|11313.68|11313.68|11314.34|11314.34|11314.68|11314.68|11308.05|11308.05|0
1625838300000|2021-07-09 13:45:00|11314.74|11314.74|11316.21|11316.21|11317.41|11317.41|11310.14|11310.14|0
1625838600000|2021-07-09 13:50:00|11316.42|11316.42|11314.79|11314.79|11318.61|11318.61|11314.18|11314.18|0
1625838900000|2021-07-09 13:55:00|11314.44|11314.44|11312.13|11312.13|11317.11|11317.11|11311.46|11311.46|0
1625839200000|2021-07-09 14:00:00|11311.79|11311.79|11321.28|11321.28|11321.28|11321.28|11311.79|11311.79|0
1625839500000|2021-07-09 14:05:00|11322.27|11322.27|11327.69|11327.69|11329.06|11329.06|11322.27|11322.27|0
1625839800000|2021-07-09 14:10:00|11327.62|11327.62|11323.32|11323.32|11327.67|11327.67|11322.05|11322.05|0
1625840100000|2021-07-09 14:15:00|11323.69|11323.69|11329.38|11329.38|11330.73|11330.73|11323.69|11323.69|0
1625840400000|2021-07-09 14:20:00|11330.36|11330.36|11333.35|11333.35|11337.37|11337.37|11329.96|11329.96|0
1625840700000|2021-07-09 14:25:00|11333.09|11333.09|11327.2|11327.2|11333.09|11333.09|11324.06|11324.06|0
1625841000000|2021-07-09 14:30:00|11327.23|11327.23|11331.57|11331.57|11331.67|11331.67|11326.74|11326.74|0
1625841300000|2021-07-09 14:35:00|11330.77|11330.77|11322.9|11322.9|11331.52|11331.52|11321.13|11321.13|0
1625841600000|2021-07-09 14:40:00|11323.88|11323.88|11321.6|11321.6|11325.71|11325.71|11321.6|11321.6|0
1625841900000|2021-07-09 14:45:00|11320.4|11320.4|11323.14|11323.14|11323.14|11323.14|11317.04|11317.04|0
1625842200000|2021-07-09 14:50:00|11322.34|11322.34|11322.05|11322.05|11323.78|11323.78|11317.54|11317.54|0
1625842500000|2021-07-09 14:55:00|11321.65|11321.65|11332.91|11332.91|11332.91|11332.91|11321.65|11321.65|0
1625842800000|2021-07-09 15:00:00|11331.92|11331.92|11335.98|11335.98|11339.59|11339.59|11331.77|11331.77|0
1625843100000|2021-07-09 15:05:00|11337.19|11337.19|11348.43|11348.43|11349.74|11349.74|11337.19|11337.19|0
1625843400000|2021-07-09 15:10:00|11348.83|11348.83|11345.06|11345.06|11349.07|11349.07|11344.01|11344.01|0
1625843700000|2021-07-09 15:15:00|11344.84|11344.84|11351.59|11351.59|11351.78|11351.78|11343.24|11343.24|0
1625844000000|2021-07-09 15:20:00|11351.08|11351.08|11350.9|11350.9|11355.95|11355.95|11349.71|11349.71|0
1625844300000|2021-07-09 15:25:00|11350.55|11350.55|11344.6|11344.6|11350.55|11350.55|11342.92|11342.92|0
1626074100000|2021-07-12 07:15:00|11399.83|11399.83|11381.89|11381.89|11399.9|11399.9|11380.47|11380.47|0
1626074400000|2021-07-12 07:20:00|11381.67|11381.67|11373.91|11373.91|11381.67|11381.67|11373.04|11373.04|0
1626074700000|2021-07-12 07:25:00|11373.65|11373.65|11373.99|11373.99|11377.96|11377.96|11373.14|11373.14|0
1626075000000|2021-07-12 07:30:00|11373.01|11373.01|11367.66|11367.66|11373.01|11373.01|11364.79|11364.79|0
1626075300000|2021-07-12 07:35:00|11367.26|11367.26|11351.61|11351.61|11371.45|11371.45|11351.61|11351.61|0
1626075600000|2021-07-12 07:40:00|11351.94|11351.94|11349.2|11349.2|11355.03|11355.03|11347.53|11347.53|0
1626075900000|2021-07-12 07:45:00|11347.99|11347.99|11356.38|11356.38|11357.37|11357.37|11346.9|11346.9|0
1626076200000|2021-07-12 07:50:00|11356.31|11356.31|11348.1|11348.1|11356.31|11356.31|11348.1|11348.1|0
1626076500000|2021-07-12 07:55:00|11346.55|11346.55|11346.31|11346.31|11351.68|11351.68|11343.01|11343.01|0
1626076800000|2021-07-12 08:00:00|11346.07|11346.07|11346.95|11346.95|11346.95|11346.95|11338.84|11338.84|0
1626077100000|2021-07-12 08:05:00|11347.21|11347.21|11352.84|11352.84|11354.27|11354.27|11346|11346|0
1626077400000|2021-07-12 08:10:00|11353.83|11353.83|11351.77|11351.77|11356.85|11356.85|11350.46|11350.46|0
1626077700000|2021-07-12 08:15:00|11352.17|11352.17|11352.75|11352.75|11353.66|11353.66|11349.96|11349.96|0
1626078000000|2021-07-12 08:20:00|11352.42|11352.42|11337.32|11337.32|11352.58|11352.58|11336.91|11336.91|0
1626078300000|2021-07-12 08:25:00|11338.3|11338.3|11339.72|11339.72|11339.8|11339.8|11337.39|11337.39|0
1626078600000|2021-07-12 08:30:00|11339.59|11339.59|11339.83|11339.83|11339.83|11339.83|11334.17|11334.17|0
1626078900000|2021-07-12 08:35:00|11340.06|11340.06|11348.12|11348.12|11351.64|11351.64|11340.06|11340.06|0
1626079200000|2021-07-12 08:40:00|11347.31|11347.31|11357.52|11357.52|11357.52|11357.52|11344.02|11344.02|0
1626079500000|2021-07-12 08:45:00|11357.65|11357.65|11367.7|11367.7|11367.7|11367.7|11357.1|11357.1|0
1626079800000|2021-07-12 08:50:00|11367.47|11367.47|11375.49|11375.49|11375.97|11375.97|11365.45|11365.45|0
1626080100000|2021-07-12 08:55:00|11375.36|11375.36|11376.22|11376.22|11376.22|11376.22|11372.09|11372.09|0
1626080400000|2021-07-12 09:00:00|11376.3|11376.3|11373.52|11373.52|11376.31|11376.31|11372.63|11372.63|0
1626080700000|2021-07-12 09:05:00|11374.57|11374.57|11369.18|11369.18|11375.28|11375.28|11368.69|11368.69|0
1626081000000|2021-07-12 09:10:00|11369.14|11369.14|11371.8|11371.8|11372.13|11372.13|11368.45|11368.45|0
1626081300000|2021-07-12 09:15:00|11371.46|11371.46|11367.04|11367.04|11374.1|11374.1|11366.21|11366.21|0
1626081600000|2021-07-12 09:20:00|11366.78|11366.78|11376|11376|11376|11376|11365.48|11365.48|0
1626081900000|2021-07-12 09:25:00|11375.79|11375.79|11373.59|11373.59|11377.52|11377.52|11373.42|11373.42|0
1626082200000|2021-07-12 09:30:00|11373.72|11373.72|11378.87|11378.87|11378.87|11378.87|11373.72|11373.72|0
1626082500000|2021-07-12 09:35:00|11378.91|11378.91|11382.79|11382.79|11385.61|11385.61|11378.91|11378.91|0
1626082800000|2021-07-12 09:40:00|11381.8|11381.8|11378.97|11378.97|11382.81|11382.81|11378.23|11378.23|0
1626083100000|2021-07-12 09:45:00|11379.23|11379.23|11377.33|11377.33|11380.49|11380.49|11375.61|11375.61|0
1626083400000|2021-07-12 09:50:00|11377.84|11377.84|11386.49|11386.49|11386.76|11386.76|11377.84|11377.84|0
1626083700000|2021-07-12 09:55:00|11386.71|11386.71|11385.29|11385.29|11388.68|11388.68|11385.23|11385.23|0
1626084000000|2021-07-12 10:00:00|11384.94|11384.94|11385.38|11385.38|11388.96|11388.96|11384.94|11384.94|0
1626084300000|2021-07-12 10:05:00|11384.4|11384.4|11380.37|11380.37|11384.4|11384.4|11380.14|11380.14|0
1626084600000|2021-07-12 10:10:00|11381.36|11381.36|11388.75|11388.75|11390.71|11390.71|11381.36|11381.36|0
1626084900000|2021-07-12 10:15:00|11387.76|11387.76|11394.56|11394.56|11394.9|11394.9|11386.93|11386.93|0
1626085200000|2021-07-12 10:20:00|11394.21|11394.21|11385.7|11385.7|11394.21|11394.21|11385.7|11385.7|0
1626085500000|2021-07-12 10:25:00|11384.5|11384.5|11390.76|11390.76|11391.28|11391.28|11384.5|11384.5|0
1626085800000|2021-07-12 10:30:00|11390.55|11390.55|11393.14|11393.14|11394.7|11394.7|11390.12|11390.12|0
1626086100000|2021-07-12 10:35:00|11393.54|11393.54|11392.89|11392.89|11394.34|11394.34|11389.77|11389.77|0
1626086400000|2021-07-12 10:40:00|11391.91|11391.91|11393.84|11393.84|11394.7|11394.7|11390.35|11390.35|0
1626086700000|2021-07-12 10:45:00|11392.63|11392.63|11392.1|11392.1|11392.63|11392.63|11389.4|11389.4|0
1626087000000|2021-07-12 10:50:00|11392.24|11392.24|11394.61|11394.61|11394.61|11394.61|11392.03|11392.03|0
1626087300000|2021-07-12 10:55:00|11394.84|11394.84|11389.63|11389.63|11396.88|11396.88|11389.63|11389.63|0
1626087600000|2021-07-12 11:00:00|11390.61|11390.61|11390.91|11390.91|11391.76|11391.76|11390.61|11390.61|0
1626087900000|2021-07-12 11:05:00|11391.08|11391.08|11390.97|11390.97|11395.84|11395.84|11390.37|11390.37|0
1626088200000|2021-07-12 11:10:00|11391.14|11391.14|11395.5|11395.5|11397.68|11397.68|11391.14|11391.14|0
1626088500000|2021-07-12 11:15:00|11395.34|11395.34|11397.51|11397.51|11397.51|11397.51|11395.21|11395.21|0
1626088800000|2021-07-12 11:20:00|11397.91|11397.91|11405.43|11405.43|11407.58|11407.58|11397.91|11397.91|0
1626089100000|2021-07-12 11:25:00|11405.6|11405.6|11411.88|11411.88|11412.86|11412.86|11405.43|11405.43|0
1626089400000|2021-07-12 11:30:00|11411.37|11411.37|11411.41|11411.41|11412.24|11412.24|11410.97|11410.97|0
1626089700000|2021-07-12 11:35:00|11411.15|11411.15|11410.61|11410.61|11411.94|11411.94|11410.56|11410.56|0
1626090000000|2021-07-12 11:40:00|11410.44|11410.44|11408.74|11408.74|11413.4|11413.4|11408.74|11408.74|0
1626090300000|2021-07-12 11:45:00|11409.09|11409.09|11418.24|11418.24|11418.78|11418.78|11408.42|11408.42|0
1626090600000|2021-07-12 11:50:00|11418.59|11418.59|11412.48|11412.48|11420.95|11420.95|11411.73|11411.73|0
1626090900000|2021-07-12 11:55:00|11412.21|11412.21|11407.89|11407.89|11413.74|11413.74|11407.89|11407.89|0
1626091200000|2021-07-12 12:00:00|11407.74|11407.74|11404.06|11404.06|11408.53|11408.53|11403.66|11403.66|0
1626091500000|2021-07-12 12:05:00|11403.85|11403.85|11399.7|11399.7|11403.85|11403.85|11398.72|11398.72|0
1626091800000|2021-07-12 12:10:00|11399.47|11399.47|11398.38|11398.38|11400.45|11400.45|11396.75|11396.75|0
1626092100000|2021-07-12 12:15:00|11399.36|11399.36|11400.21|11400.21|11400.44|11400.44|11397.35|11397.35|0
1626092400000|2021-07-12 12:20:00|11400.44|11400.44|11402.46|11402.46|11405.16|11405.16|11400.04|11400.04|0
1626092700000|2021-07-12 12:25:00|11402.72|11402.72|11406.92|11406.92|11406.92|11406.92|11402|11402|0
1626093000000|2021-07-12 12:30:00|11405.94|11405.94|11406.27|11406.27|11406.48|11406.48|11403.55|11403.55|0
1626093300000|2021-07-12 12:35:00|11406.13|11406.13|11412.25|11412.25|11412.38|11412.38|11405.66|11405.66|0
1626093600000|2021-07-12 12:40:00|11412.39|11412.39|11421.74|11421.74|11422.41|11422.41|11412.39|11412.39|0
1626093900000|2021-07-12 12:45:00|11422.14|11422.14|11421.29|11421.29|11422.49|11422.49|11419.75|11419.75|0
1626094200000|2021-07-12 12:50:00|11420.09|11420.09|11422.47|11422.47|11422.47|11422.47|11419.08|11419.08|0
1626094500000|2021-07-12 12:55:00|11422.87|11422.87|11428.83|11428.83|11428.83|11428.83|11422.87|11422.87|0
1626094800000|2021-07-12 13:00:00|11429.52|11429.52|11433.05|11433.05|11433.2|11433.2|11428.39|11428.39|0
1626095100000|2021-07-12 13:05:00|11433.45|11433.45|11441.26|11441.26|11441.26|11441.26|11433.45|11433.45|0
1626095400000|2021-07-12 13:10:00|11442.06|11442.06|11438.53|11438.53|11442.54|11442.54|11438.53|11438.53|0
1626095700000|2021-07-12 13:15:00|11438.32|11438.32|11434.53|11434.53|11438.78|11438.78|11433.01|11433.01|0
1626096000000|2021-07-12 13:20:00|11434.32|11434.32|11432.32|11432.32|11434.32|11434.32|11430.89|11430.89|0
1626096300000|2021-07-12 13:25:00|11431.34|11431.34|11427.41|11427.41|11431.69|11431.69|11425.89|11425.89|0
1626096600000|2021-07-12 13:30:00|11427.76|11427.76|11433.17|11433.17|11437.84|11437.84|11427.76|11427.76|0
1626096900000|2021-07-12 13:35:00|11433.38|11433.38|11439.82|11439.82|11440.61|11440.61|11431.89|11431.89|0
1626097200000|2021-07-12 13:40:00|11439.45|11439.45|11434.41|11434.41|11439.45|11439.45|11430.79|11430.79|0
1626097500000|2021-07-12 13:45:00|11434.01|11434.01|11413.38|11413.38|11434.7|11434.7|11413.38|11413.38|0
1626097800000|2021-07-12 13:50:00|11412.98|11412.98|11415.38|11415.38|11417.15|11417.15|11410.21|11410.21|0
1626098100000|2021-07-12 13:55:00|11415.6|11415.6|11416.83|11416.83|11416.83|11416.83|11411.94|11411.94|0
1626098400000|2021-07-12 14:00:00|11416.91|11416.91|11414.91|11414.91|11419.31|11419.31|11414.68|11414.68|0
1626098700000|2021-07-12 14:05:00|11414.51|11414.51|11422.04|11422.04|11423.58|11423.58|11410.75|11410.75|0
1626099000000|2021-07-12 14:10:00|11421.88|11421.88|11413.86|11413.86|11422.18|11422.18|11413.16|11413.16|0
1626099300000|2021-07-12 14:15:00|11414.13|11414.13|11421.74|11421.74|11423.91|11423.91|11414.13|11414.13|0
1626099600000|2021-07-12 14:20:00|11422.09|11422.09|11426.58|11426.58|11427.21|11427.21|11419.11|11419.11|0
1626099900000|2021-07-12 14:25:00|11426.54|11426.54|11426.71|11426.71|11428.18|11428.18|11425.64|11425.64|0
1626100200000|2021-07-12 14:30:00|11426.79|11426.79|11427.46|11427.46|11431.75|11431.75|11426.79|11426.79|0
1626100500000|2021-07-12 14:35:00|11427.23|11427.23|11424.32|11424.32|11427.23|11427.23|11422.98|11422.98|0
1626100800000|2021-07-12 14:40:00|11424.49|11424.49|11417.08|11417.08|11425.8|11425.8|11414.04|11414.04|0
1626101100000|2021-07-12 14:45:00|11417.17|11417.17|11412.97|11412.97|11418.09|11418.09|11411.87|11411.87|0
1626101400000|2021-07-12 14:50:00|11412.71|11412.71|11414.07|11414.07|11415.42|11415.42|11412.15|11412.15|0
1626101700000|2021-07-12 14:55:00|11414|11414|11423.62|11423.62|11425.4|11425.4|11414|11414|0
1626102000000|2021-07-12 15:00:00|11424.6|11424.6|11426.81|11426.81|11426.81|11426.81|11421.53|11421.53|0
1626102300000|2021-07-12 15:05:00|11426.98|11426.98|11427.11|11427.11|11430.47|11430.47|11425.77|11425.77|0
1626102600000|2021-07-12 15:10:00|11426.98|11426.98|11428.81|11428.81|11430.02|11430.02|11424.82|11424.82|0
1626102900000|2021-07-12 15:15:00|11428.96|11428.96|11427.03|11427.03|11431.85|11431.85|11425.97|11425.97|0
1626103200000|2021-07-12 15:20:00|11427.18|11427.18|11427.15|11427.15|11427.33|11427.33|11425.57|11425.57|0
1626103500000|2021-07-12 15:25:00|11428.14|11428.14|11430.46|11430.46|11435.91|11435.91|11427.71|11427.71|0
1626160500000|2021-07-13 07:15:00|11440.59|11440.59|11454.44|11454.44|11457.48|11457.48|11440.59|11440.59|0
1626160800000|2021-07-13 07:20:00|11454.2|11454.2|11453.49|11453.49|11456.85|11456.85|11440.09|11440.09|0
1626161100000|2021-07-13 07:25:00|11453.89|11453.89|11462.43|11462.43|11463.63|11463.63|11450.07|11450.07|0
1626161400000|2021-07-13 07:30:00|11462.59|11462.59|11463.77|11463.77|11466.73|11466.73|11458.38|11458.38|0
1626161700000|2021-07-13 07:35:00|11464.39|11464.39|11461.01|11461.01|11464.39|11464.39|11450.76|11450.76|0
1626162000000|2021-07-13 07:40:00|11460.02|11460.02|11469.48|11469.48|11471.82|11471.82|11460.02|11460.02|0
1626162300000|2021-07-13 07:45:00|11470.68|11470.68|11483.26|11483.26|11485.78|11485.78|11470.28|11470.28|0
1626162600000|2021-07-13 07:50:00|11484.06|11484.06|11474.47|11474.47|11485.08|11485.08|11473.73|11473.73|0
1626162900000|2021-07-13 07:55:00|11474.8|11474.8|11469.83|11469.83|11475.65|11475.65|11469.23|11469.23|0
1626163200000|2021-07-13 08:00:00|11470.16|11470.16|11462.13|11462.13|11471.19|11471.19|11461.14|11461.14|0
1626163500000|2021-07-13 08:05:00|11462.34|11462.34|11466.4|11466.4|11466.4|11466.4|11460.97|11460.97|0
1626163800000|2021-07-13 08:10:00|11466.57|11466.57|11471.18|11471.18|11472.17|11472.17|11462.69|11462.69|0
1626164100000|2021-07-13 08:15:00|11471.98|11471.98|11482.36|11482.36|11482.86|11482.86|11471.98|11471.98|0
1626164400000|2021-07-13 08:20:00|11481.85|11481.85|11471.96|11471.96|11483.05|11483.05|11471.75|11471.75|0
1626164700000|2021-07-13 08:25:00|11471.56|11471.56|11469.59|11469.59|11472.35|11472.35|11468.39|11468.39|0
1626165000000|2021-07-13 08:30:00|11469.46|11469.46|11459.91|11459.91|11470.07|11470.07|11459.91|11459.91|0
1626165300000|2021-07-13 08:35:00|11460.89|11460.89|11458.4|11458.4|11460.89|11460.89|11454.57|11454.57|0
1626165600000|2021-07-13 08:40:00|11458.16|11458.16|11467.91|11467.91|11468.6|11468.6|11458.16|11458.16|0
1626165900000|2021-07-13 08:45:00|11468.08|11468.08|11471.22|11471.22|11472|11472|11467.81|11467.81|0
1626166200000|2021-07-13 08:50:00|11471.63|11471.63|11469.72|11469.72|11471.63|11471.63|11468.71|11468.71|0
1626166500000|2021-07-13 08:55:00|11470.15|11470.15|11476.31|11476.31|11478.18|11478.18|11470.01|11470.01|0
1626166800000|2021-07-13 09:00:00|11476.54|11476.54|11475.27|11475.27|11479.07|11479.07|11475.27|11475.27|0
1626167100000|2021-07-13 09:05:00|11475.48|11475.48|11479.23|11479.23|11479.23|11479.23|11475.27|11475.27|0
1626167400000|2021-07-13 09:10:00|11479.32|11479.32|11472|11472|11479.32|11479.32|11470.59|11470.59|0
1626167700000|2021-07-13 09:15:00|11472.8|11472.8|11482.19|11482.19|11483.39|11483.39|11472.8|11472.8|0
1626168000000|2021-07-13 09:20:00|11481.86|11481.86|11481.28|11481.28|11482.02|11482.02|11479.3|11479.3|0
1626168300000|2021-07-13 09:25:00|11480.65|11480.65|11476.68|11476.68|11481.07|11481.07|11476.52|11476.52|0
1626168600000|2021-07-13 09:30:00|11476.47|11476.47|11481.82|11481.82|11483.69|11483.69|11474.35|11474.35|0
1626168900000|2021-07-13 09:35:00|11481.99|11481.99|11476.95|11476.95|11482.81|11482.81|11476.72|11476.72|0
1626169200000|2021-07-13 09:40:00|11477.03|11477.03|11484.99|11484.99|11484.99|11484.99|11476.53|11476.53|0
1626169500000|2021-07-13 09:45:00|11484.69|11484.69|11490.19|11490.19|11490.19|11490.19|11484.43|11484.43|0
1626169800000|2021-07-13 09:50:00|11490.45|11490.45|11482.09|11482.09|11490.91|11490.91|11482.09|11482.09|0
1626170100000|2021-07-13 09:55:00|11481.92|11481.92|11477.99|11477.99|11481.92|11481.92|11477.67|11477.67|0
1626170400000|2021-07-13 10:00:00|11477.65|11477.65|11482.36|11482.36|11486.21|11486.21|11476.1|11476.1|0
1626170700000|2021-07-13 10:05:00|11481.57|11481.57|11476.38|11476.38|11481.57|11481.57|11476.38|11476.38|0
1626171000000|2021-07-13 10:10:00|11475.4|11475.4|11469.14|11469.14|11475.42|11475.42|11469.02|11469.02|0
1626171300000|2021-07-13 10:15:00|11468.88|11468.88|11473.42|11473.42|11473.82|11473.82|11468.61|11468.61|0
1626171600000|2021-07-13 10:20:00|11474.63|11474.63|11464.64|11464.64|11474.84|11474.84|11463.01|11463.01|0
1626171900000|2021-07-13 10:25:00|11464.51|11464.51|11467.58|11467.58|11468.07|11468.07|11464.26|11464.26|0
1626172200000|2021-07-13 10:30:00|11467.24|11467.24|11466.26|11466.26|11467.24|11467.24|11462.72|11462.72|0
1626172500000|2021-07-13 10:35:00|11466.43|11466.43|11471.2|11471.2|11471.2|11471.2|11466.02|11466.02|0
1626172800000|2021-07-13 10:40:00|11471.6|11471.6|11476.07|11476.07|11476.94|11476.94|11470.47|11470.47|0
1626173100000|2021-07-13 10:45:00|11475.72|11475.72|11471.19|11471.19|11477.32|11477.32|11470.16|11470.16|0
1626173400000|2021-07-13 10:50:00|11472.52|11472.52|11476.76|11476.76|11477.02|11477.02|11472.29|11472.29|0
1626173700000|2021-07-13 10:55:00|11476.97|11476.97|11483.77|11483.77|11483.79|11483.79|11476.97|11476.97|0
1626174000000|2021-07-13 11:00:00|11484.12|11484.12|11488.54|11488.54|11488.54|11488.54|11483.37|11483.37|0
1626174300000|2021-07-13 11:05:00|11488.75|11488.75|11497.27|11497.27|11497.53|11497.53|11488.75|11488.75|0
1626174600000|2021-07-13 11:10:00|11497.6|11497.6|11496.86|11496.86|11497.67|11497.67|11494.95|11494.95|0
1626174900000|2021-07-13 11:15:00|11497.07|11497.07|11495.52|11495.52|11497.07|11497.07|11491.81|11491.81|0
1626175200000|2021-07-13 11:20:00|11495.78|11495.78|11496.33|11496.33|11500.01|11500.01|11495.44|11495.44|0
1626175500000|2021-07-13 11:25:00|11495.13|11495.13|11496.98|11496.98|11497.64|11497.64|11493.65|11493.65|0
1626175800000|2021-07-13 11:30:00|11497.15|11497.15|11498.61|11498.61|11503.15|11503.15|11497.15|11497.15|0
1626176100000|2021-07-13 11:35:00|11498.53|11498.53|11505.01|11505.01|11505.86|11505.86|11498.53|11498.53|0
1626176400000|2021-07-13 11:40:00|11504.77|11504.77|11503.08|11503.08|11506.1|11506.1|11502.68|11502.68|0
1626176700000|2021-07-13 11:45:00|11504.29|11504.29|11501.89|11501.89|11505.18|11505.18|11501.54|11501.54|0
1626177000000|2021-07-13 11:50:00|11502.87|11502.87|11502.15|11502.15|11503.01|11503.01|11500.26|11500.26|0
1626177300000|2021-07-13 11:55:00|11502.62|11502.62|11496.05|11496.05|11502.97|11502.97|11493.75|11493.75|0
1626177600000|2021-07-13 12:00:00|11494.85|11494.85|11499.1|11499.1|11499.1|11499.1|11494.61|11494.61|0
1626177900000|2021-07-13 12:05:00|11498.87|11498.87|11495.54|11495.54|11498.87|11498.87|11495.33|11495.33|0
1626178200000|2021-07-13 12:10:00|11495|11495|11496.69|11496.69|11498.35|11498.35|11494.95|11494.95|0
1626178500000|2021-07-13 12:15:00|11496.27|11496.27|11495.45|11495.45|11496.86|11496.86|11492.08|11492.08|0
1626178800000|2021-07-13 12:20:00|11495.66|11495.66|11493.35|11493.35|11495.66|11495.66|11493.19|11493.19|0
1626179100000|2021-07-13 12:25:00|11493.19|11493.19|11492.02|11492.02|11495.23|11495.23|11492.02|11492.02|0
1626179400000|2021-07-13 12:30:00|11491.03|11491.03|11474.5|11474.5|11491.03|11491.03|11472.81|11472.81|0
1626179700000|2021-07-13 12:35:00|11474.35|11474.35|11474.44|11474.44|11481.12|11481.12|11474.35|11474.35|0
1626180000000|2021-07-13 12:40:00|11474.34|11474.34|11476.73|11476.73|11479.75|11479.75|11472.98|11472.98|0
1626180300000|2021-07-13 12:45:00|11476.9|11476.9|11476.81|11476.81|11481.52|11481.52|11476.21|11476.21|0
1626180600000|2021-07-13 12:50:00|11476.89|11476.89|11464.4|11464.4|11476.89|11476.89|11464|11464|0
1626180900000|2021-07-13 12:55:00|11465.39|11465.39|11461.38|11461.38|11466.13|11466.13|11460.54|11460.54|0
1626181200000|2021-07-13 13:00:00|11461.43|11461.43|11463.2|11463.2|11463.2|11463.2|11456.87|11456.87|0
1626181500000|2021-07-13 13:05:00|11462.85|11462.85|11465.35|11465.35|11465.94|11465.94|11462.85|11462.85|0
1626181800000|2021-07-13 13:10:00|11465.51|11465.51|11461.79|11461.79|11467.89|11467.89|11461.39|11461.39|0
1626182100000|2021-07-13 13:15:00|11463|11463|11469.49|11469.49|11469.65|11469.65|11463|11463|0
1626182400000|2021-07-13 13:20:00|11469.65|11469.65|11477.42|11477.42|11477.42|11477.42|11467.98|11467.98|0
1626182700000|2021-07-13 13:25:00|11478.11|11478.11|11484.07|11484.07|11487.8|11487.8|11477.86|11477.86|0
1626183000000|2021-07-13 13:30:00|11483.91|11483.91|11488.5|11488.5|11490.23|11490.23|11481.84|11481.84|0
1626183300000|2021-07-13 13:35:00|11487.99|11487.99|11488.33|11488.33|11493.12|11493.12|11485.99|11485.99|0
1626183600000|2021-07-13 13:40:00|11487.35|11487.35|11489.39|11489.39|11492.84|11492.84|11484.08|11484.08|0
1626183900000|2021-07-13 13:45:00|11489.41|11489.41|11481.74|11481.74|11489.41|11489.41|11480.28|11480.28|0
1626184200000|2021-07-13 13:50:00|11481.39|11481.39|11481.13|11481.13|11482.15|11482.15|11479.49|11479.49|0
1626184500000|2021-07-13 13:55:00|11480.97|11480.97|11477.78|11477.78|11482.2|11482.2|11477.78|11477.78|0
1626184800000|2021-07-13 14:00:00|11477.57|11477.57|11483.14|11483.14|11484.01|11484.01|11477.57|11477.57|0
1626185100000|2021-07-13 14:05:00|11482.98|11482.98|11495.97|11495.97|11496.67|11496.67|11482.76|11482.76|0
1626185400000|2021-07-13 14:10:00|11496.32|11496.32|11497.73|11497.73|11497.73|11497.73|11493.27|11493.27|0
1626185700000|2021-07-13 14:15:00|11497.83|11497.83|11499.24|11499.24|11500.57|11500.57|11497.48|11497.48|0
1626186000000|2021-07-13 14:20:00|11499.09|11499.09|11510.76|11510.76|11512.08|11512.08|11499.09|11499.09|0
1626186300000|2021-07-13 14:25:00|11509.78|11509.78|11508.26|11508.26|11511.18|11511.18|11506.61|11506.61|0
1626186600000|2021-07-13 14:30:00|11508.31|11508.31|11515.75|11515.75|11515.75|11515.75|11508.31|11508.31|0
1626186900000|2021-07-13 14:35:00|11516.1|11516.1|11521.31|11521.31|11521.31|11521.31|11515.45|11515.45|0
1626187200000|2021-07-13 14:40:00|11521.38|11521.38|11519.86|11519.86|11523.38|11523.38|11519.19|11519.19|0
1626187500000|2021-07-13 14:45:00|11520.84|11520.84|11521.88|11521.88|11522.29|11522.29|11520.72|11520.72|0
1626187800000|2021-07-13 14:50:00|11522.22|11522.22|11522.84|11522.84|11526.92|11526.92|11521.9|11521.9|0
1626188100000|2021-07-13 14:55:00|11522.69|11522.69|11526.29|11526.29|11526.58|11526.58|11522.58|11522.58|0
1626188400000|2021-07-13 15:00:00|11525.78|11525.78|11530.88|11530.88|11533.14|11533.14|11524.58|11524.58|0
1626188700000|2021-07-13 15:05:00|11531.28|11531.28|11524.3|11524.3|11533.3|11533.3|11524.3|11524.3|0
1626189000000|2021-07-13 15:10:00|11524.16|11524.16|11526.47|11526.47|11528.25|11528.25|11521.64|11521.64|0
1626189300000|2021-07-13 15:15:00|11526.82|11526.82|11523.81|11523.81|11526.86|11526.86|11521.59|11521.59|0
1626189600000|2021-07-13 15:20:00|11523.47|11523.47|11525.12|11525.12|11526.28|11526.28|11523.31|11523.31|0
1626189900000|2021-07-13 15:25:00|11524.62|11524.62|11525.67|11525.67|11531.37|11531.37|11523.79|11523.79|0
1626246900000|2021-07-14 07:15:00|11446.9|11446.9|11412.85|11412.85|11448.95|11448.95|11412.85|11412.85|0
1626247200000|2021-07-14 07:20:00|11413.83|11413.83|11398.56|11398.56|11413.83|11413.83|11397.84|11397.84|0
1626247500000|2021-07-14 07:25:00|11399.55|11399.55|11394.71|11394.71|11400.33|11400.33|11390.11|11390.11|0
1626247800000|2021-07-14 07:30:00|11393.73|11393.73|11400.66|11400.66|11407.54|11407.54|11392.92|11392.92|0
1626248100000|2021-07-14 07:35:00|11400.45|11400.45|11413.41|11413.41|11413.41|11413.41|11394.98|11394.98|0
1626248400000|2021-07-14 07:40:00|11412.21|11412.21|11415.86|11415.86|11416.37|11416.37|11406.97|11406.97|0
1626248700000|2021-07-14 07:45:00|11416.17|11416.17|11399.73|11399.73|11416.17|11416.17|11396.57|11396.57|0
1626249000000|2021-07-14 07:50:00|11399.86|11399.86|11395.69|11395.69|11403.09|11403.09|11395.41|11395.41|0
1626249300000|2021-07-14 07:55:00|11395.54|11395.54|11395.66|11395.66|11396.69|11396.69|11393.64|11393.64|0
1626249600000|2021-07-14 08:00:00|11396.87|11396.87|11375.25|11375.25|11397.85|11397.85|11374.41|11374.41|0
1626249900000|2021-07-14 08:05:00|11374.9|11374.9|11366.34|11366.34|11376.25|11376.25|11364.68|11364.68|0
1626250200000|2021-07-14 08:10:00|11366.74|11366.74|11371|11371|11373.82|11373.82|11363.56|11363.56|0
1626250500000|2021-07-14 08:15:00|11370.85|11370.85|11375.85|11375.85|11375.85|11375.85|11363.97|11363.97|0
1626250800000|2021-07-14 08:20:00|11375.86|11375.86|11393.13|11393.13|11393.13|11393.13|11375.86|11375.86|0
1626251100000|2021-07-14 08:25:00|11391.16|11391.16|11384|11384|11391.37|11391.37|11382.92|11382.92|0
1626251400000|2021-07-14 08:30:00|11384.08|11384.08|11378.48|11378.48|11384.74|11384.74|11373.02|11373.02|0
1626251700000|2021-07-14 08:35:00|11379.01|11379.01|11392.52|11392.52|11392.52|11392.52|11379.01|11379.01|0
1626252000000|2021-07-14 08:40:00|11392.68|11392.68|11392.71|11392.71|11392.71|11392.71|11387.67|11387.67|0
1626252300000|2021-07-14 08:45:00|11391.51|11391.51|11389.57|11389.57|11392.96|11392.96|11383.82|11383.82|0
1626252600000|2021-07-14 08:50:00|11389.17|11389.17|11389.89|11389.89|11394.34|11394.34|11386.59|11386.59|0
1626252900000|2021-07-14 08:55:00|11389.49|11389.49|11388.97|11388.97|11390.47|11390.47|11386.95|11386.95|0
1626253200000|2021-07-14 09:00:00|11389.18|11389.18|11379.09|11379.09|11389.4|11389.4|11376.88|11376.88|0
1626253500000|2021-07-14 09:05:00|11378.88|11378.88|11375.7|11375.7|11383.02|11383.02|11375.7|11375.7|0
1626253800000|2021-07-14 09:10:00|11376.12|11376.12|11375.43|11375.43|11376.12|11376.12|11373.1|11373.1|0
1626254100000|2021-07-14 09:15:00|11376.13|11376.13|11370.01|11370.01|11376.19|11376.19|11369.53|11369.53|0
1626254400000|2021-07-14 09:20:00|11371.22|11371.22|11369.57|11369.57|11372.57|11372.57|11368.03|11368.03|0
1626254700000|2021-07-14 09:25:00|11369.4|11369.4|11379.12|11379.12|11380.24|11380.24|11368.2|11368.2|0
1626255000000|2021-07-14 09:30:00|11380.11|11380.11|11387.29|11387.29|11387.37|11387.37|11378.07|11378.07|0
1626255300000|2021-07-14 09:35:00|11387.08|11387.08|11391.25|11391.25|11392.1|11392.1|11386.82|11386.82|0
1626255600000|2021-07-14 09:40:00|11390.55|11390.55|11388.93|11388.93|11390.55|11390.55|11388.69|11388.69|0
1626255900000|2021-07-14 09:45:00|11389.92|11389.92|11387.87|11387.87|11389.97|11389.97|11386.16|11386.16|0
1626256200000|2021-07-14 09:50:00|11387.26|11387.26|11386.04|11386.04|11387.85|11387.85|11385.57|11385.57|0
1626256500000|2021-07-14 09:55:00|11385.4|11385.4|11382.25|11382.25|11385.42|11385.42|11381.95|11381.95|0
1626256800000|2021-07-14 10:00:00|11382.12|11382.12|11372.66|11372.66|11382.12|11382.12|11372.23|11372.23|0
1626257100000|2021-07-14 10:05:00|11371.46|11371.46|11361.34|11361.34|11371.51|11371.51|11361.34|11361.34|0
1626257400000|2021-07-14 10:10:00|11362.54|11362.54|11359.52|11359.52|11362.54|11362.54|11356.3|11356.3|0
1626257700000|2021-07-14 10:15:00|11359.36|11359.36|11353.22|11353.22|11359.36|11359.36|11353.22|11353.22|0
1626258000000|2021-07-14 10:20:00|11353.06|11353.06|11357.78|11357.78|11360.78|11360.78|11352.36|11352.36|0
1626258300000|2021-07-14 10:25:00|11357.56|11357.56|11356.67|11356.67|11358.13|11358.13|11356.11|11356.11|0
1626258600000|2021-07-14 10:30:00|11356.93|11356.93|11360.95|11360.95|11360.95|11360.95|11356.49|11356.49|0
1626258900000|2021-07-14 10:35:00|11362.16|11362.16|11366.03|11366.03|11368.31|11368.31|11362.16|11362.16|0
1626259200000|2021-07-14 10:40:00|11366.18|11366.18|11357.75|11357.75|11366.18|11366.18|11357.19|11357.19|0
1626259500000|2021-07-14 10:45:00|11357.82|11357.82|11363.29|11363.29|11363.63|11363.63|11357.65|11357.65|0
1626259800000|2021-07-14 10:50:00|11363.55|11363.55|11365.02|11365.02|11365.02|11365.02|11362.82|11362.82|0
1626260100000|2021-07-14 10:55:00|11364.89|11364.89|11365.74|11365.74|11367.71|11367.71|11363.96|11363.96|0
1626260400000|2021-07-14 11:00:00|11365.34|11365.34|11374.86|11374.86|11374.86|11374.86|11365.34|11365.34|0
1626260700000|2021-07-14 11:05:00|11375.85|11375.85|11371.27|11371.27|11375.85|11375.85|11371.11|11371.11|0
1626261000000|2021-07-14 11:10:00|11371.11|11371.11|11380.76|11380.76|11382.17|11382.17|11370.96|11370.96|0
1626261300000|2021-07-14 11:15:00|11380.69|11380.69|11390.85|11390.85|11390.85|11390.85|11380.35|11380.35|0
1626261600000|2021-07-14 11:20:00|11390.5|11390.5|11383.94|11383.94|11390.5|11390.5|11380.65|11380.65|0
1626261900000|2021-07-14 11:25:00|11382.96|11382.96|11382.58|11382.58|11384.87|11384.87|11382.58|11382.58|0
1626262200000|2021-07-14 11:30:00|11381.6|11381.6|11390.46|11390.46|11390.46|11390.46|11381.36|11381.36|0
1626262500000|2021-07-14 11:35:00|11390.88|11390.88|11392.96|11392.96|11395.35|11395.35|11390.88|11390.88|0
1626262800000|2021-07-14 11:40:00|11392.56|11392.56|11387.97|11387.97|11392.56|11392.56|11387.75|11387.75|0
1626263100000|2021-07-14 11:45:00|11388.13|11388.13|11390.32|11390.32|11392.97|11392.97|11385.57|11385.57|0
1626263400000|2021-07-14 11:50:00|11389.33|11389.33|11392.29|11392.29|11392.62|11392.62|11388.12|11388.12|0
1626263700000|2021-07-14 11:55:00|11392.45|11392.45|11396.26|11396.26|11396.26|11396.26|11391.02|11391.02|0
1626264000000|2021-07-14 12:00:00|11396.36|11396.36|11387.84|11387.84|11397.27|11397.27|11387.84|11387.84|0
1626264300000|2021-07-14 12:05:00|11387.5|11387.5|11382.21|11382.21|11387.5|11387.5|11381.39|11381.39|0
1626264600000|2021-07-14 12:10:00|11382.55|11382.55|11384.09|11384.09|11384.09|11384.09|11379.69|11379.69|0
1626264900000|2021-07-14 12:15:00|11384.04|11384.04|11379.83|11379.83|11384.04|11384.04|11379.83|11379.83|0
1626265200000|2021-07-14 12:20:00|11379.99|11379.99|11380.63|11380.63|11381.29|11381.29|11378.48|11378.48|0
1626265500000|2021-07-14 12:25:00|11380.93|11380.93|11380.14|11380.14|11382.8|11382.8|11380.14|11380.14|0
1626265800000|2021-07-14 12:30:00|11379.91|11379.91|11385.69|11385.69|11385.69|11385.69|11378.47|11378.47|0
1626266100000|2021-07-14 12:35:00|11385.95|11385.95|11385.29|11385.29|11390.87|11390.87|11385.29|11385.29|0
1626266400000|2021-07-14 12:40:00|11385.08|11385.08|11385.1|11385.1|11386.03|11386.03|11383.95|11383.95|0
1626266700000|2021-07-14 12:45:00|11385.27|11385.27|11392.75|11392.75|11392.75|11392.75|11385.27|11385.27|0
1626267000000|2021-07-14 12:50:00|11392.54|11392.54|11388.82|11388.82|11393.01|11393.01|11388.49|11388.49|0
1626267300000|2021-07-14 12:55:00|11387.84|11387.84|11394.1|11394.1|11394.15|11394.15|11387.82|11387.82|0
1626267600000|2021-07-14 13:00:00|11394|11394|11400.53|11400.53|11401.2|11401.2|11390.64|11390.64|0
1626267900000|2021-07-14 13:05:00|11401.05|11401.05|11405.2|11405.2|11407.31|11407.31|11401.05|11401.05|0
1626268200000|2021-07-14 13:10:00|11406.19|11406.19|11405.27|11405.27|11406.97|11406.97|11402.39|11402.39|0
1626268500000|2021-07-14 13:15:00|11405.17|11405.17|11409.07|11409.07|11409.17|11409.17|11405.17|11405.17|0
1626268800000|2021-07-14 13:20:00|11409.21|11409.21|11406.97|11406.97|11409.68|11409.68|11402.32|11402.32|0
1626269100000|2021-07-14 13:25:00|11406.87|11406.87|11411|11411|11411.69|11411.69|11406.23|11406.23|0
1626269400000|2021-07-14 13:30:00|11412.2|11412.2|11404.56|11404.56|11413.91|11413.91|11399.59|11399.59|0
1626269700000|2021-07-14 13:35:00|11404.77|11404.77|11401.87|11401.87|11409.38|11409.38|11401.87|11401.87|0
1626270000000|2021-07-14 13:40:00|11402.08|11402.08|11410.51|11410.51|11411.33|11411.33|11401.92|11401.92|0
1626270300000|2021-07-14 13:45:00|11410.11|11410.11|11390.9|11390.9|11410.2|11410.2|11388.27|11388.27|0
1626270600000|2021-07-14 13:50:00|11391.11|11391.11|11397.41|11397.41|11397.41|11397.41|11391.11|11391.11|0
1626270900000|2021-07-14 13:55:00|11397.24|11397.24|11399.34|11399.34|11401.73|11401.73|11396.78|11396.78|0
1626271200000|2021-07-14 14:00:00|11399.27|11399.27|11404.94|11404.94|11405.97|11405.97|11399.27|11399.27|0
1626271500000|2021-07-14 14:05:00|11404.77|11404.77|11406.89|11406.89|11407.55|11407.55|11403.16|11403.16|0
1626271800000|2021-07-14 14:10:00|11407.04|11407.04|11409.74|11409.74|11414.69|11414.69|11406.97|11406.97|0
1626272100000|2021-07-14 14:15:00|11409.39|11409.39|11403.64|11403.64|11411.08|11411.08|11402.38|11402.38|0
1626272400000|2021-07-14 14:20:00|11403.38|11403.38|11404.41|11404.41|11406.84|11406.84|11403.38|11403.38|0
1626272700000|2021-07-14 14:25:00|11404.15|11404.15|11402.77|11402.77|11407.47|11407.47|11398.11|11398.11|0
1626273000000|2021-07-14 14:30:00|11403.75|11403.75|11410.63|11410.63|11410.63|11410.63|11403.42|11403.42|0
1626273300000|2021-07-14 14:35:00|11411.03|11411.03|11412.9|11412.9|11413.34|11413.34|11410.18|11410.18|0
1626273600000|2021-07-14 14:40:00|11412.55|11412.55|11412.92|11412.92|11415.53|11415.53|11412.55|11412.55|0
1626273900000|2021-07-14 14:45:00|11413.32|11413.32|11416.1|11416.1|11416.23|11416.23|11412.92|11412.92|0
1626274200000|2021-07-14 14:50:00|11415.9|11415.9|11418.12|11418.12|11418.98|11418.98|11414.2|11414.2|0
1626274500000|2021-07-14 14:55:00|11418.45|11418.45|11421.45|11421.45|11422.14|11422.14|11417.81|11417.81|0
1626274800000|2021-07-14 15:00:00|11421.1|11421.1|11414.48|11414.48|11421.1|11421.1|11412.19|11412.19|0
1626275100000|2021-07-14 15:05:00|11413.28|11413.28|11414.32|11414.32|11416.72|11416.72|11411.44|11411.44|0
1626275400000|2021-07-14 15:10:00|11414.24|11414.24|11413.86|11413.86|11415.84|11415.84|11411.99|11411.99|0
1626275700000|2021-07-14 15:15:00|11413.65|11413.65|11415.73|11415.73|11415.73|11415.73|11410.32|11410.32|0
1626276000000|2021-07-14 15:20:00|11416.13|11416.13|11415.2|11415.2|11417.95|11417.95|11410.29|11410.29|0
1626276300000|2021-07-14 15:25:00|11415.13|11415.13|11415.99|11415.99|11420.44|11420.44|11413.43|11413.43|0
1626333300000|2021-07-15 07:15:00|11517.52|11517.52|11506.92|11506.92|11518.5|11518.5|11503.3|11503.3|0
1626333600000|2021-07-15 07:20:00|11506.75|11506.75|11497.87|11497.87|11507.21|11507.21|11479.12|11479.12|0
1626333900000|2021-07-15 07:25:00|11498.86|11498.86|11518.52|11518.52|11520.07|11520.07|11495.16|11495.16|0
1626334200000|2021-07-15 07:30:00|11518.18|11518.18|11521.41|11521.41|11521.41|11521.41|11504.51|11504.51|0
1626334500000|2021-07-15 07:35:00|11521.96|11521.96|11542.2|11542.2|11547.74|11547.74|11521.96|11521.96|0
1626334800000|2021-07-15 07:40:00|11543.18|11543.18|11552.56|11552.56|11554.08|11554.08|11538.25|11538.25|0
1626335100000|2021-07-15 07:45:00|11553.54|11553.54|11544.69|11544.69|11553.54|11553.54|11541.54|11541.54|0
1626335400000|2021-07-15 07:50:00|11545.68|11545.68|11544.6|11544.6|11549.53|11549.53|11539.19|11539.19|0
1626335700000|2021-07-15 07:55:00|11544.83|11544.83|11524.91|11524.91|11549.04|11549.04|11524.91|11524.91|0
1626336000000|2021-07-15 08:00:00|11524.75|11524.75|11544.04|11544.04|11544.04|11544.04|11522.69|11522.69|0
1626336300000|2021-07-15 08:05:00|11543.7|11543.7|11530.9|11530.9|11550.3|11550.3|11530.56|11530.56|0
1626336600000|2021-07-15 08:10:00|11531.4|11531.4|11544.09|11544.09|11549.36|11549.36|11531.4|11531.4|0
1626336900000|2021-07-15 08:15:00|11543.74|11543.74|11537.13|11537.13|11546.71|11546.71|11529.64|11529.64|0
1626337200000|2021-07-15 08:20:00|11535.16|11535.16|11523.68|11523.68|11539.27|11539.27|11523.68|11523.68|0
1626337500000|2021-07-15 08:25:00|11524.66|11524.66|11542.64|11542.64|11542.64|11542.64|11521.85|11521.85|0
1626337800000|2021-07-15 08:30:00|11542.48|11542.48|11522.21|11522.21|11542.93|11542.93|11522.21|11522.21|0
1626338100000|2021-07-15 08:35:00|11521.71|11521.71|11510.23|11510.23|11522.98|11522.98|11507.51|11507.51|0
1626338400000|2021-07-15 08:40:00|11510.57|11510.57|11516.36|11516.36|11518.2|11518.2|11506.72|11506.72|0
1626338700000|2021-07-15 08:45:00|11516.81|11516.81|11513.35|11513.35|11521.01|11521.01|11513.27|11513.27|0
1626339000000|2021-07-15 08:50:00|11512.72|11512.72|11502.4|11502.4|11512.72|11512.72|11502.19|11502.19|0
1626339300000|2021-07-15 08:55:00|11504.37|11504.37|11516.21|11516.21|11518.34|11518.34|11502.09|11502.09|0
1626339600000|2021-07-15 09:00:00|11516.61|11516.61|11520.03|11520.03|11526.3|11526.3|11515|11515|0
1626339900000|2021-07-15 09:05:00|11519.69|11519.69|11520.71|11520.71|11523.13|11523.13|11516.26|11516.26|0
1626340200000|2021-07-15 09:10:00|11521.7|11521.7|11513.26|11513.26|11521.7|11521.7|11513.26|11513.26|0
1626340500000|2021-07-15 09:15:00|11512.99|11512.99|11517.1|11517.1|11517.1|11517.1|11512.43|11512.43|0
1626340800000|2021-07-15 09:20:00|11517.44|11517.44|11503.04|11503.04|11517.44|11517.44|11496.66|11496.66|0
1626341100000|2021-07-15 09:25:00|11502.88|11502.88|11508.8|11508.8|11510.08|11510.08|11502.78|11502.78|0
1626341400000|2021-07-15 09:30:00|11509.13|11509.13|11502.67|11502.67|11509.13|11509.13|11501.17|11501.17|0
1626341700000|2021-07-15 09:35:00|11503.17|11503.17|11491.07|11491.07|11508.91|11508.91|11490.08|11490.08|0
1626342000000|2021-07-15 09:40:00|11490.73|11490.73|11496.48|11496.48|11498.78|11498.78|11489.3|11489.3|0
1626342300000|2021-07-15 09:45:00|11496.33|11496.33|11510.72|11510.72|11512.73|11512.73|11496.33|11496.33|0
1626342600000|2021-07-15 09:50:00|11510.35|11510.35|11509.73|11509.73|11510.35|11510.35|11504.86|11504.86|0
1626342900000|2021-07-15 09:55:00|11510.13|11510.13|11509.73|11509.73|11512.89|11512.89|11508.23|11508.23|0
1626343200000|2021-07-15 10:00:00|11509.4|11509.4|11490.21|11490.21|11511.1|11511.1|11489.98|11489.98|0
1626343500000|2021-07-15 10:05:00|11489.23|11489.23|11462.6|11462.6|11490.29|11490.29|11462.6|11462.6|0
1626343800000|2021-07-15 10:10:00|11463.59|11463.59|11447.9|11447.9|11463.85|11463.85|11442.01|11442.01|0
1626344100000|2021-07-15 10:15:00|11448.06|11448.06|11450.36|11450.36|11450.36|11450.36|11437.55|11437.55|0
1626344400000|2021-07-15 10:20:00|11451.57|11451.57|11449.07|11449.07|11453.17|11453.17|11446.77|11446.77|0
1626344700000|2021-07-15 10:25:00|11449.28|11449.28|11416.87|11416.87|11449.28|11449.28|11416.87|11416.87|0
1626345000000|2021-07-15 10:30:00|11416.72|11416.72|11402.69|11402.69|11416.72|11416.72|11402.07|11402.07|0
1626345300000|2021-07-15 10:35:00|11402.19|11402.19|11423.54|11423.54|11423.54|11423.54|11402.19|11402.19|0
1626345600000|2021-07-15 10:40:00|11423.88|11423.88|11422.72|11422.72|11426.44|11426.44|11414.29|11414.29|0
1626345900000|2021-07-15 10:45:00|11422.98|11422.98|11432.34|11432.34|11432.34|11432.34|11422.68|11422.68|0
1626346200000|2021-07-15 10:50:00|11432.17|11432.17|11418.24|11418.24|11433.52|11433.52|11418.23|11418.23|0
1626346500000|2021-07-15 10:55:00|11418.41|11418.41|11415.51|11415.51|11420.45|11420.45|11410.1|11410.1|0
1626346800000|2021-07-15 11:00:00|11415.86|11415.86|11402.4|11402.4|11415.86|11415.86|11401.55|11401.55|0
1626347100000|2021-07-15 11:05:00|11403.2|11403.2|11408.02|11408.02|11408.02|11408.02|11396.97|11396.97|0
1626347400000|2021-07-15 11:10:00|11407.92|11407.92|11413.63|11413.63|11420.45|11420.45|11406.89|11406.89|0
1626347700000|2021-07-15 11:15:00|11414.62|11414.62|11406.36|11406.36|11414.62|11414.62|11401.43|11401.43|0
1626348000000|2021-07-15 11:20:00|11405.37|11405.37|11398.89|11398.89|11405.37|11405.37|11396.7|11396.7|0
1626348300000|2021-07-15 11:25:00|11399.06|11399.06|11403.7|11403.7|11406.21|11406.21|11397.81|11397.81|0
1626348600000|2021-07-15 11:30:00|11404.2|11404.2|11413.79|11413.79|11413.79|11413.79|11402.99|11402.99|0
1626348900000|2021-07-15 11:35:00|11413.53|11413.53|11412.15|11412.15|11417.88|11417.88|11411.91|11411.91|0
1626349200000|2021-07-15 11:40:00|11412.07|11412.07|11424.59|11424.59|11424.59|11424.59|11411.33|11411.33|0
1626349500000|2021-07-15 11:45:00|11425.58|11425.58|11435.18|11435.18|11436.19|11436.19|11424.89|11424.89|0
1626349800000|2021-07-15 11:50:00|11435.34|11435.34|11426.86|11426.86|11435.34|11435.34|11425.88|11425.88|0
1626350100000|2021-07-15 11:55:00|11426.69|11426.69|11429.04|11429.04|11430.04|11430.04|11425.08|11425.08|0
1626350400000|2021-07-15 12:00:00|11428.89|11428.89|11419.54|11419.54|11430.74|11430.74|11419.54|11419.54|0
1626350700000|2021-07-15 12:05:00|11419.75|11419.75|11416.6|11416.6|11420.83|11420.83|11416.6|11416.6|0
1626351000000|2021-07-15 12:10:00|11416.83|11416.83|11412.91|11412.91|11419.1|11419.1|11412.62|11412.62|0
1626351300000|2021-07-15 12:15:00|11411.71|11411.71|11417.46|11417.46|11417.46|11417.46|11410.14|11410.14|0
1626351600000|2021-07-15 12:20:00|11417.67|11417.67|11426.28|11426.28|11427.18|11427.18|11417.52|11417.52|0
1626351900000|2021-07-15 12:25:00|11426.52|11426.52|11423.96|11423.96|11427.48|11427.48|11422.47|11422.47|0
1626352200000|2021-07-15 12:30:00|11423.62|11423.62|11430.65|11430.65|11433.69|11433.69|11422.68|11422.68|0
1626352500000|2021-07-15 12:35:00|11430.88|11430.88|11432.32|11432.32|11433.82|11433.82|11430.88|11430.88|0
1626352800000|2021-07-15 12:40:00|11432.4|11432.4|11435.37|11435.37|11445.86|11445.86|11432.4|11432.4|0
1626353100000|2021-07-15 12:45:00|11435.17|11435.17|11434.63|11434.63|11435.17|11435.17|11428.29|11428.29|0
1626353400000|2021-07-15 12:50:00|11434.47|11434.47|11422.2|11422.2|11434.47|11434.47|11417.54|11417.54|0
1626353700000|2021-07-15 12:55:00|11423.19|11423.19|11422.28|11422.28|11428.36|11428.36|11419.09|11419.09|0
1626354000000|2021-07-15 13:00:00|11421.8|11421.8|11419.68|11419.68|11422.14|11422.14|11413.4|11413.4|0
1626354300000|2021-07-15 13:05:00|11419.33|11419.33|11426.53|11426.53|11427.85|11427.85|11419.33|11419.33|0
1626354600000|2021-07-15 13:10:00|11426.58|11426.58|11424.57|11424.57|11429.26|11429.26|11422.94|11422.94|0
1626354900000|2021-07-15 13:15:00|11424.23|11424.23|11414.87|11414.87|11425.41|11425.41|11413.72|11413.72|0
1626355200000|2021-07-15 13:20:00|11414.69|11414.69|11406.54|11406.54|11415.76|11415.76|11401.85|11401.85|0
1626355500000|2021-07-15 13:25:00|11406.2|11406.2|11414.44|11414.44|11416.55|11416.55|11405.22|11405.22|0
1626355800000|2021-07-15 13:30:00|11413.24|11413.24|11402.07|11402.07|11415.09|11415.09|11398.57|11398.57|0
1626356100000|2021-07-15 13:35:00|11401.09|11401.09|11402.08|11402.08|11415.44|11415.44|11399.15|11399.15|0
1626356400000|2021-07-15 13:40:00|11401.74|11401.74|11391.1|11391.1|11401.74|11401.74|11389.74|11389.74|0
1626356700000|2021-07-15 13:45:00|11390.75|11390.75|11422.45|11422.45|11422.63|11422.63|11388.38|11388.38|0
1626357000000|2021-07-15 13:50:00|11422.29|11422.29|11426.51|11426.51|11431.86|11431.86|11422.03|11422.03|0
1626357300000|2021-07-15 13:55:00|11425.84|11425.84|11430.4|11430.4|11441.49|11441.49|11425.42|11425.42|0
1626357600000|2021-07-15 14:00:00|11430.19|11430.19|11424.37|11424.37|11434.21|11434.21|11422.93|11422.93|0
1626357900000|2021-07-15 14:05:00|11424.14|11424.14|11428.63|11428.63|11429.62|11429.62|11415.34|11415.34|0
1626358200000|2021-07-15 14:10:00|11427.43|11427.43|11421.45|11421.45|11430.73|11430.73|11419.82|11419.82|0
1626358500000|2021-07-15 14:15:00|11422.66|11422.66|11426.79|11426.79|11427.99|11427.99|11421.39|11421.39|0
1626358800000|2021-07-15 14:20:00|11426.89|11426.89|11416.23|11416.23|11428|11428|11415.25|11415.25|0
1626359100000|2021-07-15 14:25:00|11415.83|11415.83|11407.34|11407.34|11417.26|11417.26|11407.34|11407.34|0
1626359400000|2021-07-15 14:30:00|11406.35|11406.35|11413.77|11413.77|11413.77|11413.77|11401.5|11401.5|0
1626359700000|2021-07-15 14:35:00|11414.75|11414.75|11410.56|11410.56|11417|11417|11406.88|11406.88|0
1626360000000|2021-07-15 14:40:00|11409.58|11409.58|11388.25|11388.25|11409.58|11409.58|11388.25|11388.25|0
1626360300000|2021-07-15 14:45:00|11387.26|11387.26|11376.17|11376.17|11387.26|11387.26|11376.17|11376.17|0
1626360600000|2021-07-15 14:50:00|11375.96|11375.96|11360.07|11360.07|11375.96|11375.96|11359.91|11359.91|0
1626360900000|2021-07-15 14:55:00|11361.28|11361.28|11370.42|11370.42|11372.58|11372.58|11361.28|11361.28|0
1626361200000|2021-07-15 15:00:00|11369.67|11369.67|11342.47|11342.47|11369.67|11369.67|11341.54|11341.54|0
1626361500000|2021-07-15 15:05:00|11342.69|11342.69|11355.05|11355.05|11357.22|11357.22|11332.13|11332.13|0
1626361800000|2021-07-15 15:10:00|11354.7|11354.7|11356.64|11356.64|11358.07|11358.07|11351.29|11351.29|0
1626362100000|2021-07-15 15:15:00|11356.56|11356.56|11344.12|11344.12|11356.92|11356.92|11343.76|11343.76|0
1626362400000|2021-07-15 15:20:00|11344.47|11344.47|11344.02|11344.02|11347.38|11347.38|11338.96|11338.96|0
1626362700000|2021-07-15 15:25:00|11343.97|11343.97|11347.65|11347.65|11347.65|11347.65|11335.25|11335.25|0
1626419700000|2021-07-16 07:15:00|11420.67|11420.67|11425.65|11425.65|11435.1|11435.1|11420.67|11420.67|0
1626420000000|2021-07-16 07:20:00|11426.64|11426.64|11430.37|11430.37|11436.37|11436.37|11420.58|11420.58|0
1626420300000|2021-07-16 07:25:00|11429.35|11429.35|11457.52|11457.52|11458.61|11458.61|11429.35|11429.35|0
1626420600000|2021-07-16 07:30:00|11456.32|11456.32|11455.54|11455.54|11459.94|11459.94|11449.44|11449.44|0
1626420900000|2021-07-16 07:35:00|11456.23|11456.23|11440.32|11440.32|11458.64|11458.64|11438.64|11438.64|0
1626421200000|2021-07-16 07:40:00|11440.55|11440.55|11447.91|11447.91|11452.8|11452.8|11440.13|11440.13|0
1626421500000|2021-07-16 07:45:00|11447.74|11447.74|11448.15|11448.15|11456.57|11456.57|11446.15|11446.15|0
1626421800000|2021-07-16 07:50:00|11448.24|11448.24|11448.71|11448.71|11451.44|11451.44|11447.27|11447.27|0
1626422100000|2021-07-16 07:55:00|11448.28|11448.28|11440.54|11440.54|11449.27|11449.27|11434.95|11434.95|0
1626422400000|2021-07-16 08:00:00|11440.85|11440.85|11444.17|11444.17|11448.9|11448.9|11440.61|11440.61|0
1626422700000|2021-07-16 08:05:00|11444.32|11444.32|11428.08|11428.08|11446.75|11446.75|11428.08|11428.08|0
1626423000000|2021-07-16 08:10:00|11427.28|11427.28|11435.9|11435.9|11437.7|11437.7|11425.84|11425.84|0
1626423300000|2021-07-16 08:15:00|11437.87|11437.87|11442.15|11442.15|11443.13|11443.13|11436.59|11436.59|0
1626423600000|2021-07-16 08:20:00|11441.72|11441.72|11433.19|11433.19|11441.72|11441.72|11431.32|11431.32|0
1626423900000|2021-07-16 08:25:00|11433.59|11433.59|11424.89|11424.89|11433.59|11433.59|11424.12|11424.12|0
1626424200000|2021-07-16 08:30:00|11425.06|11425.06|11428.11|11428.11|11428.11|11428.11|11424.12|11424.12|0
1626424500000|2021-07-16 08:35:00|11427.12|11427.12|11427.8|11427.8|11430.25|11430.25|11425.37|11425.37|0
1626424800000|2021-07-16 08:40:00|11427.99|11427.99|11431.69|11431.69|11432.16|11432.16|11425.79|11425.79|0
1626425100000|2021-07-16 08:45:00|11432.04|11432.04|11447.2|11447.2|11447.2|11447.2|11432.04|11432.04|0
1626425400000|2021-07-16 08:50:00|11447.38|11447.38|11438.19|11438.19|11450.01|11450.01|11438.19|11438.19|0
1626425700000|2021-07-16 08:55:00|11438.02|11438.02|11431.78|11431.78|11439|11439|11431.78|11431.78|0
1626426000000|2021-07-16 09:00:00|11431.57|11431.57|11429.71|11429.71|11431.94|11431.94|11425.71|11425.71|0
1626426300000|2021-07-16 09:05:00|11429.88|11429.88|11433.27|11433.27|11438.68|11438.68|11428.12|11428.12|0
1626426600000|2021-07-16 09:10:00|11433.34|11433.34|11434.02|11434.02|11434.25|11434.25|11432.86|11432.86|0
1626426900000|2021-07-16 09:15:00|11437.63|11437.63|11422.1|11422.1|11440.33|11440.33|11422.1|11422.1|0
1626427200000|2021-07-16 09:20:00|11419.69|11419.69|11407.4|11407.4|11419.69|11419.69|11406.4|11406.4|0
1626427500000|2021-07-16 09:25:00|11407.55|11407.55|11409.86|11409.86|11409.86|11409.86|11403.36|11403.36|0
1626427800000|2021-07-16 09:30:00|11409.75|11409.75|11405.84|11405.84|11411.04|11411.04|11405.6|11405.6|0
1626428100000|2021-07-16 09:35:00|11405.44|11405.44|11403.76|11403.76|11412.08|11412.08|11403.43|11403.43|0
1626428400000|2021-07-16 09:40:00|11403.92|11403.92|11406.08|11406.08|11408.36|11408.36|11403.67|11403.67|0
1626428700000|2021-07-16 09:45:00|11406.23|11406.23|11406.55|11406.55|11411.59|11411.59|11402.3|11402.3|0
1626429000000|2021-07-16 09:50:00|11407.76|11407.76|11401.19|11401.19|11407.76|11407.76|11401.19|11401.19|0
1626429300000|2021-07-16 09:55:00|11400.93|11400.93|11390.74|11390.74|11400.93|11400.93|11389.32|11389.32|0
1626429600000|2021-07-16 10:00:00|11390.66|11390.66|11383.62|11383.62|11392.27|11392.27|11383.62|11383.62|0
1626429900000|2021-07-16 10:05:00|11383.19|11383.19|11389.11|11389.11|11391.37|11391.37|11383.12|11383.12|0
1626430200000|2021-07-16 10:10:00|11389.45|11389.45|11392.8|11392.8|11392.8|11392.8|11383.41|11383.41|0
1626430500000|2021-07-16 10:15:00|11392.93|11392.93|11393.27|11393.27|11398.18|11398.18|11391.3|11391.3|0
1626430800000|2021-07-16 10:20:00|11392.29|11392.29|11394.73|11394.73|11397.36|11397.36|11389.63|11389.63|0
1626431100000|2021-07-16 10:25:00|11393.74|11393.74|11401.23|11401.23|11408.16|11408.16|11393.58|11393.58|0
1626431400000|2021-07-16 10:30:00|11401.31|11401.31|11395.29|11395.29|11401.5|11401.5|11390.71|11390.71|0
1626431700000|2021-07-16 10:35:00|11395.12|11395.12|11395.82|11395.82|11395.82|11395.82|11383.88|11383.88|0
1626432000000|2021-07-16 10:40:00|11395.9|11395.9|11403.28|11403.28|11403.97|11403.97|11395.21|11395.21|0
1626432300000|2021-07-16 10:45:00|11403.2|11403.2|11408.58|11408.58|11408.72|11408.72|11402.7|11402.7|0
1626432600000|2021-07-16 10:50:00|11408.23|11408.23|11406.09|11406.09|11408.23|11408.23|11404.68|11404.68|0
1626432900000|2021-07-16 10:55:00|11405.69|11405.69|11404.2|11404.2|11406.09|11406.09|11402.85|11402.85|0
1626433200000|2021-07-16 11:00:00|11404.6|11404.6|11398.34|11398.34|11404.6|11404.6|11396.74|11396.74|0
1626433500000|2021-07-16 11:05:00|11398.26|11398.26|11396.13|11396.13|11399.87|11399.87|11394.22|11394.22|0
1626433800000|2021-07-16 11:10:00|11395.97|11395.97|11392.17|11392.17|11396.36|11396.36|11391.22|11391.22|0
1626434100000|2021-07-16 11:15:00|11393.37|11393.37|11396.46|11396.46|11400.84|11400.84|11393.37|11393.37|0
1626434400000|2021-07-16 11:20:00|11397.45|11397.45|11392.46|11392.46|11397.89|11397.89|11389.22|11389.22|0
1626434700000|2021-07-16 11:25:00|11392.3|11392.3|11383.05|11383.05|11392.3|11392.3|11380.89|11380.89|0
1626435000000|2021-07-16 11:30:00|11381.85|11381.85|11386.15|11386.15|11387.77|11387.77|11378.5|11378.5|0
1626435300000|2021-07-16 11:35:00|11386.36|11386.36|11377.98|11377.98|11389.85|11389.85|11377.98|11377.98|0
1626435600000|2021-07-16 11:40:00|11377.56|11377.56|11390.3|11390.3|11390.3|11390.3|11377.18|11377.18|0
1626435900000|2021-07-16 11:45:00|11389.32|11389.32|11388.95|11388.95|11389.72|11389.72|11387.99|11387.99|0
1626436200000|2021-07-16 11:50:00|11389.19|11389.19|11388.25|11388.25|11389.69|11389.69|11388.25|11388.25|0
1626436500000|2021-07-16 11:55:00|11388.3|11388.3|11390.64|11390.64|11394.34|11394.34|11387.98|11387.98|0
1626436800000|2021-07-16 12:00:00|11390.87|11390.87|11402.76|11402.76|11402.76|11402.76|11390.86|11390.86|0
1626437100000|2021-07-16 12:05:00|11402.98|11402.98|11409.13|11409.13|11409.13|11409.13|11402.98|11402.98|0
1626437400000|2021-07-16 12:10:00|11410.12|11410.12|11404.65|11404.65|11412.43|11412.43|11404.65|11404.65|0
1626437700000|2021-07-16 12:15:00|11404.82|11404.82|11409.65|11409.65|11410.29|11410.29|11404.03|11404.03|0
1626438000000|2021-07-16 12:20:00|11410.16|11410.16|11405.98|11405.98|11410.16|11410.16|11405.98|11405.98|0
1626438300000|2021-07-16 12:25:00|11406.06|11406.06|11401.68|11401.68|11406.29|11406.29|11401.65|11401.65|0
1626438600000|2021-07-16 12:30:00|11401.55|11401.55|11404.21|11404.21|11405.43|11405.43|11398.37|11398.37|0
1626438900000|2021-07-16 12:35:00|11403.81|11403.81|11406.1|11406.1|11407.14|11407.14|11403.81|11403.81|0
1626439200000|2021-07-16 12:40:00|11405.97|11405.97|11399.32|11399.32|11406.45|11406.45|11399.32|11399.32|0
1626439500000|2021-07-16 12:45:00|11399.15|11399.15|11397.7|11397.7|11400.31|11400.31|11397.45|11397.45|0
1626439800000|2021-07-16 12:50:00|11397.54|11397.54|11397.35|11397.35|11399.75|11399.75|11396.69|11396.69|0
1626440100000|2021-07-16 12:55:00|11397.12|11397.12|11394.44|11394.44|11400.89|11400.89|11394.44|11394.44|0
1626440400000|2021-07-16 13:00:00|11394.49|11394.49|11406.36|11406.36|11406.36|11406.36|11393.64|11393.64|0
1626440700000|2021-07-16 13:05:00|11406.89|11406.89|11406.89|11406.89|11407.87|11407.87|11402.92|11402.92|0
1626441000000|2021-07-16 13:10:00|11406.81|11406.81|11416.66|11416.66|11417.27|11417.27|11406.58|11406.58|0
1626441300000|2021-07-16 13:15:00|11416.81|11416.81|11421.31|11421.31|11422.04|11422.04|11415.72|11415.72|0
1626441600000|2021-07-16 13:20:00|11421.05|11421.05|11423.36|11423.36|11423.59|11423.59|11420.32|11420.32|0
1626441900000|2021-07-16 13:25:00|11423.56|11423.56|11427.48|11427.48|11428.66|11428.66|11421.82|11421.82|0
1626442200000|2021-07-16 13:30:00|11427.25|11427.25|11433.74|11433.74|11433.74|11433.74|11420.18|11420.18|0
1626442500000|2021-07-16 13:35:00|11434.25|11434.25|11446.37|11446.37|11448.36|11448.36|11433.26|11433.26|0
1626442800000|2021-07-16 13:40:00|11445.97|11445.97|11442.21|11442.21|11446.32|11446.32|11434.64|11434.64|0
1626443100000|2021-07-16 13:45:00|11442.37|11442.37|11419.69|11419.69|11442.71|11442.71|11417.48|11417.48|0
1626443400000|2021-07-16 13:50:00|11419.48|11419.48|11401.55|11401.55|11420.59|11420.59|11400.4|11400.4|0
1626443700000|2021-07-16 13:55:00|11399.58|11399.58|11408.74|11408.74|11408.74|11408.74|11399.58|11399.58|0
1626444000000|2021-07-16 14:00:00|11409.95|11409.95|11422.26|11422.26|11423.09|11423.09|11409.95|11409.95|0
1626444300000|2021-07-16 14:05:00|11422.47|11422.47|11423.48|11423.48|11428.12|11428.12|11420.2|11420.2|0
1626444600000|2021-07-16 14:10:00|11423.69|11423.69|11423.58|11423.58|11428.35|11428.35|11415.45|11415.45|0
1626444900000|2021-07-16 14:15:00|11423.23|11423.23|11426.62|11426.62|11430.06|11430.06|11421.87|11421.87|0
1626445200000|2021-07-16 14:20:00|11426.54|11426.54|11413.87|11413.87|11426.82|11426.82|11413.8|11413.8|0
1626445500000|2021-07-16 14:25:00|11413.44|11413.44|11403.5|11403.5|11413.44|11413.44|11402.25|11402.25|0
1626445800000|2021-07-16 14:30:00|11403.42|11403.42|11411|11411|11415.64|11415.64|11400.63|11400.63|0
1626446100000|2021-07-16 14:35:00|11410.74|11410.74|11418.37|11418.37|11418.37|11418.37|11397.53|11397.53|0
1626446400000|2021-07-16 14:40:00|11418.87|11418.87|11404.44|11404.44|11418.87|11418.87|11402.46|11402.46|0
1626446700000|2021-07-16 14:45:00|11404.94|11404.94|11406.68|11406.68|11409.63|11409.63|11401.06|11401.06|0
1626447000000|2021-07-16 14:50:00|11406.73|11406.73|11409.35|11409.35|11409.86|11409.86|11404.31|11404.31|0
1626447300000|2021-07-16 14:55:00|11409.4|11409.4|11408.48|11408.48|11410.74|11410.74|11407.59|11407.59|0
1626447600000|2021-07-16 15:00:00|11408.73|11408.73|11408.98|11408.98|11411.73|11411.73|11406.22|11406.22|0
1626447900000|2021-07-16 15:05:00|11409.33|11409.33|11414.41|11414.41|11418.22|11418.22|11409.33|11409.33|0
1626448200000|2021-07-16 15:10:00|11414.56|11414.56|11413.17|11413.17|11417.34|11417.34|11412.36|11412.36|0
1626448500000|2021-07-16 15:15:00|11413.34|11413.34|11417.23|11417.23|11417.23|11417.23|11412.09|11412.09|0
1626448800000|2021-07-16 15:20:00|11417.15|11417.15|11413.87|11413.87|11418.62|11418.62|11413.44|11413.44|0
1626449100000|2021-07-16 15:25:00|11413.66|11413.66|11416.17|11416.17|11417.95|11417.95|11408.2|11408.2|0
1626678900000|2021-07-19 07:15:00|11278.93|11278.93|11281.15|11281.15|11289.34|11289.34|11278.93|11278.93|0
1626679200000|2021-07-19 07:20:00|11280.98|11280.98|11272.91|11272.91|11283.94|11283.94|11267.66|11267.66|0
1626679500000|2021-07-19 07:25:00|11271.71|11271.71|11275.46|11275.46|11275.46|11275.46|11259.83|11259.83|0
1626679800000|2021-07-19 07:30:00|11275.81|11275.81|11264.3|11264.3|11279.74|11279.74|11257.51|11257.51|0
1626680100000|2021-07-19 07:35:00|11264.07|11264.07|11270.1|11270.1|11270.1|11270.1|11257.85|11257.85|0
1626680400000|2021-07-19 07:40:00|11269.76|11269.76|11271.57|11271.57|11279.22|11279.22|11266.38|11266.38|0
1626680700000|2021-07-19 07:45:00|11271.17|11271.17|11256.15|11256.15|11273.65|11273.65|11253.62|11253.62|0
1626681000000|2021-07-19 07:50:00|11255.83|11255.83|11273.58|11273.58|11274.69|11274.69|11255.7|11255.7|0
1626681300000|2021-07-19 07:55:00|11273.43|11273.43|11253.53|11253.53|11274.22|11274.22|11252.38|11252.38|0
1626681600000|2021-07-19 08:00:00|11253.25|11253.25|11277.15|11277.15|11277.15|11277.15|11253.25|11253.25|0
1626681900000|2021-07-19 08:05:00|11276.93|11276.93|11286.4|11286.4|11287.37|11287.37|11274.6|11274.6|0
1626682200000|2021-07-19 08:10:00|11286.74|11286.74|11303.55|11303.55|11305.16|11305.16|11286.4|11286.4|0
1626682500000|2021-07-19 08:15:00|11301.34|11301.34|11306.61|11306.61|11307.27|11307.27|11301.29|11301.29|0
1626682800000|2021-07-19 08:20:00|11307.6|11307.6|11310.16|11310.16|11314.75|11314.75|11307.13|11307.13|0
1626683100000|2021-07-19 08:25:00|11310.37|11310.37|11289.81|11289.81|11310.77|11310.77|11289.81|11289.81|0
1626683400000|2021-07-19 08:30:00|11289.58|11289.58|11285.02|11285.02|11290.87|11290.87|11284.53|11284.53|0
1626683700000|2021-07-19 08:35:00|11283.82|11283.82|11249.33|11249.33|11283.82|11283.82|11249.33|11249.33|0
1626684000000|2021-07-19 08:40:00|11250.54|11250.54|11245.68|11245.68|11256.22|11256.22|11243.32|11243.32|0
1626684300000|2021-07-19 08:45:00|11245.56|11245.56|11234.2|11234.2|11245.56|11245.56|11228.87|11228.87|0
1626684600000|2021-07-19 08:50:00|11233.8|11233.8|11225.51|11225.51|11233.8|11233.8|11221.52|11221.52|0
1626684900000|2021-07-19 08:55:00|11225|11225|11217.64|11217.64|11225|11225|11213.57|11213.57|0
1626685200000|2021-07-19 09:00:00|11217.81|11217.81|11227.22|11227.22|11227.43|11227.43|11212.18|11212.18|0
1626685500000|2021-07-19 09:05:00|11227.3|11227.3|11233.23|11233.23|11235.66|11235.66|11227.18|11227.18|0
1626685800000|2021-07-19 09:10:00|11233.63|11233.63|11236.36|11236.36|11236.57|11236.57|11223.18|11223.18|0
1626686100000|2021-07-19 09:15:00|11236.71|11236.71|11250.53|11250.53|11252.78|11252.78|11236.71|11236.71|0
1626686400000|2021-07-19 09:20:00|11249.54|11249.54|11233.11|11233.11|11249.54|11249.54|11222.8|11222.8|0
1626686700000|2021-07-19 09:25:00|11233.28|11233.28|11237.55|11237.55|11242.49|11242.49|11233.28|11233.28|0
1626687000000|2021-07-19 09:30:00|11236.34|11236.34|11240.89|11240.89|11240.89|11240.89|11226.52|11226.52|0
1626687300000|2021-07-19 09:35:00|11240.65|11240.65|11250.17|11250.17|11250.32|11250.32|11239.61|11239.61|0
1626687600000|2021-07-19 09:40:00|11250.52|11250.52|11261.59|11261.59|11262.71|11262.71|11248.4|11248.4|0
1626687900000|2021-07-19 09:45:00|11260.6|11260.6|11252.66|11252.66|11260.6|11260.6|11250.38|11250.38|0
1626688200000|2021-07-19 09:50:00|11253|11253|11257.37|11257.37|11257.37|11257.37|11247.34|11247.34|0
1626688500000|2021-07-19 09:55:00|11257.58|11257.58|11254.17|11254.17|11260.12|11260.12|11250.85|11250.85|0
1626688800000|2021-07-19 10:00:00|11255.15|11255.15|11234.77|11234.77|11260.46|11260.46|11234.77|11234.77|0
1626689100000|2021-07-19 10:05:00|11234.85|11234.85|11217.18|11217.18|11234.85|11234.85|11216.88|11216.88|0
1626689400000|2021-07-19 10:10:00|11217.25|11217.25|11211.33|11211.33|11219.04|11219.04|11211.33|11211.33|0
1626689700000|2021-07-19 10:15:00|11210.98|11210.98|11220.21|11220.21|11223.31|11223.31|11205.82|11205.82|0
1626690000000|2021-07-19 10:20:00|11220.61|11220.61|11226.76|11226.76|11227.74|11227.74|11219.73|11219.73|0
1626690300000|2021-07-19 10:25:00|11228.29|11228.29|11235.31|11235.31|11235.31|11235.31|11226.36|11226.36|0
1626690600000|2021-07-19 10:30:00|11235.71|11235.71|11238.63|11238.63|11239.2|11239.2|11235.71|11235.71|0
1626690900000|2021-07-19 10:35:00|11239.03|11239.03|11219.55|11219.55|11239.24|11239.24|11218.84|11218.84|0
1626691200000|2021-07-19 10:40:00|11219.7|11219.7|11218.91|11218.91|11220.41|11220.41|11217.27|11217.27|0
1626691500000|2021-07-19 10:45:00|11218.41|11218.41|11229.95|11229.95|11232.83|11232.83|11218.41|11218.41|0
1626691800000|2021-07-19 10:50:00|11230.1|11230.1|11238.36|11238.36|11238.36|11238.36|11228.6|11228.6|0
1626692100000|2021-07-19 10:55:00|11238.78|11238.78|11239.44|11239.44|11243.58|11243.58|11237.89|11237.89|0
1626692400000|2021-07-19 11:00:00|11238.59|11238.59|11215.52|11215.52|11238.59|11238.59|11215.52|11215.52|0
1626692700000|2021-07-19 11:05:00|11216.5|11216.5|11220.28|11220.28|11220.28|11220.28|11213.64|11213.64|0
1626693000000|2021-07-19 11:10:00|11219.93|11219.93|11230.64|11230.64|11234.81|11234.81|11219.93|11219.93|0
1626693300000|2021-07-19 11:15:00|11230.78|11230.78|11219.9|11219.9|11233.39|11233.39|11219.6|11219.6|0
1626693600000|2021-07-19 11:20:00|11220.42|11220.42|11220.77|11220.77|11225.55|11225.55|11219.94|11219.94|0
1626693900000|2021-07-19 11:25:00|11220.54|11220.54|11220.72|11220.72|11225.19|11225.19|11218.07|11218.07|0
1626694200000|2021-07-19 11:30:00|11220.82|11220.82|11203.7|11203.7|11220.82|11220.82|11203.7|11203.7|0
1626694500000|2021-07-19 11:35:00|11203.87|11203.87|11197.42|11197.42|11203.87|11203.87|11195.23|11195.23|0
1626694800000|2021-07-19 11:40:00|11197.07|11197.07|11191.09|11191.09|11197.07|11197.07|11191.09|11191.09|0
1626695100000|2021-07-19 11:45:00|11190.96|11190.96|11198.48|11198.48|11198.77|11198.77|11184.61|11184.61|0
1626695400000|2021-07-19 11:50:00|11196.96|11196.96|11207.53|11207.53|11207.53|11207.53|11188.54|11188.54|0
1626695700000|2021-07-19 11:55:00|11207.18|11207.18|11220.32|11220.32|11220.32|11220.32|11204.18|11204.18|0
1626696000000|2021-07-19 12:00:00|11220.92|11220.92|11204.16|11204.16|11227.64|11227.64|11204.16|11204.16|0
1626696300000|2021-07-19 12:05:00|11205.14|11205.14|11197.11|11197.11|11211.36|11211.36|11196.75|11196.75|0
1626696600000|2021-07-19 12:10:00|11195.88|11195.88|11186.1|11186.1|11195.88|11195.88|11184.46|11184.46|0
1626696900000|2021-07-19 12:15:00|11186.45|11186.45|11186.5|11186.5|11188.42|11188.42|11177.03|11177.03|0
1626697200000|2021-07-19 12:20:00|11186.84|11186.84|11188.34|11188.34|11188.75|11188.75|11184.34|11184.34|0
1626697500000|2021-07-19 12:25:00|11189.32|11189.32|11197.42|11197.42|11199.53|11199.53|11189.32|11189.32|0
1626697800000|2021-07-19 12:30:00|11197.82|11197.82|11194.27|11194.27|11200.11|11200.11|11194.27|11194.27|0
1626698100000|2021-07-19 12:35:00|11194.43|11194.43|11188.77|11188.77|11196.66|11196.66|11187.5|11187.5|0
1626698400000|2021-07-19 12:40:00|11188.7|11188.7|11200.54|11200.54|11200.54|11200.54|11187.17|11187.17|0
1626698700000|2021-07-19 12:45:00|11200.77|11200.77|11221.54|11221.54|11222.75|11222.75|11199.16|11199.16|0
1626699000000|2021-07-19 12:50:00|11221.78|11221.78|11220.02|11220.02|11222.12|11222.12|11216.79|11216.79|0
1626699300000|2021-07-19 12:55:00|11220.1|11220.1|11208.04|11208.04|11220.28|11220.28|11208.04|11208.04|0
1626699600000|2021-07-19 13:00:00|11208.02|11208.02|11198.18|11198.18|11211.3|11211.3|11198.18|11198.18|0
1626699900000|2021-07-19 13:05:00|11197.91|11197.91|11196.11|11196.11|11198.18|11198.18|11190.67|11190.67|0
1626700200000|2021-07-19 13:10:00|11195.7|11195.7|11190.5|11190.5|11195.7|11195.7|11190.27|11190.27|0
1626700500000|2021-07-19 13:15:00|11190.24|11190.24|11200.75|11200.75|11201.96|11201.96|11189.35|11189.35|0
1626700800000|2021-07-19 13:20:00|11201.74|11201.74|11216.74|11216.74|11216.74|11216.74|11201.74|11201.74|0
1626701100000|2021-07-19 13:25:00|11216.04|11216.04|11220.5|11220.5|11220.72|11220.72|11211.82|11211.82|0
1626701400000|2021-07-19 13:30:00|11220.39|11220.39|11205.73|11205.73|11226.65|11226.65|11199.42|11199.42|0
1626701700000|2021-07-19 13:35:00|11206.07|11206.07|11210.78|11210.78|11215.5|11215.5|11205.38|11205.38|0
1626702000000|2021-07-19 13:40:00|11210.64|11210.64|11230.27|11230.27|11233.51|11233.51|11207.76|11207.76|0
1626702300000|2021-07-19 13:45:00|11230.44|11230.44|11217.68|11217.68|11232.78|11232.78|11215.84|11215.84|0
1626702600000|2021-07-19 13:50:00|11217.42|11217.42|11199.57|11199.57|11219.3|11219.3|11199.21|11199.21|0
1626702900000|2021-07-19 13:55:00|11199.33|11199.33|11189.61|11189.61|11199.61|11199.61|11187.45|11187.45|0
1626703200000|2021-07-19 14:00:00|11189.4|11189.4|11194.01|11194.01|11194.2|11194.2|11178.3|11178.3|0
1626703500000|2021-07-19 14:05:00|11194.18|11194.18|11189.23|11189.23|11194.95|11194.95|11187.44|11187.44|0
1626703800000|2021-07-19 14:10:00|11188.88|11188.88|11182.06|11182.06|11188.88|11188.88|11171.08|11171.08|0
1626704100000|2021-07-19 14:15:00|11181.81|11181.81|11188.48|11188.48|11191.65|11191.65|11181.64|11181.64|0
1626704400000|2021-07-19 14:20:00|11188.88|11188.88|11200.53|11200.53|11200.53|11200.53|11188.59|11188.59|0
1626704700000|2021-07-19 14:25:00|11200.11|11200.11|11200.78|11200.78|11201.75|11201.75|11190.13|11190.13|0
1626705000000|2021-07-19 14:30:00|11201.76|11201.76|11182.95|11182.95|11202.54|11202.54|11171.86|11171.86|0
1626705300000|2021-07-19 14:35:00|11183.19|11183.19|11181.76|11181.76|11183.82|11183.82|11168.95|11168.95|0
1626705600000|2021-07-19 14:40:00|11182.96|11182.96|11200.3|11200.3|11201.08|11201.08|11181.68|11181.68|0
1626705900000|2021-07-19 14:45:00|11200.42|11200.42|11210.94|11210.94|11210.94|11210.94|11199.55|11199.55|0
1626706200000|2021-07-19 14:50:00|11211.93|11211.93|11214.03|11214.03|11219|11219|11211.92|11211.92|0
1626706500000|2021-07-19 14:55:00|11214.19|11214.19|11218.58|11218.58|11218.58|11218.58|11207.61|11207.61|0
1626706800000|2021-07-19 15:00:00|11218.72|11218.72|11224.19|11224.19|11224.19|11224.19|11209.14|11209.14|0
1626707100000|2021-07-19 15:05:00|11224.61|11224.61|11226.73|11226.73|11227.37|11227.37|11221.87|11221.87|0
1626707400000|2021-07-19 15:10:00|11225.53|11225.53|11224.96|11224.96|11225.79|11225.79|11222.32|11222.32|0
1626707700000|2021-07-19 15:15:00|11225.22|11225.22|11225.49|11225.49|11235.09|11235.09|11223.88|11223.88|0
1626708000000|2021-07-19 15:20:00|11226.19|11226.19|11214.08|11214.08|11226.19|11226.19|11213.38|11213.38|0
1626708300000|2021-07-19 15:25:00|11212.88|11212.88|11208.58|11208.58|11218.8|11218.8|11203.75|11203.75|0
1626765300000|2021-07-20 07:15:00|11281.13|11281.13|11257.99|11257.99|11290.38|11290.38|11257.4|11257.4|0
1626765600000|2021-07-20 07:20:00|11260.65|11260.65|11277.88|11277.88|11282.04|11282.04|11260.65|11260.65|0
1626765900000|2021-07-20 07:25:00|11277.63|11277.63|11291.83|11291.83|11291.83|11291.83|11277.63|11277.63|0
1626766200000|2021-07-20 07:30:00|11291.9|11291.9|11297.74|11297.74|11297.74|11297.74|11287.81|11287.81|0
1626766500000|2021-07-20 07:35:00|11297.53|11297.53|11291.19|11291.19|11303.73|11303.73|11290.79|11290.79|0
1626766800000|2021-07-20 07:40:00|11292.18|11292.18|11303.42|11303.42|11308.08|11308.08|11290.42|11290.42|0
1626767100000|2021-07-20 07:45:00|11303.63|11303.63|11297.62|11297.62|11303.63|11303.63|11295.44|11295.44|0
1626767400000|2021-07-20 07:50:00|11297.28|11297.28|11284.77|11284.77|11300.83|11300.83|11284.77|11284.77|0
1626767700000|2021-07-20 07:55:00|11285.97|11285.97|11265.9|11265.9|11285.97|11285.97|11265.64|11265.64|0
1626768000000|2021-07-20 08:00:00|11266.25|11266.25|11280.99|11280.99|11281.97|11281.97|11266.25|11266.25|0
1626768300000|2021-07-20 08:05:00|11281.24|11281.24|11274.29|11274.29|11281.24|11281.24|11271.94|11271.94|0
1626768600000|2021-07-20 08:10:00|11274.06|11274.06|11284.42|11284.42|11284.63|11284.63|11271.41|11271.41|0
1626768900000|2021-07-20 08:15:00|11284.59|11284.59|11295.32|11295.32|11296.96|11296.96|11284.59|11284.59|0
1626769200000|2021-07-20 08:20:00|11295.48|11295.48|11289.31|11289.31|11296.59|11296.59|11289.31|11289.31|0
1626769500000|2021-07-20 08:25:00|11289.65|11289.65|11297.54|11297.54|11298.88|11298.88|11287.24|11287.24|0
1626769800000|2021-07-20 08:30:00|11297.89|11297.89|11293.92|11293.92|11297.89|11297.89|11292.92|11292.92|0
1626770100000|2021-07-20 08:35:00|11294.08|11294.08|11295.83|11295.83|11295.98|11295.98|11290.92|11290.92|0
1626770400000|2021-07-20 08:40:00|11296.23|11296.23|11291.36|11291.36|11296.23|11296.23|11291.12|11291.12|0
1626770700000|2021-07-20 08:45:00|11291.57|11291.57|11277.68|11277.68|11291.57|11291.57|11274.46|11274.46|0
1626771000000|2021-07-20 08:50:00|11277.84|11277.84|11277.96|11277.96|11281.3|11281.3|11273.85|11273.85|0
1626771300000|2021-07-20 08:55:00|11278.17|11278.17|11278.26|11278.26|11280.01|11280.01|11273.21|11273.21|0
1626771600000|2021-07-20 09:00:00|11278.01|11278.01|11276.74|11276.74|11283.73|11283.73|11273.77|11273.77|0
1626771900000|2021-07-20 09:05:00|11275.94|11275.94|11269.03|11269.03|11275.94|11275.94|11266.69|11266.69|0
1626772200000|2021-07-20 09:10:00|11267.49|11267.49|11274.24|11274.24|11274.24|11274.24|11266.17|11266.17|0
1626772500000|2021-07-20 09:15:00|11274.36|11274.36|11275.27|11275.27|11275.27|11275.27|11273.24|11273.24|0
1626772800000|2021-07-20 09:20:00|11274.29|11274.29|11266.07|11266.07|11278.07|11278.07|11266.07|11266.07|0
1626773100000|2021-07-20 09:25:00|11265.97|11265.97|11271.96|11271.96|11272.17|11272.17|11264.46|11264.46|0
1626773400000|2021-07-20 09:30:00|11272.46|11272.46|11274.47|11274.47|11274.64|11274.64|11266.41|11266.41|0
1626773700000|2021-07-20 09:35:00|11274.87|11274.87|11274.04|11274.04|11277.43|11277.43|11273.92|11273.92|0
1626774000000|2021-07-20 09:40:00|11273.64|11273.64|11271.75|11271.75|11274.26|11274.26|11270.36|11270.36|0
1626774300000|2021-07-20 09:45:00|11271.88|11271.88|11248.99|11248.99|11275.01|11275.01|11248.99|11248.99|0
1626774600000|2021-07-20 09:50:00|11249.21|11249.21|11239.72|11239.72|11249.26|11249.26|11236.46|11236.46|0
1626774900000|2021-07-20 09:55:00|11239.26|11239.26|11241.66|11241.66|11246.8|11246.8|11236.37|11236.37|0
1626775200000|2021-07-20 10:00:00|11241.31|11241.31|11232.8|11232.8|11241.38|11241.38|11232.8|11232.8|0
1626775500000|2021-07-20 10:05:00|11232.55|11232.55|11228.48|11228.48|11232.55|11232.55|11227.07|11227.07|0
1626775800000|2021-07-20 10:10:00|11228.27|11228.27|11238.82|11238.82|11238.82|11238.82|11228.27|11228.27|0
1626776100000|2021-07-20 10:15:00|11239.8|11239.8|11245.2|11245.2|11245.46|11245.46|11239.8|11239.8|0
1626776400000|2021-07-20 10:20:00|11245.54|11245.54|11242.78|11242.78|11248.87|11248.87|11242.78|11242.78|0
1626776700000|2021-07-20 10:25:00|11242.53|11242.53|11257.42|11257.42|11258.05|11258.05|11242.11|11242.11|0
1626777000000|2021-07-20 10:30:00|11257.82|11257.82|11268.57|11268.57|11271.71|11271.71|11257.82|11257.82|0
1626777300000|2021-07-20 10:35:00|11269.55|11269.55|11271.22|11271.22|11275.06|11275.06|11269.55|11269.55|0
1626777600000|2021-07-20 10:40:00|11271.37|11271.37|11260.6|11260.6|11271.45|11271.45|11260.52|11260.52|0
1626777900000|2021-07-20 10:45:00|11258.63|11258.63|11247.3|11247.3|11259.03|11259.03|11247.08|11247.08|0
1626778200000|2021-07-20 10:50:00|11247.55|11247.55|11250.16|11250.16|11250.16|11250.16|11244.8|11244.8|0
1626778500000|2021-07-20 10:55:00|11249.81|11249.81|11246.66|11246.66|11252.95|11252.95|11246.66|11246.66|0
1626778800000|2021-07-20 11:00:00|11246.87|11246.87|11225.24|11225.24|11246.87|11246.87|11222.68|11222.68|0
1626779100000|2021-07-20 11:05:00|11225.59|11225.59|11226.76|11226.76|11229.72|11229.72|11223.12|11223.12|0
1626779400000|2021-07-20 11:10:00|11226.51|11226.51|11215.45|11215.45|11226.51|11226.51|11214.98|11214.98|0
1626779700000|2021-07-20 11:15:00|11214.78|11214.78|11223.2|11223.2|11225.76|11225.76|11214.78|11214.78|0
1626780000000|2021-07-20 11:20:00|11223.24|11223.24|11227.64|11227.64|11231.58|11231.58|11221.46|11221.46|0
1626780300000|2021-07-20 11:25:00|11227.43|11227.43|11231.58|11231.58|11235.16|11235.16|11227.03|11227.03|0
1626780600000|2021-07-20 11:30:00|11231.83|11231.83|11241.24|11241.24|11241.59|11241.59|11231.83|11231.83|0
1626780900000|2021-07-20 11:35:00|11241.76|11241.76|11239.94|11239.94|11244.1|11244.1|11237.89|11237.89|0
1626781200000|2021-07-20 11:40:00|11241.15|11241.15|11240.98|11240.98|11243.08|11243.08|11239.94|11239.94|0
1626781500000|2021-07-20 11:45:00|11240.63|11240.63|11233.8|11233.8|11241.61|11241.61|11233.8|11233.8|0
1626781800000|2021-07-20 11:50:00|11234.78|11234.78|11235.44|11235.44|11239.85|11239.85|11232.66|11232.66|0
1626782100000|2021-07-20 11:55:00|11235.22|11235.22|11239.44|11239.44|11240.76|11240.76|11234.78|11234.78|0
1626782400000|2021-07-20 12:00:00|11239.78|11239.78|11240.98|11240.98|11245.95|11245.95|11239.62|11239.62|0
1626782700000|2021-07-20 12:05:00|11241.12|11241.12|11228.73|11228.73|11241.12|11241.12|11227.88|11227.88|0
1626783000000|2021-07-20 12:10:00|11228.98|11228.98|11229.77|11229.77|11230.89|11230.89|11227.58|11227.58|0
1626783300000|2021-07-20 12:15:00|11230.97|11230.97|11226.43|11226.43|11233.69|11233.69|11225.77|11225.77|0
1626783600000|2021-07-20 12:20:00|11227.73|11227.73|11236.22|11236.22|11237.26|11237.26|11227.65|11227.65|0
1626783900000|2021-07-20 12:25:00|11235.97|11235.97|11236.6|11236.6|11237.02|11237.02|11231.8|11231.8|0
1626784200000|2021-07-20 12:30:00|11236.55|11236.55|11225.76|11225.76|11236.81|11236.81|11225.61|11225.61|0
1626784500000|2021-07-20 12:35:00|11225.84|11225.84|11225.31|11225.31|11225.92|11225.92|11220.54|11220.54|0
1626784800000|2021-07-20 12:40:00|11225.05|11225.05|11229.06|11229.06|11231.91|11231.91|11224.88|11224.88|0
1626785100000|2021-07-20 12:45:00|11228.85|11228.85|11225.38|11225.38|11228.85|11228.85|11223.55|11223.55|0
1626785400000|2021-07-20 12:50:00|11225.63|11225.63|11231.15|11231.15|11231.2|11231.2|11224.96|11224.96|0
1626785700000|2021-07-20 12:55:00|11230.89|11230.89|11219.68|11219.68|11230.89|11230.89|11218.1|11218.1|0
1626786000000|2021-07-20 13:00:00|11220.18|11220.18|11221.44|11221.44|11223.06|11223.06|11217.74|11217.74|0
1626786300000|2021-07-20 13:05:00|11221.26|11221.26|11218.41|11218.41|11222.15|11222.15|11217.96|11217.96|0
1626786600000|2021-07-20 13:10:00|11218.62|11218.62|11214.28|11214.28|11218.62|11218.62|11212.86|11212.86|0
1626786900000|2021-07-20 13:15:00|11214.02|11214.02|11208.77|11208.77|11222.18|11222.18|11208.77|11208.77|0
1626787200000|2021-07-20 13:20:00|11208.54|11208.54|11195.96|11195.96|11208.62|11208.62|11195.88|11195.88|0
1626787500000|2021-07-20 13:25:00|11195.91|11195.91|11187.39|11187.39|11196.35|11196.35|11187.39|11187.39|0
1626787800000|2021-07-20 13:30:00|11187.31|11187.31|11183.84|11183.84|11194.75|11194.75|11183.61|11183.61|0
1626788100000|2021-07-20 13:35:00|11183.44|11183.44|11178.11|11178.11|11192.45|11192.45|11172.81|11172.81|0
1626788400000|2021-07-20 13:40:00|11176.78|11176.78|11192.3|11192.3|11197.56|11197.56|11173.71|11173.71|0
1626788700000|2021-07-20 13:45:00|11192.13|11192.13|11213.61|11213.61|11213.61|11213.61|11186.67|11186.67|0
1626789000000|2021-07-20 13:50:00|11213.78|11213.78|11215.8|11215.8|11218.17|11218.17|11212.22|11212.22|0
1626789300000|2021-07-20 13:55:00|11216.79|11216.79|11207.84|11207.84|11219.84|11219.84|11207.84|11207.84|0
1626789600000|2021-07-20 14:00:00|11207.92|11207.92|11213.62|11213.62|11217.59|11217.59|11207.92|11207.92|0
1626789900000|2021-07-20 14:05:00|11213.27|11213.27|11220.33|11220.33|11224.63|11224.63|11209.43|11209.43|0
1626790200000|2021-07-20 14:10:00|11220.07|11220.07|11217.99|11217.99|11221.07|11221.07|11214.89|11214.89|0
1626790500000|2021-07-20 14:15:00|11218.34|11218.34|11221.63|11221.63|11223.27|11223.27|11218.34|11218.34|0
1626790800000|2021-07-20 14:20:00|11221.86|11221.86|11236.38|11236.38|11236.38|11236.38|11221.25|11221.25|0
1626791100000|2021-07-20 14:25:00|11236.42|11236.42|11226.53|11226.53|11238.54|11238.54|11222.18|11222.18|0
1626791400000|2021-07-20 14:30:00|11226.74|11226.74|11224.13|11224.13|11228.44|11228.44|11220.75|11220.75|0
1626791700000|2021-07-20 14:35:00|11224.21|11224.21|11223.86|11223.86|11228.11|11228.11|11221.36|11221.36|0
1626792000000|2021-07-20 14:40:00|11224.2|11224.2|11250.15|11250.15|11250.15|11250.15|11224.2|11224.2|0
1626792300000|2021-07-20 14:45:00|11250.12|11250.12|11253.53|11253.53|11258.9|11258.9|11244.03|11244.03|0
1626792600000|2021-07-20 14:50:00|11253.74|11253.74|11258.42|11258.42|11262.21|11262.21|11251.2|11251.2|0
1626792900000|2021-07-20 14:55:00|11258.59|11258.59|11262.65|11262.65|11267.53|11267.53|11257.87|11257.87|0
1626793200000|2021-07-20 15:00:00|11262.59|11262.59|11265.46|11265.46|11266.53|11266.53|11260.19|11260.19|0
1626793500000|2021-07-20 15:05:00|11265.06|11265.06|11281.08|11281.08|11282.12|11282.12|11265.06|11265.06|0
1626793800000|2021-07-20 15:10:00|11282.06|11282.06|11271.63|11271.63|11287.72|11287.72|11271.63|11271.63|0
1626794100000|2021-07-20 15:15:00|11271.98|11271.98|11265.7|11265.7|11273.22|11273.22|11265.7|11265.7|0
1626794400000|2021-07-20 15:20:00|11265.62|11265.62|11258.89|11258.89|11268.57|11268.57|11258.89|11258.89|0
1626794700000|2021-07-20 15:25:00|11258.65|11258.65|11237.29|11237.29|11267.35|11267.35|11237.07|11237.07|0
1626851700000|2021-07-21 07:15:00|11337.2|11337.2|11348.6|11348.6|11348.76|11348.76|11336.51|11336.51|0
1626852000000|2021-07-21 07:20:00|11347.62|11347.62|11342.01|11342.01|11347.62|11347.62|11336.7|11336.7|0
1626852300000|2021-07-21 07:25:00|11341.61|11341.61|11344.5|11344.5|11360.06|11360.06|11341.21|11341.21|0
1626852600000|2021-07-21 07:30:00|11344.97|11344.97|11365.03|11365.03|11367.27|11367.27|11344.97|11344.97|0
1626852900000|2021-07-21 07:35:00|11363.64|11363.64|11361.91|11361.91|11366.42|11366.42|11349.92|11349.92|0
1626853200000|2021-07-21 07:40:00|11360.92|11360.92|11363.36|11363.36|11367.35|11367.35|11349.82|11349.82|0
1626853500000|2021-07-21 07:45:00|11363.46|11363.46|11367.26|11367.26|11367.26|11367.26|11355.64|11355.64|0
1626853800000|2021-07-21 07:50:00|11367.61|11367.61|11376.34|11376.34|11377.32|11377.32|11366.79|11366.79|0
1626854100000|2021-07-21 07:55:00|11376.26|11376.26|11374.26|11374.26|11391.55|11391.55|11374.24|11374.24|0
1626854400000|2021-07-21 08:00:00|11374.52|11374.52|11379.41|11379.41|11390.5|11390.5|11373.97|11373.97|0
1626854700000|2021-07-21 08:05:00|11380.1|11380.1|11370|11370|11384.26|11384.26|11367.53|11367.53|0
1626855000000|2021-07-21 08:10:00|11370.22|11370.22|11386.99|11386.99|11391.94|11391.94|11369.77|11369.77|0
1626855300000|2021-07-21 08:15:00|11387.28|11387.28|11381.81|11381.81|11389.94|11389.94|11381.81|11381.81|0
1626855600000|2021-07-21 08:20:00|11381.65|11381.65|11385.33|11385.33|11385.54|11385.54|11380.51|11380.51|0
1626855900000|2021-07-21 08:25:00|11385.12|11385.12|11374.67|11374.67|11388.88|11388.88|11371.79|11371.79|0
1626856200000|2021-07-21 08:30:00|11375.18|11375.18|11387.61|11387.61|11392|11392|11375.04|11375.04|0
1626856500000|2021-07-21 08:35:00|11387.07|11387.07|11372.71|11372.71|11387.22|11387.22|11372.71|11372.71|0
1626856800000|2021-07-21 08:40:00|11373.17|11373.17|11364.49|11364.49|11373.4|11373.4|11364.49|11364.49|0
1626857100000|2021-07-21 08:45:00|11363.29|11363.29|11358.56|11358.56|11363.54|11363.54|11358.56|11358.56|0
1626857400000|2021-07-21 08:50:00|11358.77|11358.77|11351.81|11351.81|11364.04|11364.04|11347.98|11347.98|0
1626857700000|2021-07-21 08:55:00|11351.64|11351.64|11343.28|11343.28|11352.27|11352.27|11343.28|11343.28|0
1626858000000|2021-07-21 09:00:00|11343.59|11343.59|11342.85|11342.85|11344.82|11344.82|11338|11338|0
1626858300000|2021-07-21 09:05:00|11343.07|11343.07|11341.52|11341.52|11345.57|11345.57|11337.35|11337.35|0
1626858600000|2021-07-21 09:10:00|11344.47|11344.47|11339.82|11339.82|11350.01|11350.01|11338.4|11338.4|0
1626858900000|2021-07-21 09:15:00|11340.13|11340.13|11353.37|11353.37|11354.78|11354.78|11340.13|11340.13|0
1626859200000|2021-07-21 09:20:00|11352.57|11352.57|11354.91|11354.91|11354.91|11354.91|11348.01|11348.01|0
1626859500000|2021-07-21 09:25:00|11354.56|11354.56|11353.75|11353.75|11355.38|11355.38|11351.2|11351.2|0
1626859800000|2021-07-21 09:30:00|11353.96|11353.96|11364.33|11364.33|11365.19|11365.19|11353.96|11353.96|0
1626860100000|2021-07-21 09:35:00|11364.59|11364.59|11371.49|11371.49|11371.49|11371.49|11363.77|11363.77|0
1626860400000|2021-07-21 09:40:00|11371.84|11371.84|11377.74|11377.74|11380.56|11380.56|11371.84|11371.84|0
1626860700000|2021-07-21 09:45:00|11377.31|11377.31|11376.6|11376.6|11379.8|11379.8|11375.75|11375.75|0
1626861000000|2021-07-21 09:50:00|11376.99|11376.99|11371.79|11371.79|11379.98|11379.98|11370.3|11370.3|0
1626861300000|2021-07-21 09:55:00|11371.96|11371.96|11372.96|11372.96|11373.3|11373.3|11368.01|11368.01|0
1626861600000|2021-07-21 10:00:00|11372.97|11372.97|11364.69|11364.69|11372.97|11372.97|11363.7|11363.7|0
1626861900000|2021-07-21 10:05:00|11364.48|11364.48|11367.44|11367.44|11368.43|11368.43|11359.39|11359.39|0
1626862200000|2021-07-21 10:10:00|11367.57|11367.57|11368.55|11368.55|11373.93|11373.93|11367.35|11367.35|0
1626862500000|2021-07-21 10:15:00|11369.54|11369.54|11373.07|11373.07|11374.93|11374.93|11367.52|11367.52|0
1626862800000|2021-07-21 10:20:00|11375.04|11375.04|11389.15|11389.15|11390.14|11390.14|11374.06|11374.06|0
1626863100000|2021-07-21 10:25:00|11390.14|11390.14|11396.23|11396.23|11396.93|11396.93|11388.31|11388.31|0
1626863400000|2021-07-21 10:30:00|11395.88|11395.88|11389.86|11389.86|11396.63|11396.63|11388.59|11388.59|0
1626863700000|2021-07-21 10:35:00|11391.07|11391.07|11382.01|11382.01|11391.16|11391.16|11382.01|11382.01|0
1626864000000|2021-07-21 10:40:00|11382.44|11382.44|11384.3|11384.3|11384.3|11384.3|11380.84|11380.84|0
1626864300000|2021-07-21 10:45:00|11383.32|11383.32|11387.61|11387.61|11387.76|11387.76|11382.9|11382.9|0
1626864600000|2021-07-21 10:50:00|11387.68|11387.68|11390.96|11390.96|11392.42|11392.42|11384.59|11384.59|0
1626864900000|2021-07-21 10:55:00|11391.2|11391.2|11392.87|11392.87|11393.22|11393.22|11388.6|11388.6|0
1626865200000|2021-07-21 11:00:00|11392.72|11392.72|11381.01|11381.01|11392.72|11392.72|11381.01|11381.01|0
1626865500000|2021-07-21 11:05:00|11381.18|11381.18|11376.55|11376.55|11381.18|11381.18|11375.68|11375.68|0
1626865800000|2021-07-21 11:10:00|11376.2|11376.2|11373.95|11373.95|11376.2|11376.2|11369.22|11369.22|0
1626866100000|2021-07-21 11:15:00|11373.79|11373.79|11374.11|11374.11|11376.48|11376.48|11371.07|11371.07|0
1626866400000|2021-07-21 11:20:00|11373.87|11373.87|11367.6|11367.6|11375.8|11375.8|11367.6|11367.6|0
1626866700000|2021-07-21 11:25:00|11367.47|11367.47|11362.38|11362.38|11367.47|11367.47|11360.09|11360.09|0
1626867000000|2021-07-21 11:30:00|11362.62|11362.62|11359.86|11359.86|11362.97|11362.97|11358.66|11358.66|0
1626867300000|2021-07-21 11:35:00|11359.7|11359.7|11357.37|11357.37|11360.92|11360.92|11357.37|11357.37|0
1626867600000|2021-07-21 11:40:00|11356.9|11356.9|11352.42|11352.42|11356.9|11356.9|11348.16|11348.16|0
1626867900000|2021-07-21 11:45:00|11352.34|11352.34|11346.94|11346.94|11352.34|11352.34|11346.94|11346.94|0
1626868200000|2021-07-21 11:50:00|11347.29|11347.29|11338.48|11338.48|11347.29|11347.29|11337.39|11337.39|0
1626868500000|2021-07-21 11:55:00|11338.32|11338.32|11342.86|11342.86|11343.37|11343.37|11335.43|11335.43|0
1626868800000|2021-07-21 12:00:00|11343.03|11343.03|11343.15|11343.15|11344.68|11344.68|11341.06|11341.06|0
1626869100000|2021-07-21 12:05:00|11342.88|11342.88|11351.31|11351.31|11351.39|11351.39|11342.16|11342.16|0
1626869400000|2021-07-21 12:10:00|11351.47|11351.47|11355.09|11355.09|11357.4|11357.4|11350.11|11350.11|0
1626869700000|2021-07-21 12:15:00|11355.79|11355.79|11358.47|11358.47|11359.15|11359.15|11355.79|11355.79|0
1626870000000|2021-07-21 12:20:00|11358.07|11358.07|11357.61|11357.61|11360.39|11360.39|11356.28|11356.28|0
1626870300000|2021-07-21 12:25:00|11358.08|11358.08|11350.95|11350.95|11358.08|11358.08|11349.54|11349.54|0
1626870600000|2021-07-21 12:30:00|11351.03|11351.03|11362.12|11362.12|11365.58|11365.58|11351.03|11351.03|0
1626870900000|2021-07-21 12:35:00|11362.47|11362.47|11365.44|11365.44|11367.09|11367.09|11359.55|11359.55|0
1626871200000|2021-07-21 12:40:00|11365.21|11365.21|11370.95|11370.95|11371.94|11371.94|11363.26|11363.26|0
1626871500000|2021-07-21 12:45:00|11370.55|11370.55|11383.11|11383.11|11383.11|11383.11|11370.55|11370.55|0
1626871800000|2021-07-21 12:50:00|11383.27|11383.27|11380.47|11380.47|11383.3|11383.3|11376.43|11376.43|0
1626872100000|2021-07-21 12:55:00|11380.9|11380.9|11384.39|11384.39|11384.39|11384.39|11379.46|11379.46|0
1626872400000|2021-07-21 13:00:00|11384.64|11384.64|11372.71|11372.71|11385.92|11385.92|11371.86|11371.86|0
1626872700000|2021-07-21 13:05:00|11372.79|11372.79|11376.31|11376.31|11376.96|11376.96|11371.64|11371.64|0
1626873000000|2021-07-21 13:10:00|11376.23|11376.23|11365.64|11365.64|11376.23|11376.23|11365.64|11365.64|0
1626873300000|2021-07-21 13:15:00|11365.99|11365.99|11366.06|11366.06|11371.56|11371.56|11364.73|11364.73|0
1626873600000|2021-07-21 13:20:00|11366.19|11366.19|11370.05|11370.05|11371.53|11371.53|11366.19|11366.19|0
1626873900000|2021-07-21 13:25:00|11369.06|11369.06|11367.65|11367.65|11371.19|11371.19|11365.96|11365.96|0
1626874200000|2021-07-21 13:30:00|11366.67|11366.67|11371.94|11371.94|11373.06|11373.06|11361.49|11361.49|0
1626874500000|2021-07-21 13:35:00|11372.1|11372.1|11355.72|11355.72|11374.9|11374.9|11355.72|11355.72|0
1626874800000|2021-07-21 13:40:00|11355.32|11355.32|11360.2|11360.2|11360.41|11360.41|11351.57|11351.57|0
1626875100000|2021-07-21 13:45:00|11360.59|11360.59|11363.4|11363.4|11368.39|11368.39|11357.6|11357.6|0
1626875400000|2021-07-21 13:50:00|11363.75|11363.75|11353.41|11353.41|11364.35|11364.35|11353.06|11353.06|0
1626875700000|2021-07-21 13:55:00|11354.61|11354.61|11359.14|11359.14|11361.12|11361.12|11353.44|11353.44|0
1626876000000|2021-07-21 14:00:00|11358.48|11358.48|11360.92|11360.92|11366.19|11366.19|11357.04|11357.04|0
1626876300000|2021-07-21 14:05:00|11360.57|11360.57|11361.5|11361.5|11363.43|11363.43|11359.72|11359.72|0
1626876600000|2021-07-21 14:10:00|11361.68|11361.68|11363.59|11363.59|11370.2|11370.2|11361.68|11361.68|0
1626876900000|2021-07-21 14:15:00|11364.8|11364.8|11367.57|11367.57|11367.57|11367.57|11363.37|11363.37|0
1626877200000|2021-07-21 14:20:00|11367.92|11367.92|11375.6|11375.6|11375.6|11375.6|11360.08|11360.08|0
1626877500000|2021-07-21 14:25:00|11375.25|11375.25|11354.52|11354.52|11375.25|11375.25|11354.52|11354.52|0
1626877800000|2021-07-21 14:30:00|11354.02|11354.02|11356.9|11356.9|11362.45|11362.45|11354.02|11354.02|0
1626878100000|2021-07-21 14:35:00|11356.69|11356.69|11352.3|11352.3|11356.69|11356.69|11352.22|11352.22|0
1626878400000|2021-07-21 14:40:00|11352.65|11352.65|11340.87|11340.87|11353.62|11353.62|11340.87|11340.87|0
1626878700000|2021-07-21 14:45:00|11340.6|11340.6|11339.24|11339.24|11345.34|11345.34|11338.9|11338.9|0
1626879000000|2021-07-21 14:50:00|11339.19|11339.19|11346.56|11346.56|11346.82|11346.82|11339.19|11339.19|0
1626879300000|2021-07-21 14:55:00|11346.33|11346.33|11348.12|11348.12|11351.57|11351.57|11346.33|11346.33|0
1626879600000|2021-07-21 15:00:00|11349.1|11349.1|11342.57|11342.57|11350.75|11350.75|11341.43|11341.43|0
1626879900000|2021-07-21 15:05:00|11340.6|11340.6|11342.77|11342.77|11345.77|11345.77|11340.6|11340.6|0
1626880200000|2021-07-21 15:10:00|11342.93|11342.93|11339.5|11339.5|11342.93|11342.93|11335.84|11335.84|0
1626880500000|2021-07-21 15:15:00|11339.65|11339.65|11341.07|11341.07|11341.25|11341.25|11337.01|11337.01|0
1626880800000|2021-07-21 15:20:00|11341.01|11341.01|11332.97|11332.97|11341.01|11341.01|11332.97|11332.97|0
1626881100000|2021-07-21 15:25:00|11331.76|11331.76|11339.13|11339.13|11339.89|11339.89|11330.16|11330.16|0
1626938100000|2021-07-22 07:15:00|11399.7|11399.7|11414.48|11414.48|11417.43|11417.43|11399.13|11399.13|0
1626938400000|2021-07-22 07:20:00|11417.44|11417.44|11415.48|11415.48|11420.45|11420.45|11414.85|11414.85|0
1626938700000|2021-07-22 07:25:00|11416.28|11416.28|11420.12|11420.12|11428.17|11428.17|11416.28|11416.28|0
1626939000000|2021-07-22 07:30:00|11420.19|11420.19|11409.5|11409.5|11427.62|11427.62|11409.5|11409.5|0
1626939300000|2021-07-22 07:35:00|11409.68|11409.68|11417.11|11417.11|11417.3|11417.3|11409.66|11409.66|0
1626939600000|2021-07-22 07:40:00|11417.64|11417.64|11424.43|11424.43|11427.94|11427.94|11417.64|11417.64|0
1626939900000|2021-07-22 07:45:00|11424.64|11424.64|11421.94|11421.94|11424.64|11424.64|11417.33|11417.33|0
1626940200000|2021-07-22 07:50:00|11421.72|11421.72|11426.05|11426.05|11426.05|11426.05|11419.62|11419.62|0
1626940500000|2021-07-22 07:55:00|11426.28|11426.28|11427.07|11427.07|11428.19|11428.19|11424.13|11424.13|0
1626940800000|2021-07-22 08:00:00|11426.09|11426.09|11415.27|11415.27|11426.54|11426.54|11414.31|11414.31|0
1626941100000|2021-07-22 08:05:00|11414.29|11414.29|11410.74|11410.74|11417.42|11417.42|11409.64|11409.64|0
1626941400000|2021-07-22 08:10:00|11413.69|11413.69|11418.27|11418.27|11419.77|11419.77|11412.66|11412.66|0
1626941700000|2021-07-22 08:15:00|11419.25|11419.25|11408.77|11408.77|11420.46|11420.46|11408.26|11408.26|0
1626942000000|2021-07-22 08:20:00|11408.37|11408.37|11411.81|11411.81|11411.81|11411.81|11404.81|11404.81|0
1626942300000|2021-07-22 08:25:00|11411.41|11411.41|11419.19|11419.19|11419.19|11419.19|11409.98|11409.98|0
1626942600000|2021-07-22 08:30:00|11418.88|11418.88|11430.31|11430.31|11430.31|11430.31|11417.49|11417.49|0
1626942900000|2021-07-22 08:35:00|11430.52|11430.52|11440.43|11440.43|11440.43|11440.43|11430.52|11430.52|0
1626943200000|2021-07-22 08:40:00|11440.03|11440.03|11441.39|11441.39|11441.39|11441.39|11437.34|11437.34|0
1626943500000|2021-07-22 08:45:00|11441.34|11441.34|11447.23|11447.23|11452.08|11452.08|11441.34|11441.34|0
1626943800000|2021-07-22 08:50:00|11447.75|11447.75|11447.34|11447.34|11451.35|11451.35|11446.1|11446.1|0
1626944100000|2021-07-22 08:55:00|11447.6|11447.6|11456.54|11456.54|11456.54|11456.54|11447.6|11447.6|0
1626944400000|2021-07-22 09:00:00|11456.71|11456.71|11444.08|11444.08|11457.46|11457.46|11443.37|11443.37|0
1626944700000|2021-07-22 09:05:00|11444.44|11444.44|11444.16|11444.16|11446.45|11446.45|11443.36|11443.36|0
1626945000000|2021-07-22 09:10:00|11445.14|11445.14|11456.26|11456.26|11456.39|11456.39|11445.09|11445.09|0
1626945300000|2021-07-22 09:15:00|11457.24|11457.24|11461.82|11461.82|11461.86|11461.86|11456.72|11456.72|0
1626945600000|2021-07-22 09:20:00|11461.47|11461.47|11470.05|11470.05|11471.18|11471.18|11461.47|11461.47|0
1626945900000|2021-07-22 09:25:00|11469.6|11469.6|11473.45|11473.45|11474.17|11474.17|11467.49|11467.49|0
1626946200000|2021-07-22 09:30:00|11473.05|11473.05|11471.86|11471.86|11475.45|11475.45|11470.11|11470.11|0
1626946500000|2021-07-22 09:35:00|11471.65|11471.65|11464.88|11464.88|11471.65|11471.65|11464.53|11464.53|0
1626946800000|2021-07-22 09:40:00|11465.86|11465.86|11470.32|11470.32|11470.32|11470.32|11465.41|11465.41|0
1626947100000|2021-07-22 09:45:00|11470.72|11470.72|11481.56|11481.56|11482.55|11482.55|11469.51|11469.51|0
1626947400000|2021-07-22 09:50:00|11480.58|11480.58|11483.97|11483.97|11483.97|11483.97|11480.56|11480.56|0
1626947700000|2021-07-22 09:55:00|11483.62|11483.62|11476.16|11476.16|11484.47|11484.47|11474.97|11474.97|0
1626948000000|2021-07-22 10:00:00|11475.99|11475.99|11473.03|11473.03|11477.08|11477.08|11473.03|11473.03|0
1626948300000|2021-07-22 10:05:00|11474.01|11474.01|11484.74|11484.74|11484.74|11484.74|11471.29|11471.29|0
1626948600000|2021-07-22 10:10:00|11485.95|11485.95|11498.28|11498.28|11499.27|11499.27|11485.95|11485.95|0
1626948900000|2021-07-22 10:15:00|11498.21|11498.21|11504.71|11504.71|11504.71|11504.71|11497.97|11497.97|0
1626949200000|2021-07-22 10:20:00|11503.5|11503.5|11503.73|11503.73|11507.92|11507.92|11503.5|11503.5|0
1626949500000|2021-07-22 10:25:00|11503.57|11503.57|11501.58|11501.58|11503.63|11503.63|11501.58|11501.58|0
1626949800000|2021-07-22 10:30:00|11501.37|11501.37|11498.34|11498.34|11503.69|11503.69|11498.34|11498.34|0
1626950100000|2021-07-22 10:35:00|11498.18|11498.18|11500.99|11500.99|11501.98|11501.98|11498.18|11498.18|0
1626950400000|2021-07-22 10:40:00|11501.39|11501.39|11501.4|11501.4|11503.49|11503.49|11498.91|11498.91|0
1626950700000|2021-07-22 10:45:00|11501.8|11501.8|11514.55|11514.55|11514.55|11514.55|11500.17|11500.17|0
1626951000000|2021-07-22 10:50:00|11514.76|11514.76|11520.57|11520.57|11520.57|11520.57|11514.76|11514.76|0
1626951300000|2021-07-22 10:55:00|11520.22|11520.22|11510.17|11510.17|11520.22|11520.22|11510|11510|0
1626951600000|2021-07-22 11:00:00|11511.18|11511.18|11515.3|11515.3|11518.82|11518.82|11510.38|11510.38|0
1626951900000|2021-07-22 11:05:00|11515.54|11515.54|11518.07|11518.07|11522.24|11522.24|11514.26|11514.26|0
1626952200000|2021-07-22 11:10:00|11517.99|11517.99|11522.76|11522.76|11522.76|11522.76|11517.57|11517.57|0
1626952500000|2021-07-22 11:15:00|11523.97|11523.97|11519.12|11519.12|11524.05|11524.05|11518.77|11518.77|0
1626952800000|2021-07-22 11:20:00|11518.93|11518.93|11519.24|11519.24|11519.82|11519.82|11517.92|11517.92|0
1626953100000|2021-07-22 11:25:00|11519.08|11519.08|11520.09|11520.09|11520.81|11520.81|11517.64|11517.64|0
1626953400000|2021-07-22 11:30:00|11519.46|11519.46|11520.35|11520.35|11524.04|11524.04|11518.27|11518.27|0
1626953700000|2021-07-22 11:35:00|11520.69|11520.69|11526.42|11526.42|11526.51|11526.51|11519.57|11519.57|0
1626954000000|2021-07-22 11:40:00|11526.36|11526.36|11525.79|11525.79|11526.53|11526.53|11523.23|11523.23|0
1626954300000|2021-07-22 11:45:00|11525.4|11525.4|11525.31|11525.31|11527.96|11527.96|11524.24|11524.24|0
1626954600000|2021-07-22 11:50:00|11525.06|11525.06|11537.24|11537.24|11537.24|11537.24|11520.84|11520.84|0
1626954900000|2021-07-22 11:55:00|11537.41|11537.41|11537.8|11537.8|11543.75|11543.75|11537.41|11537.41|0
1626955200000|2021-07-22 12:00:00|11537.28|11537.28|11517.77|11517.77|11537.28|11537.28|11517.77|11517.77|0
1626955500000|2021-07-22 12:05:00|11518.08|11518.08|11519.42|11519.42|11523.17|11523.17|11516.28|11516.28|0
1626955800000|2021-07-22 12:10:00|11519.17|11519.17|11510.49|11510.49|11520.91|11520.91|11510.49|11510.49|0
1626956100000|2021-07-22 12:15:00|11510.75|11510.75|11506.05|11506.05|11510.75|11510.75|11505.53|11505.53|0
1626956400000|2021-07-22 12:20:00|11506.26|11506.26|11509.67|11509.67|11510.25|11510.25|11503.85|11503.85|0
1626956700000|2021-07-22 12:25:00|11509.26|11509.26|11505.7|11505.7|11509.97|11509.97|11505.7|11505.7|0
1626957000000|2021-07-22 12:30:00|11505.88|11505.88|11511.22|11511.22|11513.74|11513.74|11505.88|11505.88|0
1626957300000|2021-07-22 12:35:00|11510.24|11510.24|11503.92|11503.92|11510.24|11510.24|11503.92|11503.92|0
1626957600000|2021-07-22 12:40:00|11504.15|11504.15|11496.27|11496.27|11504.5|11504.5|11494.91|11494.91|0
1626957900000|2021-07-22 12:45:00|11495.47|11495.47|11495.75|11495.75|11495.75|11495.75|11493|11493|0
1626958200000|2021-07-22 12:50:00|11495.67|11495.67|11485.19|11485.19|11495.67|11495.67|11482.09|11482.09|0
1626958500000|2021-07-22 12:55:00|11486.4|11486.4|11485.37|11485.37|11488.4|11488.4|11484.02|11484.02|0
1626958800000|2021-07-22 13:00:00|11481.14|11481.14|11478.81|11478.81|11483.2|11483.2|11476.73|11476.73|0
1626959100000|2021-07-22 13:05:00|11480.01|11480.01|11483.95|11483.95|11487.68|11487.68|11480.01|11480.01|0
1626959400000|2021-07-22 13:10:00|11483.52|11483.52|11496.52|11496.52|11496.73|11496.73|11483.52|11483.52|0
1626959700000|2021-07-22 13:15:00|11495.54|11495.54|11496.31|11496.31|11497.49|11497.49|11494.32|11494.32|0
1626960000000|2021-07-22 13:20:00|11496.82|11496.82|11495.48|11495.48|11497.65|11497.65|11491.68|11491.68|0
1626960300000|2021-07-22 13:25:00|11494.98|11494.98|11490.18|11490.18|11494.98|11494.98|11487.52|11487.52|0
1626960600000|2021-07-22 13:30:00|11490.58|11490.58|11499.85|11499.85|11501.17|11501.17|11490.58|11490.58|0
1626960900000|2021-07-22 13:35:00|11499.34|11499.34|11498.83|11498.83|11499.34|11499.34|11485.82|11485.82|0
1626961200000|2021-07-22 13:40:00|11499.04|11499.04|11502.34|11502.34|11505.06|11505.06|11497.99|11497.99|0
1626961500000|2021-07-22 13:45:00|11502.46|11502.46|11497.67|11497.67|11504.95|11504.95|11497.67|11497.67|0
1626961800000|2021-07-22 13:50:00|11496.68|11496.68|11500.13|11500.13|11500.13|11500.13|11488.27|11488.27|0
1626962100000|2021-07-22 13:55:00|11499.98|11499.98|11502.62|11502.62|11504.03|11504.03|11498.77|11498.77|0
1626962400000|2021-07-22 14:00:00|11502.79|11502.79|11509|11509|11513.23|11513.23|11502.79|11502.79|0
1626962700000|2021-07-22 14:05:00|11510.21|11510.21|11510.17|11510.17|11510.71|11510.71|11506.05|11506.05|0
1626963000000|2021-07-22 14:10:00|11508.2|11508.2|11508.57|11508.57|11517.29|11517.29|11506.45|11506.45|0
1626963300000|2021-07-22 14:15:00|11509.09|11509.09|11498.54|11498.54|11509.7|11509.7|11495.2|11495.2|0
1626963600000|2021-07-22 14:20:00|11498.71|11498.71|11494.78|11494.78|11499.35|11499.35|11494.64|11494.64|0
1626963900000|2021-07-22 14:25:00|11494.86|11494.86|11512.73|11512.73|11512.73|11512.73|11493.47|11493.47|0
1626964200000|2021-07-22 14:30:00|11512.38|11512.38|11505.38|11505.38|11512.38|11512.38|11504.21|11504.21|0
1626964500000|2021-07-22 14:35:00|11505.21|11505.21|11502.19|11502.19|11505.75|11505.75|11501.84|11501.84|0
1626964800000|2021-07-22 14:40:00|11501.79|11501.79|11505.05|11505.05|11506.27|11506.27|11500.29|11500.29|0
1626965100000|2021-07-22 14:45:00|11504.79|11504.79|11500.28|11500.28|11504.79|11504.79|11497.65|11497.65|0
1626965400000|2021-07-22 14:50:00|11500.63|11500.63|11502.9|11502.9|11503|11503|11498.3|11498.3|0
1626965700000|2021-07-22 14:55:00|11502.73|11502.73|11505.32|11505.32|11507.91|11507.91|11501.36|11501.36|0
1626966000000|2021-07-22 15:00:00|11506.31|11506.31|11513.05|11513.05|11513.65|11513.65|11506.08|11506.08|0
1626966300000|2021-07-22 15:05:00|11512.54|11512.54|11510.47|11510.47|11512.54|11512.54|11506.19|11506.19|0
1626966600000|2021-07-22 15:10:00|11510.4|11510.4|11511.42|11511.42|11511.47|11511.47|11507.63|11507.63|0
1626966900000|2021-07-22 15:15:00|11512.4|11512.4|11515.56|11515.56|11516.76|11516.76|11511.97|11511.97|0
1626967200000|2021-07-22 15:20:00|11515.49|11515.49|11509.63|11509.63|11515.49|11515.49|11509.63|11509.63|0
1626967500000|2021-07-22 15:25:00|11509.45|11509.45|11516.38|11516.38|11516.38|11516.38|11507.22|11507.22|0
1627024500000|2021-07-23 07:15:00|11547.49|11547.49|11538.94|11538.94|11552.44|11552.44|11536.89|11536.89|0
1627024800000|2021-07-23 07:20:00|11539.4|11539.4|11527.81|11527.81|11539.58|11539.58|11522.59|11522.59|0
1627025100000|2021-07-23 07:25:00|11529.14|11529.14|11535.9|11535.9|11538.02|11538.02|11526.57|11526.57|0
1627025400000|2021-07-23 07:30:00|11537.6|11537.6|11533.99|11533.99|11540.51|11540.51|11533.99|11533.99|0
1627025700000|2021-07-23 07:35:00|11534.25|11534.25|11531.65|11531.65|11543.06|11543.06|11531.65|11531.65|0
1627026000000|2021-07-23 07:40:00|11531.36|11531.36|11532.7|11532.7|11538.08|11538.08|11531.36|11531.36|0
1627026300000|2021-07-23 07:45:00|11533.91|11533.91|11529.9|11529.9|11535.79|11535.79|11529.73|11529.73|0
1627026600000|2021-07-23 07:50:00|11530.13|11530.13|11538.61|11538.61|11538.61|11538.61|11522.96|11522.96|0
1627026900000|2021-07-23 07:55:00|11538.83|11538.83|11529.27|11529.27|11539.05|11539.05|11528.12|11528.12|0
1627027200000|2021-07-23 08:00:00|11529.06|11529.06|11529.93|11529.93|11531.46|11531.46|11524.65|11524.65|0
1627027500000|2021-07-23 08:05:00|11529.67|11529.67|11521.08|11521.08|11529.67|11529.67|11517.63|11517.63|0
1627027800000|2021-07-23 08:10:00|11521.28|11521.28|11512.08|11512.08|11521.28|11521.28|11512.08|11512.08|0
1627028100000|2021-07-23 08:15:00|11512|11512|11519.15|11519.15|11519.15|11519.15|11512|11512|0
1627028400000|2021-07-23 08:20:00|11517.18|11517.18|11517.35|11517.35|11523.8|11523.8|11514.26|11514.26|0
1627028700000|2021-07-23 08:25:00|11517.53|11517.53|11519.69|11519.69|11522.9|11522.9|11517.47|11517.47|0
1627029000000|2021-07-23 08:30:00|11519.52|11519.52|11519.66|11519.66|11524.3|11524.3|11517.3|11517.3|0
1627029300000|2021-07-23 08:35:00|11520.06|11520.06|11527.99|11527.99|11529.2|11529.2|11516.17|11516.17|0
1627029600000|2021-07-23 08:40:00|11527.78|11527.78|11523.56|11523.56|11528.76|11528.76|11522.55|11522.55|0
1627029900000|2021-07-23 08:45:00|11523.16|11523.16|11530.6|11530.6|11531.37|11531.37|11523.03|11523.03|0
1627030200000|2021-07-23 08:50:00|11530.36|11530.36|11531.55|11531.55|11533.71|11533.71|11529.43|11529.43|0
1627030500000|2021-07-23 08:55:00|11531.39|11531.39|11525.95|11525.95|11531.4|11531.4|11522.01|11522.01|0
1627030800000|2021-07-23 09:00:00|11526.15|11526.15|11532.28|11532.28|11532.63|11532.63|11525.88|11525.88|0
1627031100000|2021-07-23 09:05:00|11532.15|11532.15|11540.93|11540.93|11541.19|11541.19|11529.81|11529.81|0
1627031400000|2021-07-23 09:10:00|11541.14|11541.14|11540.59|11540.59|11548.04|11548.04|11540.59|11540.59|0
1627031700000|2021-07-23 09:15:00|11541.79|11541.79|11542.06|11542.06|11542.52|11542.52|11537.46|11537.46|0
1627032000000|2021-07-23 09:20:00|11542.31|11542.31|11543.6|11543.6|11546.09|11546.09|11542.31|11542.31|0
1627032300000|2021-07-23 09:25:00|11544.45|11544.45|11546.43|11546.43|11546.56|11546.56|11542.77|11542.77|0
1627032600000|2021-07-23 09:30:00|11547.64|11547.64|11551.03|11551.03|11551.03|11551.03|11547.64|11547.64|0
1627032900000|2021-07-23 09:35:00|11551.42|11551.42|11561.93|11561.93|11563.1|11563.1|11551.42|11551.42|0
1627033200000|2021-07-23 09:40:00|11561.88|11561.88|11558.31|11558.31|11564.41|11564.41|11557.7|11557.7|0
1627033500000|2021-07-23 09:45:00|11557.91|11557.91|11556.65|11556.65|11558.31|11558.31|11553.03|11553.03|0
1627033800000|2021-07-23 09:50:00|11556.92|11556.92|11550.22|11550.22|11558.12|11558.12|11547|11547|0
1627034100000|2021-07-23 09:55:00|11550.05|11550.05|11539.6|11539.6|11550.38|11550.38|11538.13|11538.13|0
1627034400000|2021-07-23 10:00:00|11540.58|11540.58|11544.86|11544.86|11546.66|11546.66|11540.58|11540.58|0
1627034700000|2021-07-23 10:05:00|11546.82|11546.82|11541.76|11541.76|11546.82|11546.82|11540.44|11540.44|0
1627035000000|2021-07-23 10:10:00|11539.8|11539.8|11548.4|11548.4|11548.4|11548.4|11539.63|11539.63|0
1627035300000|2021-07-23 10:15:00|11547.41|11547.41|11546.66|11546.66|11547.8|11547.8|11543.27|11543.27|0
1627035600000|2021-07-23 10:20:00|11546.42|11546.42|11548.6|11548.6|11549|11549|11543.39|11543.39|0
1627035900000|2021-07-23 10:25:00|11548.25|11548.25|11548.81|11548.81|11552.11|11552.11|11548.08|11548.08|0
1627036200000|2021-07-23 10:30:00|11548.73|11548.73|11547.48|11547.48|11548.87|11548.87|11544.49|11544.49|0
1627036500000|2021-07-23 10:35:00|11547.64|11547.64|11547.85|11547.85|11548.28|11548.28|11546.82|11546.82|0
1627036800000|2021-07-23 10:40:00|11548.25|11548.25|11548.55|11548.55|11553.11|11553.11|11545.75|11545.75|0
1627037100000|2021-07-23 10:45:00|11548.63|11548.63|11546.94|11546.94|11548.71|11548.71|11545.1|11545.1|0
1627037400000|2021-07-23 10:50:00|11546.78|11546.78|11547.69|11547.69|11549.15|11549.15|11546.14|11546.14|0
1627037700000|2021-07-23 10:55:00|11547.34|11547.34|11556.38|11556.38|11556.6|11556.6|11546.65|11546.65|0
1627038000000|2021-07-23 11:00:00|11556.6|11556.6|11554.84|11554.84|11556.76|11556.76|11554.84|11554.84|0
1627038300000|2021-07-23 11:05:00|11554.44|11554.44|11557.01|11557.01|11557.22|11557.22|11552.31|11552.31|0
1627038600000|2021-07-23 11:10:00|11557.51|11557.51|11558.4|11558.4|11560.9|11560.9|11556.8|11556.8|0
1627038900000|2021-07-23 11:15:00|11558.57|11558.57|11558.68|11558.68|11558.68|11558.68|11552.83|11552.83|0
1627039200000|2021-07-23 11:20:00|11558.44|11558.44|11550.15|11550.15|11559.96|11559.96|11550.15|11550.15|0
1627039500000|2021-07-23 11:25:00|11549.75|11549.75|11547.56|11547.56|11549.75|11549.75|11541.08|11541.08|0
1627039800000|2021-07-23 11:30:00|11547.14|11547.14|11548.66|11548.66|11552.53|11552.53|11547.14|11547.14|0
1627040100000|2021-07-23 11:35:00|11548.9|11548.9|11556.56|11556.56|11559.65|11559.65|11548.9|11548.9|0
1627040400000|2021-07-23 11:40:00|11556.35|11556.35|11557.62|11557.62|11558.85|11558.85|11556.17|11556.17|0
1627040700000|2021-07-23 11:45:00|11555.65|11555.65|11546.48|11546.48|11555.65|11555.65|11546.48|11546.48|0
1627041000000|2021-07-23 11:50:00|11547.46|11547.46|11556.07|11556.07|11556.07|11556.07|11547.46|11547.46|0
1627041300000|2021-07-23 11:55:00|11557.05|11557.05|11559.63|11559.63|11559.96|11559.96|11556.66|11556.66|0
1627041600000|2021-07-23 12:00:00|11559.23|11559.23|11565.43|11565.43|11567.69|11567.69|11558.79|11558.79|0
1627041900000|2021-07-23 12:05:00|11566.41|11566.41|11554.37|11554.37|11566.41|11566.41|11554.37|11554.37|0
1627042200000|2021-07-23 12:10:00|11553.57|11553.57|11547.72|11547.72|11553.57|11553.57|11547.72|11547.72|0
1627042500000|2021-07-23 12:15:00|11547.64|11547.64|11550.83|11550.83|11551.07|11551.07|11544.98|11544.98|0
1627042800000|2021-07-23 12:20:00|11551.04|11551.04|11545.29|11545.29|11551.11|11551.11|11545.29|11545.29|0
1627043100000|2021-07-23 12:25:00|11544.09|11544.09|11549.58|11549.58|11549.58|11549.58|11544.09|11544.09|0
1627043400000|2021-07-23 12:30:00|11549.75|11549.75|11544.28|11544.28|11550.9|11550.9|11544.28|11544.28|0
1627043700000|2021-07-23 12:35:00|11544.58|11544.58|11542.44|11542.44|11548.36|11548.36|11542.44|11542.44|0
1627044000000|2021-07-23 12:40:00|11542.04|11542.04|11539.95|11539.95|11542.41|11542.41|11539.66|11539.66|0
1627044300000|2021-07-23 12:45:00|11539.55|11539.55|11540.51|11540.51|11540.51|11540.51|11535.87|11535.87|0
1627044600000|2021-07-23 12:50:00|11540.76|11540.76|11542.71|11542.71|11545.33|11545.33|11540.76|11540.76|0
1627044900000|2021-07-23 12:55:00|11542.49|11542.49|11545.3|11545.3|11546.51|11546.51|11541.51|11541.51|0
1627045200000|2021-07-23 13:00:00|11545.37|11545.37|11538.92|11538.92|11545.83|11545.83|11536.07|11536.07|0
1627045500000|2021-07-23 13:05:00|11538.57|11538.57|11536.06|11536.06|11540.22|11540.22|11535.58|11535.58|0
1627045800000|2021-07-23 13:10:00|11536.32|11536.32|11541.13|11541.13|11542.98|11542.98|11536.32|11536.32|0
1627046100000|2021-07-23 13:15:00|11541.4|11541.4|11545.91|11545.91|11546.97|11546.97|11539.53|11539.53|0
1627046400000|2021-07-23 13:20:00|11545.51|11545.51|11547.64|11547.64|11548.77|11548.77|11545.51|11545.51|0
1627046700000|2021-07-23 13:25:00|11548.85|11548.85|11550.75|11550.75|11551.95|11551.95|11547.47|11547.47|0
1627047000000|2021-07-23 13:30:00|11550.35|11550.35|11541.13|11541.13|11550.35|11550.35|11540.97|11540.97|0
1627047300000|2021-07-23 13:35:00|11540.78|11540.78|11542.15|11542.15|11548.78|11548.78|11540.72|11540.72|0
1627047600000|2021-07-23 13:40:00|11542.5|11542.5|11552.69|11552.69|11552.69|11552.69|11542.5|11542.5|0
1627047900000|2021-07-23 13:45:00|11553.24|11553.24|11562.17|11562.17|11562.45|11562.45|11550.41|11550.41|0
1627048200000|2021-07-23 13:50:00|11562.57|11562.57|11559.04|11559.04|11567.01|11567.01|11556.93|11556.93|0
1627048500000|2021-07-23 13:55:00|11558.69|11558.69|11563.08|11563.08|11563.13|11563.13|11556.41|11556.41|0
1627048800000|2021-07-23 14:00:00|11563|11563|11563.92|11563.92|11566.36|11566.36|11559.91|11559.91|0
1627049100000|2021-07-23 14:05:00|11562.72|11562.72|11553.85|11553.85|11564.42|11564.42|11552.98|11552.98|0
1627049400000|2021-07-23 14:10:00|11554.02|11554.02|11552.03|11552.03|11554.48|11554.48|11548.21|11548.21|0
1627049700000|2021-07-23 14:15:00|11551.69|11551.69|11561.63|11561.63|11562.62|11562.62|11551.69|11551.69|0
1627050000000|2021-07-23 14:20:00|11561.42|11561.42|11565.4|11565.4|11565.4|11565.4|11559.13|11559.13|0
1627050300000|2021-07-23 14:25:00|11565|11565|11566.36|11566.36|11568.46|11568.46|11564.6|11564.6|0
1627050600000|2021-07-23 14:30:00|11566.12|11566.12|11564.86|11564.86|11567.85|11567.85|11562.46|11562.46|0
1627050900000|2021-07-23 14:35:00|11564.52|11564.52|11566.51|11566.51|11569.19|11569.19|11564.5|11564.5|0
1627051200000|2021-07-23 14:40:00|11566.35|11566.35|11566.86|11566.86|11568.05|11568.05|11565.07|11565.07|0
1627051500000|2021-07-23 14:45:00|11567.04|11567.04|11564.41|11564.41|11567.33|11567.33|11559.46|11559.46|0
1627051800000|2021-07-23 14:50:00|11563.91|11563.91|11565.85|11565.85|11566.2|11566.2|11560.04|11560.04|0
1627052100000|2021-07-23 14:55:00|11565.64|11565.64|11569.21|11569.21|11569.21|11569.21|11565.64|11565.64|0
1627052400000|2021-07-23 15:00:00|11569.38|11569.38|11580.88|11580.88|11581.54|11581.54|11569.29|11569.29|0
1627052700000|2021-07-23 15:05:00|11580.84|11580.84|11581.99|11581.99|11582.15|11582.15|11578.52|11578.52|0
1627053000000|2021-07-23 15:10:00|11582.98|11582.98|11585|11585|11586.93|11586.93|11581.8|11581.8|0
1627053300000|2021-07-23 15:15:00|11584.92|11584.92|11592.85|11592.85|11592.85|11592.85|11584.85|11584.85|0
1627053600000|2021-07-23 15:20:00|11593.11|11593.11|11586.38|11586.38|11593.15|11593.15|11584.65|11584.65|0
1627053900000|2021-07-23 15:25:00|11586.61|11586.61|11595.8|11595.8|11597.07|11597.07|11585.96|11585.96|0
1627283700000|2021-07-26 07:15:00|11536.25|11536.25|11548.14|11548.14|11548.54|11548.54|11536.25|11536.25|0
1627284000000|2021-07-26 07:20:00|11550.11|11550.11|11560.76|11560.76|11561.06|11561.06|11549.85|11549.85|0
1627284300000|2021-07-26 07:25:00|11560.07|11560.07|11567.15|11567.15|11568|11568|11559.9|11559.9|0
1627284600000|2021-07-26 07:30:00|11565.18|11565.18|11562.78|11562.78|11567.31|11567.31|11556.68|11556.68|0
1627284900000|2021-07-26 07:35:00|11561.98|11561.98|11555.72|11555.72|11561.98|11561.98|11554.31|11554.31|0
1627285200000|2021-07-26 07:40:00|11555.22|11555.22|11551.76|11551.76|11555.88|11555.88|11550.78|11550.78|0
1627285500000|2021-07-26 07:45:00|11552.27|11552.27|11554.13|11554.13|11556.94|11556.94|11552.27|11552.27|0
1627285800000|2021-07-26 07:50:00|11552.16|11552.16|11558.37|11558.37|11558.37|11558.37|11552.16|11552.16|0
1627286100000|2021-07-26 07:55:00|11561.33|11561.33|11562.63|11562.63|11563|11563|11559.36|11559.36|0
1627286400000|2021-07-26 08:00:00|11562.8|11562.8|11557.3|11557.3|11564.4|11564.4|11555.21|11555.21|0
1627286700000|2021-07-26 08:05:00|11556.36|11556.36|11558.03|11558.03|11558.03|11558.03|11555.46|11555.46|0
1627287000000|2021-07-26 08:10:00|11559.42|11559.42|11563.75|11563.75|11563.75|11563.75|11559.25|11559.25|0
1627287300000|2021-07-26 08:15:00|11564.95|11564.95|11570.53|11570.53|11571.03|11571.03|11564.95|11564.95|0
1627287600000|2021-07-26 08:20:00|11570.7|11570.7|11576.96|11576.96|11579.64|11579.64|11569.89|11569.89|0
1627287900000|2021-07-26 08:25:00|11577.94|11577.94|11576.63|11576.63|11578.64|11578.64|11575.95|11575.95|0
1627288200000|2021-07-26 08:30:00|11576.96|11576.96|11574.63|11574.63|11576.96|11576.96|11571.49|11571.49|0
1627288500000|2021-07-26 08:35:00|11575.61|11575.61|11580.58|11580.58|11586.03|11586.03|11575.57|11575.57|0
1627288800000|2021-07-26 08:40:00|11579.49|11579.49|11575.36|11575.36|11580.9|11580.9|11575.36|11575.36|0
1627289100000|2021-07-26 08:45:00|11575.1|11575.1|11567.01|11567.01|11575.1|11575.1|11566.7|11566.7|0
1627289400000|2021-07-26 08:50:00|11566.93|11566.93|11563.32|11563.32|11566.93|11566.93|11563.32|11563.32|0
1627289700000|2021-07-26 08:55:00|11562.92|11562.92|11559.06|11559.06|11562.92|11562.92|11558.39|11558.39|0
1627290000000|2021-07-26 09:00:00|11558.93|11558.93|11555.95|11555.95|11560.08|11560.08|11555.12|11555.12|0
1627290300000|2021-07-26 09:05:00|11556.12|11556.12|11554.42|11554.42|11556.4|11556.4|11550.42|11550.42|0
1627290600000|2021-07-26 09:10:00|11554.6|11554.6|11548.76|11548.76|11554.77|11554.77|11548.33|11548.33|0
1627290900000|2021-07-26 09:15:00|11547.37|11547.37|11547.6|11547.6|11548.4|11548.4|11544.7|11544.7|0
1627291200000|2021-07-26 09:20:00|11547.94|11547.94|11547.71|11547.71|11549.69|11549.69|11547.19|11547.19|0
1627291500000|2021-07-26 09:25:00|11547.92|11547.92|11551.66|11551.66|11554.39|11554.39|11547.75|11547.75|0
1627291800000|2021-07-26 09:30:00|11551.71|11551.71|11548.91|11548.91|11554.07|11554.07|11548.6|11548.6|0
1627292100000|2021-07-26 09:35:00|11549.24|11549.24|11543.45|11543.45|11552.96|11552.96|11541.68|11541.68|0
1627292400000|2021-07-26 09:40:00|11543.69|11543.69|11542.78|11542.78|11545.68|11545.68|11542.73|11542.73|0
1627292700000|2021-07-26 09:45:00|11542.61|11542.61|11547.84|11547.84|11547.84|11547.84|11540.94|11540.94|0
1627293000000|2021-07-26 09:50:00|11547.44|11547.44|11541.67|11541.67|11547.95|11547.95|11539.87|11539.87|0
1627293300000|2021-07-26 09:55:00|11542.47|11542.47|11537.2|11537.2|11545.2|11545.2|11537.16|11537.16|0
1627293600000|2021-07-26 10:00:00|11537.6|11537.6|11535.2|11535.2|11537.76|11537.76|11533.84|11533.84|0
1627293900000|2021-07-26 10:05:00|11534.84|11534.84|11539.81|11539.81|11543.13|11543.13|11534.03|11534.03|0
1627294200000|2021-07-26 10:10:00|11539.64|11539.64|11538.18|11538.18|11539.9|11539.9|11537.42|11537.42|0
1627294500000|2021-07-26 10:15:00|11537.78|11537.78|11544.4|11544.4|11544.99|11544.99|11537.75|11537.75|0
1627294800000|2021-07-26 10:20:00|11544.74|11544.74|11544.55|11544.55|11545.19|11545.19|11543.54|11543.54|0
1627295100000|2021-07-26 10:25:00|11544.76|11544.76|11549.35|11549.35|11549.35|11549.35|11544.29|11544.29|0
1627295400000|2021-07-26 10:30:00|11549.7|11549.7|11548.21|11548.21|11550.5|11550.5|11545.22|11545.22|0
1627295700000|2021-07-26 10:35:00|11548.04|11548.04|11538.36|11538.36|11548.04|11548.04|11538.36|11538.36|0
1627296000000|2021-07-26 10:40:00|11537.96|11537.96|11535.15|11535.15|11537.96|11537.96|11535.15|11535.15|0
1627296300000|2021-07-26 10:45:00|11534.65|11534.65|11533.88|11533.88|11534.74|11534.74|11532.16|11532.16|0
1627296600000|2021-07-26 10:50:00|11534.09|11534.09|11533.67|11533.67|11536.08|11536.08|11533.18|11533.18|0
1627296900000|2021-07-26 10:55:00|11532.68|11532.68|11529.03|11529.03|11532.68|11532.68|11529.01|11529.01|0
1627297200000|2021-07-26 11:00:00|11528.75|11528.75|11528.18|11528.18|11528.97|11528.97|11526.51|11526.51|0
1627297500000|2021-07-26 11:05:00|11528.35|11528.35|11532.14|11532.14|11534.17|11534.17|11528.28|11528.28|0
1627297800000|2021-07-26 11:10:00|11532.22|11532.22|11533.78|11533.78|11534.98|11534.98|11529.9|11529.9|0
1627298100000|2021-07-26 11:15:00|11533.63|11533.63|11543.07|11543.07|11543.7|11543.7|11533.53|11533.53|0
1627298400000|2021-07-26 11:20:00|11543.47|11543.47|11543.72|11543.72|11544.41|11544.41|11542.72|11542.72|0
1627298700000|2021-07-26 11:25:00|11543.67|11543.67|11546.65|11546.65|11547.45|11547.45|11543.67|11543.67|0
1627299000000|2021-07-26 11:30:00|11546.88|11546.88|11545.4|11545.4|11546.88|11546.88|11545.19|11545.19|0
1627299300000|2021-07-26 11:35:00|11545.17|11545.17|11547.94|11547.94|11549.4|11549.4|11544.73|11544.73|0
1627299600000|2021-07-26 11:40:00|11548.34|11548.34|11548.68|11548.68|11548.89|11548.89|11548.17|11548.17|0
1627299900000|2021-07-26 11:45:00|11548.76|11548.76|11550.18|11550.18|11555.57|11555.57|11547.55|11547.55|0
1627300200000|2021-07-26 11:50:00|11549.19|11549.19|11545.82|11545.82|11549.19|11549.19|11543.98|11543.98|0
1627300500000|2021-07-26 11:55:00|11545.99|11545.99|11547.28|11547.28|11547.63|11547.63|11544.96|11544.96|0
1627300800000|2021-07-26 12:00:00|11547.53|11547.53|11547.86|11547.86|11547.86|11547.86|11543.28|11543.28|0
1627301100000|2021-07-26 12:05:00|11548.2|11548.2|11543.63|11543.63|11548.45|11548.45|11543.21|11543.21|0
1627301400000|2021-07-26 12:10:00|11543.89|11543.89|11542.8|11542.8|11545.53|11545.53|11541.62|11541.62|0
1627301700000|2021-07-26 12:15:00|11543.17|11543.17|11543.34|11543.34|11543.51|11543.51|11541.9|11541.9|0
1627302000000|2021-07-26 12:20:00|11543.74|11543.74|11541.87|11541.87|11543.74|11543.74|11541.87|11541.87|0
1627302300000|2021-07-26 12:25:00|11542|11542|11535.23|11535.23|11542|11542|11535.23|11535.23|0
1627302600000|2021-07-26 12:30:00|11535.58|11535.58|11534.12|11534.12|11535.58|11535.58|11531.71|11531.71|0
1627302900000|2021-07-26 12:35:00|11534.49|11534.49|11540.03|11540.03|11540.03|11540.03|11534.12|11534.12|0
1627303200000|2021-07-26 12:40:00|11539.63|11539.63|11535.99|11535.99|11539.63|11539.63|11535.74|11535.74|0
1627303500000|2021-07-26 12:45:00|11535.92|11535.92|11536.62|11536.62|11541.03|11541.03|11535.54|11535.54|0
1627303800000|2021-07-26 12:50:00|11536.27|11536.27|11528.05|11528.05|11536.27|11536.27|11528.05|11528.05|0
1627304100000|2021-07-26 12:55:00|11528.45|11528.45|11532.53|11532.53|11535.01|11535.01|11528.45|11528.45|0
1627304400000|2021-07-26 13:00:00|11532.32|11532.32|11536.17|11536.17|11536.38|11536.38|11531.8|11531.8|0
1627304700000|2021-07-26 13:05:00|11535.77|11535.77|11538.62|11538.62|11538.62|11538.62|11534.8|11534.8|0
1627305000000|2021-07-26 13:10:00|11538.27|11538.27|11536.86|11536.86|11539.57|11539.57|11535.91|11535.91|0
1627305300000|2021-07-26 13:15:00|11536.63|11536.63|11538.63|11538.63|11542.42|11542.42|11536.63|11536.63|0
1627305600000|2021-07-26 13:20:00|11538.37|11538.37|11536.05|11536.05|11538.37|11538.37|11534.91|11534.91|0
1627305900000|2021-07-26 13:25:00|11536.48|11536.48|11537.27|11537.27|11538.36|11538.36|11536.36|11536.36|0
1627306200000|2021-07-26 13:30:00|11536.06|11536.06|11524.51|11524.51|11543.41|11543.41|11521.42|11521.42|0
1627306500000|2021-07-26 13:35:00|11525.31|11525.31|11513.23|11513.23|11528.22|11528.22|11509.12|11509.12|0
1627306800000|2021-07-26 13:40:00|11513.06|11513.06|11517.1|11517.1|11517.1|11517.1|11511.15|11511.15|0
1627307100000|2021-07-26 13:45:00|11517.36|11517.36|11517.28|11517.28|11519.18|11519.18|11514.89|11514.89|0
1627307400000|2021-07-26 13:50:00|11517.44|11517.44|11512.91|11512.91|11517.55|11517.55|11512.67|11512.67|0
1627307700000|2021-07-26 13:55:00|11513.17|11513.17|11505.3|11505.3|11513.17|11513.17|11504.94|11504.94|0
1627308000000|2021-07-26 14:00:00|11504.8|11504.8|11504.88|11504.88|11508.32|11508.32|11504.08|11504.08|0
1627308300000|2021-07-26 14:05:00|11504.53|11504.53|11501.5|11501.5|11504.53|11504.53|11499.3|11499.3|0
1627308600000|2021-07-26 14:10:00|11501.84|11501.84|11495.84|11495.84|11503.43|11503.43|11492.93|11492.93|0
1627308900000|2021-07-26 14:15:00|11494.64|11494.64|11503.56|11503.56|11505.04|11505.04|11494.13|11494.13|0
1627309200000|2021-07-26 14:20:00|11503.39|11503.39|11498.32|11498.32|11503.39|11503.39|11494.81|11494.81|0
1627309500000|2021-07-26 14:25:00|11497.33|11497.33|11498.4|11498.4|11498.4|11498.4|11493|11493|0
1627309800000|2021-07-26 14:30:00|11498.19|11498.19|11496.83|11496.83|11498.64|11498.64|11493.29|11493.29|0
1627310100000|2021-07-26 14:35:00|11497.23|11497.23|11498.65|11498.65|11498.77|11498.77|11497.15|11497.15|0
1627310400000|2021-07-26 14:40:00|11498.82|11498.82|11489.81|11489.81|11498.82|11498.82|11489.81|11489.81|0
1627310700000|2021-07-26 14:45:00|11489.6|11489.6|11492.58|11492.58|11493.41|11493.41|11489.25|11489.25|0
1627311000000|2021-07-26 14:50:00|11492.92|11492.92|11493.49|11493.49|11493.49|11493.49|11490.06|11490.06|0
1627311300000|2021-07-26 14:55:00|11493.27|11493.27|11493.71|11493.71|11494.26|11494.26|11490.58|11490.58|0
1627311600000|2021-07-26 15:00:00|11492.29|11492.29|11488.14|11488.14|11493.3|11493.3|11487.56|11487.56|0
1627311900000|2021-07-26 15:05:00|11488.35|11488.35|11490.95|11490.95|11491.59|11491.59|11488.3|11488.3|0
1627312200000|2021-07-26 15:10:00|11490.61|11490.61|11490.67|11490.67|11491.3|11491.3|11489.97|11489.97|0
1627312500000|2021-07-26 15:15:00|11490.97|11490.97|11490.69|11490.69|11492|11492|11489.48|11489.48|0
1627312800000|2021-07-26 15:20:00|11491.09|11491.09|11488.5|11488.5|11491.15|11491.15|11486.25|11486.25|0
1627313100000|2021-07-26 15:25:00|11488.9|11488.9|11503.31|11503.31|11503.31|11503.31|11485.1|11485.1|0
1627370100000|2021-07-27 07:15:00|11434.1|11434.1|11431.65|11431.65|11437.36|11437.36|11427.42|11427.42|0
1627370400000|2021-07-27 07:20:00|11431.25|11431.25|11412.72|11412.72|11432.47|11432.47|11412.72|11412.72|0
1627370700000|2021-07-27 07:25:00|11412.08|11412.08|11410.66|11410.66|11414.35|11414.35|11409.16|11409.16|0
1627371000000|2021-07-27 07:30:00|11410.97|11410.97|11410.09|11410.09|11411.03|11411.03|11403.25|11403.25|0
1627371300000|2021-07-27 07:35:00|11410.35|11410.35|11394.25|11394.25|11410.35|11410.35|11392.43|11392.43|0
1627371600000|2021-07-27 07:40:00|11394.6|11394.6|11398.52|11398.52|11398.52|11398.52|11385.37|11385.37|0
1627371900000|2021-07-27 07:45:00|11398.42|11398.42|11410.71|11410.71|11416.41|11416.41|11390.43|11390.43|0
1627372200000|2021-07-27 07:50:00|11410.36|11410.36|11428.14|11428.14|11428.14|11428.14|11410.36|11410.36|0
1627372500000|2021-07-27 07:55:00|11430.96|11430.96|11439.6|11439.6|11440.49|11440.49|11427.86|11427.86|0
1627372800000|2021-07-27 08:00:00|11438.39|11438.39|11442.61|11442.61|11444.68|11444.68|11437.38|11437.38|0
1627373100000|2021-07-27 08:05:00|11442.95|11442.95|11449.64|11449.64|11451.47|11451.47|11442.24|11442.24|0
1627373400000|2021-07-27 08:10:00|11450.14|11450.14|11442.1|11442.1|11450.14|11450.14|11442.1|11442.1|0
1627373700000|2021-07-27 08:15:00|11441.8|11441.8|11437.11|11437.11|11448.35|11448.35|11437.11|11437.11|0
1627374000000|2021-07-27 08:20:00|11436.41|11436.41|11418.86|11418.86|11436.41|11436.41|11415.04|11415.04|0
1627374300000|2021-07-27 08:25:00|11417.65|11417.65|11408.55|11408.55|11417.65|11417.65|11407.45|11407.45|0
1627374600000|2021-07-27 08:30:00|11408.6|11408.6|11415.22|11415.22|11415.22|11415.22|11403.76|11403.76|0
1627374900000|2021-07-27 08:35:00|11415.37|11415.37|11419.12|11419.12|11421.02|11421.02|11415.37|11415.37|0
1627375200000|2021-07-27 08:40:00|11417.92|11417.92|11427.72|11427.72|11427.72|11427.72|11415.95|11415.95|0
1627375500000|2021-07-27 08:45:00|11427.33|11427.33|11431.6|11431.6|11432.59|11432.59|11425.08|11425.08|0
1627375800000|2021-07-27 08:50:00|11431.95|11431.95|11431.21|11431.21|11437.9|11437.9|11429.65|11429.65|0
1627376100000|2021-07-27 08:55:00|11430.81|11430.81|11433.24|11433.24|11437.89|11437.89|11430.81|11430.81|0
1627376400000|2021-07-27 09:00:00|11434.29|11434.29|11425.16|11425.16|11435.44|11435.44|11425.12|11425.12|0
1627376700000|2021-07-27 09:05:00|11425|11425|11425.64|11425.64|11426.67|11426.67|11420.2|11420.2|0
1627377000000|2021-07-27 09:10:00|11426.04|11426.04|11429.41|11429.41|11429.78|11429.78|11425.3|11425.3|0
1627377300000|2021-07-27 09:15:00|11429.24|11429.24|11436.44|11436.44|11436.44|11436.44|11427.7|11427.7|0
1627377600000|2021-07-27 09:20:00|11436.2|11436.2|11438.65|11438.65|11438.65|11438.65|11434.88|11434.88|0
1627377900000|2021-07-27 09:25:00|11438.48|11438.48|11442.6|11442.6|11442.6|11442.6|11438.1|11438.1|0
1627378200000|2021-07-27 09:30:00|11443.59|11443.59|11448.6|11448.6|11449.75|11449.75|11443.59|11443.59|0
1627378500000|2021-07-27 09:35:00|11448.76|11448.76|11460.77|11460.77|11462.37|11462.37|11447.46|11447.46|0
1627378800000|2021-07-27 09:40:00|11461.27|11461.27|11461.85|11461.85|11463.27|11463.27|11460.35|11460.35|0
1627379100000|2021-07-27 09:45:00|11461.68|11461.68|11457.06|11457.06|11462.65|11462.65|11457.06|11457.06|0
1627379400000|2021-07-27 09:50:00|11458.04|11458.04|11465.15|11465.15|11466.03|11466.03|11458.04|11458.04|0
1627379700000|2021-07-27 09:55:00|11464.99|11464.99|11462.78|11462.78|11467.42|11467.42|11462.49|11462.49|0
1627380000000|2021-07-27 10:00:00|11463.76|11463.76|11474.67|11474.67|11474.67|11474.67|11463.76|11463.76|0
1627380300000|2021-07-27 10:05:00|11474.9|11474.9|11482.87|11482.87|11482.87|11482.87|11474.9|11474.9|0
1627380600000|2021-07-27 10:10:00|11482.52|11482.52|11469.91|11469.91|11483.28|11483.28|11469.91|11469.91|0
1627380900000|2021-07-27 10:15:00|11469.83|11469.83|11472.66|11472.66|11474.18|11474.18|11469.2|11469.2|0
1627381200000|2021-07-27 10:20:00|11472.93|11472.93|11484.86|11484.86|11485.23|11485.23|11472.85|11472.85|0
1627381500000|2021-07-27 10:25:00|11483.87|11483.87|11487.76|11487.76|11487.76|11487.76|11483.47|11483.47|0
1627381800000|2021-07-27 10:30:00|11488.96|11488.96|11488.6|11488.6|11489.67|11489.67|11487.7|11487.7|0
1627382100000|2021-07-27 10:35:00|11489.59|11489.59|11494.41|11494.41|11495.51|11495.51|11489.25|11489.25|0
1627382400000|2021-07-27 10:40:00|11493.99|11493.99|11494.56|11494.56|11494.56|11494.56|11492.49|11492.49|0
1627382700000|2021-07-27 10:45:00|11494.98|11494.98|11493.67|11493.67|11495.89|11495.89|11492.53|11492.53|0
1627383000000|2021-07-27 10:50:00|11493.5|11493.5|11490.2|11490.2|11493.5|11493.5|11488.84|11488.84|0
1627383300000|2021-07-27 10:55:00|11489|11489|11493.15|11493.15|11493.22|11493.22|11487.79|11487.79|0
1627383600000|2021-07-27 11:00:00|11493.36|11493.36|11497.56|11497.56|11497.76|11497.76|11492.89|11492.89|0
1627383900000|2021-07-27 11:05:00|11497.14|11497.14|11499.77|11499.77|11503.62|11503.62|11497.14|11497.14|0
1627384200000|2021-07-27 11:10:00|11499.63|11499.63|11500.59|11500.59|11500.74|11500.74|11497.95|11497.95|0
1627384500000|2021-07-27 11:15:00|11500.16|11500.16|11504.54|11504.54|11504.54|11504.54|11500.16|11500.16|0
1627384800000|2021-07-27 11:20:00|11504.71|11504.71|11502.76|11502.76|11506.94|11506.94|11502.76|11502.76|0
1627385100000|2021-07-27 11:25:00|11502.5|11502.5|11500.16|11500.16|11502.97|11502.97|11497.2|11497.2|0
1627385400000|2021-07-27 11:30:00|11500.32|11500.32|11508.67|11508.67|11509.88|11509.88|11500.32|11500.32|0
1627385700000|2021-07-27 11:35:00|11508.91|11508.91|11516.74|11516.74|11516.74|11516.74|11508.91|11508.91|0
1627386000000|2021-07-27 11:40:00|11516.55|11516.55|11518.03|11518.03|11519.28|11519.28|11513.9|11513.9|0
1627386300000|2021-07-27 11:45:00|11518.16|11518.16|11517.1|11517.1|11522|11522|11517.1|11517.1|0
1627386600000|2021-07-27 11:50:00|11516.7|11516.7|11515.07|11515.07|11516.7|11516.7|11512.35|11512.35|0
1627386900000|2021-07-27 11:55:00|11514.9|11514.9|11519.76|11519.76|11519.76|11519.76|11514.82|11514.82|0
1627387200000|2021-07-27 12:00:00|11518.77|11518.77|11518.64|11518.64|11519.76|11519.76|11516.72|11516.72|0
1627387500000|2021-07-27 12:05:00|11519.07|11519.07|11517.48|11517.48|11519.59|11519.59|11515.43|11515.43|0
1627387800000|2021-07-27 12:10:00|11517.65|11517.65|11510.39|11510.39|11517.65|11517.65|11509.79|11509.79|0
1627388100000|2021-07-27 12:15:00|11509.7|11509.7|11509|11509|11509.7|11509.7|11506.01|11506.01|0
1627388400000|2021-07-27 12:20:00|11508.65|11508.65|11498.69|11498.69|11508.65|11508.65|11498.69|11498.69|0
1627388700000|2021-07-27 12:25:00|11497.7|11497.7|11494.41|11494.41|11499.13|11499.13|11494.41|11494.41|0
1627389000000|2021-07-27 12:30:00|11494.17|11494.17|11491.6|11491.6|11494.41|11494.41|11491.4|11491.4|0
1627389300000|2021-07-27 12:35:00|11491.39|11491.39|11489.81|11489.81|11494.88|11494.88|11487.8|11487.8|0
1627389600000|2021-07-27 12:40:00|11490.05|11490.05|11495.6|11495.6|11496.54|11496.54|11489.85|11489.85|0
1627389900000|2021-07-27 12:45:00|11495.76|11495.76|11499.37|11499.37|11499.37|11499.37|11495.21|11495.21|0
1627390200000|2021-07-27 12:50:00|11499.77|11499.77|11504.85|11504.85|11504.85|11504.85|11498.51|11498.51|0
1627390500000|2021-07-27 12:55:00|11503.64|11503.64|11501.36|11501.36|11503.64|11503.64|11498.78|11498.78|0
1627390800000|2021-07-27 13:00:00|11501.17|11501.17|11505.93|11505.93|11507.14|11507.14|11498.85|11498.85|0
1627391100000|2021-07-27 13:05:00|11506.28|11506.28|11502.97|11502.97|11507.65|11507.65|11502.97|11502.97|0
1627391400000|2021-07-27 13:10:00|11502.84|11502.84|11495.74|11495.74|11502.97|11502.97|11495.74|11495.74|0
1627391700000|2021-07-27 13:15:00|11496.72|11496.72|11496.84|11496.84|11497.51|11497.51|11493.43|11493.43|0
1627392000000|2021-07-27 13:20:00|11496.99|11496.99|11504.67|11504.67|11504.67|11504.67|11496.99|11496.99|0
1627392300000|2021-07-27 13:25:00|11505.3|11505.3|11507.53|11507.53|11507.86|11507.86|11503.24|11503.24|0
1627392600000|2021-07-27 13:30:00|11507.74|11507.74|11501.18|11501.18|11509.85|11509.85|11501.18|11501.18|0
1627392900000|2021-07-27 13:35:00|11501.22|11501.22|11513.88|11513.88|11515.51|11515.51|11499.45|11499.45|0
1627393200000|2021-07-27 13:40:00|11513.62|11513.62|11497.72|11497.72|11513.62|11513.62|11497.72|11497.72|0
1627393500000|2021-07-27 13:45:00|11498.7|11498.7|11498.59|11498.59|11505.23|11505.23|11498.59|11498.59|0
1627393800000|2021-07-27 13:50:00|11498.36|11498.36|11498.62|11498.62|11500.33|11500.33|11492.7|11492.7|0
1627394100000|2021-07-27 13:55:00|11499.02|11499.02|11499.46|11499.46|11501.67|11501.67|11491.09|11491.09|0
1627394400000|2021-07-27 14:00:00|11499.21|11499.21|11505.59|11505.59|11508.7|11508.7|11499.06|11499.06|0
1627394700000|2021-07-27 14:05:00|11504.61|11504.61|11503.12|11503.12|11506.38|11506.38|11501.65|11501.65|0
1627395000000|2021-07-27 14:10:00|11503.02|11503.02|11500.01|11500.01|11503.23|11503.23|11497.5|11497.5|0
1627395300000|2021-07-27 14:15:00|11498.96|11498.96|11495.24|11495.24|11499.66|11499.66|11492.62|11492.62|0
1627395600000|2021-07-27 14:20:00|11495.64|11495.64|11502.98|11502.98|11503.95|11503.95|11493.98|11493.98|0
1627395900000|2021-07-27 14:25:00|11502.18|11502.18|11510.72|11510.72|11510.72|11510.72|11502.18|11502.18|0
1627396200000|2021-07-27 14:30:00|11510.88|11510.88|11502.05|11502.05|11511.05|11511.05|11500.16|11500.16|0
1627396500000|2021-07-27 14:35:00|11503.26|11503.26|11505.5|11505.5|11506.51|11506.51|11503.26|11503.26|0
1627396800000|2021-07-27 14:40:00|11505.3|11505.3|11503.49|11503.49|11508.55|11508.55|11502.5|11502.5|0
1627397100000|2021-07-27 14:45:00|11503.28|11503.28|11504.28|11504.28|11504.42|11504.42|11501.99|11501.99|0
1627397400000|2021-07-27 14:50:00|11503.3|11503.3|11503.82|11503.82|11504.44|11504.44|11502.18|11502.18|0
1627397700000|2021-07-27 14:55:00|11504.17|11504.17|11500.57|11500.57|11505.51|11505.51|11500.57|11500.57|0
1627398000000|2021-07-27 15:00:00|11500.41|11500.41|11500.24|11500.24|11501.96|11501.96|11499.77|11499.77|0
1627398300000|2021-07-27 15:05:00|11500.59|11500.59|11493.52|11493.52|11503.23|11503.23|11493.52|11493.52|0
1627398600000|2021-07-27 15:10:00|11492.53|11492.53|11498.16|11498.16|11498.93|11498.93|11492.53|11492.53|0
1627398900000|2021-07-27 15:15:00|11499.14|11499.14|11487.19|11487.19|11500.19|11500.19|11486.88|11486.88|0
1627399200000|2021-07-27 15:20:00|11486.78|11486.78|11496.79|11496.79|11498.75|11498.75|11486.44|11486.44|0
1627399500000|2021-07-27 15:25:00|11497.19|11497.19|11506.79|11506.79|11507.31|11507.31|11496.33|11496.33|0
1627456500000|2021-07-28 07:15:00|11471.45|11471.45|11468.81|11468.81|11472.31|11472.31|11467.58|11467.58|0
1627456800000|2021-07-28 07:20:00|11470.78|11470.78|11484.44|11484.44|11489.12|11489.12|11469.71|11469.71|0
1627457100000|2021-07-28 07:25:00|11484.78|11484.78|11476.09|11476.09|11488.15|11488.15|11476.09|11476.09|0
1627457400000|2021-07-28 07:30:00|11476.42|11476.42|11474.39|11474.39|11476.42|11476.42|11463.29|11463.29|0
1627457700000|2021-07-28 07:35:00|11475.6|11475.6|11471.15|11471.15|11476.86|11476.86|11469.07|11469.07|0
1627458000000|2021-07-28 07:40:00|11471.27|11471.27|11475.78|11475.78|11476.43|11476.43|11469.08|11469.08|0
1627458300000|2021-07-28 07:45:00|11476.18|11476.18|11472.03|11472.03|11476.34|11476.34|11469.01|11469.01|0
1627458600000|2021-07-28 07:50:00|11473.24|11473.24|11474.74|11474.74|11478.87|11478.87|11473.24|11473.24|0
1627458900000|2021-07-28 07:55:00|11474.6|11474.6|11472.45|11472.45|11474.6|11474.6|11467.82|11467.82|0
1627459200000|2021-07-28 08:00:00|11472.32|11472.32|11491.15|11491.15|11491.15|11491.15|11471.91|11471.91|0
1627459500000|2021-07-28 08:05:00|11491.41|11491.41|11485.8|11485.8|11491.46|11491.46|11483.78|11483.78|0
1627459800000|2021-07-28 08:10:00|11484.82|11484.82|11486.04|11486.04|11486.38|11486.38|11482.79|11482.79|0
1627460100000|2021-07-28 08:15:00|11485.88|11485.88|11485.4|11485.4|11486.46|11486.46|11483.06|11483.06|0
1627460400000|2021-07-28 08:20:00|11485.06|11485.06|11486.65|11486.65|11487.2|11487.2|11485.06|11485.06|0
1627460700000|2021-07-28 08:25:00|11484.68|11484.68|11493.41|11493.41|11493.41|11493.41|11484.6|11484.6|0
1627461000000|2021-07-28 08:30:00|11493.49|11493.49|11496.5|11496.5|11499.21|11499.21|11492.98|11492.98|0
1627461300000|2021-07-28 08:35:00|11496.65|11496.65|11490.34|11490.34|11497.45|11497.45|11490.13|11490.13|0
1627461600000|2021-07-28 08:40:00|11489.14|11489.14|11480.69|11480.69|11490.68|11490.68|11480.69|11480.69|0
1627461900000|2021-07-28 08:45:00|11481.68|11481.68|11482.96|11482.96|11482.96|11482.96|11480.01|11480.01|0
1627462200000|2021-07-28 08:50:00|11482.79|11482.79|11485.75|11485.75|11489.69|11489.69|11482.63|11482.63|0
1627462500000|2021-07-28 08:55:00|11485.54|11485.54|11482.96|11482.96|11486.17|11486.17|11482.8|11482.8|0
1627462800000|2021-07-28 09:00:00|11483.13|11483.13|11489.06|11489.06|11489.06|11489.06|11483.13|11483.13|0
1627463100000|2021-07-28 09:05:00|11490.27|11490.27|11486.05|11486.05|11490.95|11490.95|11486.05|11486.05|0
1627463400000|2021-07-28 09:10:00|11485.97|11485.97|11493.8|11493.8|11495.99|11495.99|11485.97|11485.97|0
1627463700000|2021-07-28 09:15:00|11493.4|11493.4|11490.15|11490.15|11495.25|11495.25|11490.15|11490.15|0
1627464000000|2021-07-28 09:20:00|11489.85|11489.85|11490.7|11490.7|11490.7|11490.7|11486.78|11486.78|0
1627464300000|2021-07-28 09:25:00|11490.93|11490.93|11502.28|11502.28|11503.16|11503.16|11490.93|11490.93|0
1627464600000|2021-07-28 09:30:00|11502.44|11502.44|11498.21|11498.21|11502.57|11502.57|11498.06|11498.06|0
1627464900000|2021-07-28 09:35:00|11496.24|11496.24|11496.84|11496.84|11498.1|11498.1|11495.03|11495.03|0
1627465200000|2021-07-28 09:40:00|11498.04|11498.04|11495.58|11495.58|11500.59|11500.59|11494.59|11494.59|0
1627465500000|2021-07-28 09:45:00|11495.39|11495.39|11499.73|11499.73|11499.73|11499.73|11494.21|11494.21|0
1627465800000|2021-07-28 09:50:00|11499.87|11499.87|11505.29|11505.29|11505.94|11505.94|11499.87|11499.87|0
1627466100000|2021-07-28 09:55:00|11505.71|11505.71|11508.51|11508.51|11510.26|11510.26|11505.5|11505.5|0
1627466400000|2021-07-28 10:00:00|11508.34|11508.34|11502.35|11502.35|11509.65|11509.65|11502.35|11502.35|0
1627466700000|2021-07-28 10:05:00|11502.12|11502.12|11498.14|11498.14|11502.12|11502.12|11497.64|11497.64|0
1627467000000|2021-07-28 10:10:00|11498.01|11498.01|11491.02|11491.02|11498.04|11498.04|11491.02|11491.02|0
1627467300000|2021-07-28 10:15:00|11490.79|11490.79|11493.27|11493.27|11493.97|11493.97|11488.32|11488.32|0
1627467600000|2021-07-28 10:20:00|11493.31|11493.31|11487.14|11487.14|11493.69|11493.69|11487.14|11487.14|0
1627467900000|2021-07-28 10:25:00|11487.34|11487.34|11485.67|11485.67|11487.34|11487.34|11484.72|11484.72|0
1627468200000|2021-07-28 10:30:00|11485.5|11485.5|11484.62|11484.62|11485.8|11485.8|11483.57|11483.57|0
1627468500000|2021-07-28 10:35:00|11483.63|11483.63|11479.57|11479.57|11483.8|11483.8|11479.17|11479.17|0
1627468800000|2021-07-28 10:40:00|11479.52|11479.52|11476.72|11476.72|11479.92|11479.92|11476.67|11476.67|0
1627469100000|2021-07-28 10:45:00|11476.57|11476.57|11478.56|11478.56|11479.37|11479.37|11475.63|11475.63|0
1627469400000|2021-07-28 10:50:00|11478.83|11478.83|11476.79|11476.79|11481.03|11481.03|11475.03|11475.03|0
1627469700000|2021-07-28 10:55:00|11476.9|11476.9|11488.99|11488.99|11488.99|11488.99|11476.9|11476.9|0
1627470000000|2021-07-28 11:00:00|11488.64|11488.64|11486.55|11486.55|11489.49|11489.49|11482.6|11482.6|0
1627470300000|2021-07-28 11:05:00|11486.71|11486.71|11492.15|11492.15|11492.65|11492.65|11486.71|11486.71|0
1627470600000|2021-07-28 11:10:00|11491.81|11491.81|11493.19|11493.19|11493.19|11493.19|11488.6|11488.6|0
1627470900000|2021-07-28 11:15:00|11494.4|11494.4|11497.35|11497.35|11497.35|11497.35|11491.54|11491.54|0
1627471200000|2021-07-28 11:20:00|11497.09|11497.09|11499.77|11499.77|11501.59|11501.59|11496.53|11496.53|0
1627471500000|2021-07-28 11:25:00|11499.6|11499.6|11500.13|11500.13|11501.12|11501.12|11497.41|11497.41|0
1627471800000|2021-07-28 11:30:00|11500.64|11500.64|11502.43|11502.43|11504.56|11504.56|11500.64|11500.64|0
1627472100000|2021-07-28 11:35:00|11502.27|11502.27|11503.76|11503.76|11504|11504|11500.93|11500.93|0
1627472400000|2021-07-28 11:40:00|11503.86|11503.86|11505.6|11505.6|11506.81|11506.81|11502.95|11502.95|0
1627472700000|2021-07-28 11:45:00|11505.44|11505.44|11498.93|11498.93|11505.44|11505.44|11498.93|11498.93|0
1627473000000|2021-07-28 11:50:00|11498.6|11498.6|11498.79|11498.79|11499.19|11499.19|11495.59|11495.59|0
1627473300000|2021-07-28 11:55:00|11499|11499|11497.98|11497.98|11500.12|11500.12|11495.59|11495.59|0
1627473600000|2021-07-28 12:00:00|11497.91|11497.91|11491.22|11491.22|11497.91|11497.91|11489.21|11489.21|0
1627473900000|2021-07-28 12:05:00|11491.05|11491.05|11486.79|11486.79|11492.74|11492.74|11486.79|11486.79|0
1627474200000|2021-07-28 12:10:00|11486.55|11486.55|11478.87|11478.87|11487.24|11487.24|11478.51|11478.51|0
1627474500000|2021-07-28 12:15:00|11478.07|11478.07|11476.79|11476.79|11478.07|11478.07|11475.28|11475.28|0
1627474800000|2021-07-28 12:20:00|11476.62|11476.62|11481.29|11481.29|11481.29|11481.29|11474.79|11474.79|0
1627475100000|2021-07-28 12:25:00|11481.69|11481.69|11484.87|11484.87|11485.71|11485.71|11480.31|11480.31|0
1627475400000|2021-07-28 12:30:00|11484.74|11484.74|11486.47|11486.47|11486.66|11486.66|11484.06|11484.06|0
1627475700000|2021-07-28 12:35:00|11486.66|11486.66|11488.08|11488.08|11488.96|11488.96|11486.66|11486.66|0
1627476000000|2021-07-28 12:40:00|11488.01|11488.01|11488.44|11488.44|11489.59|11489.59|11487.61|11487.61|0
1627476300000|2021-07-28 12:45:00|11488.84|11488.84|11489.2|11489.2|11490.29|11490.29|11487.79|11487.79|0
1627476600000|2021-07-28 12:50:00|11489.41|11489.41|11488.87|11488.87|11491.06|11491.06|11488.8|11488.8|0
1627476900000|2021-07-28 12:55:00|11487.88|11487.88|11487.1|11487.1|11489.04|11489.04|11486.14|11486.14|0
1627477200000|2021-07-28 13:00:00|11487.43|11487.43|11489.04|11489.04|11491.52|11491.52|11486.42|11486.42|0
1627477500000|2021-07-28 13:05:00|11488.57|11488.57|11493.41|11493.41|11493.41|11493.41|11488.24|11488.24|0
1627477800000|2021-07-28 13:10:00|11493.64|11493.64|11494.68|11494.68|11495.6|11495.6|11492.26|11492.26|0
1627478100000|2021-07-28 13:15:00|11494.94|11494.94|11499.86|11499.86|11501.5|11501.5|11494.94|11494.94|0
1627478400000|2021-07-28 13:20:00|11500.09|11500.09|11498.11|11498.11|11500.95|11500.95|11497.69|11497.69|0
1627478700000|2021-07-28 13:25:00|11498.32|11498.32|11498.87|11498.87|11500.64|11500.64|11497.68|11497.68|0
1627479000000|2021-07-28 13:30:00|11499.08|11499.08|11494.67|11494.67|11504.37|11504.37|11492.92|11492.92|0
1627479300000|2021-07-28 13:35:00|11495.07|11495.07|11494.94|11494.94|11495.46|11495.46|11490.86|11490.86|0
1627479600000|2021-07-28 13:40:00|11494.86|11494.86|11499.74|11499.74|11500.96|11500.96|11494.86|11494.86|0
1627479900000|2021-07-28 13:45:00|11499.54|11499.54|11500.84|11500.84|11500.84|11500.84|11496.64|11496.64|0
1627480200000|2021-07-28 13:50:00|11500.43|11500.43|11507.38|11507.38|11509.69|11509.69|11499.45|11499.45|0
1627480500000|2021-07-28 13:55:00|11507.73|11507.73|11518.08|11518.08|11519.19|11519.19|11507.17|11507.17|0
1627480800000|2021-07-28 14:00:00|11518.29|11518.29|11514.93|11514.93|11518.94|11518.94|11514.93|11514.93|0
1627481100000|2021-07-28 14:05:00|11514.77|11514.77|11510.69|11510.69|11515.55|11515.55|11509.48|11509.48|0
1627481400000|2021-07-28 14:10:00|11510.77|11510.77|11514.01|11514.01|11515.76|11515.76|11509.16|11509.16|0
1627481700000|2021-07-28 14:15:00|11514.16|11514.16|11510.75|11510.75|11515.44|11515.44|11510.75|11510.75|0
1627482000000|2021-07-28 14:20:00|11511.95|11511.95|11514.3|11514.3|11514.3|11514.3|11510.31|11510.31|0
1627482300000|2021-07-28 14:25:00|11514.48|11514.48|11506.09|11506.09|11514.49|11514.49|11504.83|11504.83|0
1627482600000|2021-07-28 14:30:00|11507.1|11507.1|11513.53|11513.53|11515.47|11515.47|11505.37|11505.37|0
1627482900000|2021-07-28 14:35:00|11513.66|11513.66|11505.4|11505.4|11514.93|11514.93|11505.4|11505.4|0
1627483200000|2021-07-28 14:40:00|11505.47|11505.47|11499.74|11499.74|11505.47|11505.47|11499.74|11499.74|0
1627483500000|2021-07-28 14:45:00|11499.95|11499.95|11497.88|11497.88|11503.21|11503.21|11497.54|11497.54|0
1627483800000|2021-07-28 14:50:00|11497.38|11497.38|11503.36|11503.36|11503.83|11503.83|11496.24|11496.24|0
1627484100000|2021-07-28 14:55:00|11503.21|11503.21|11501.51|11501.51|11503.21|11503.21|11498.99|11498.99|0
1627484400000|2021-07-28 15:00:00|11502.49|11502.49|11504.74|11504.74|11506.53|11506.53|11501.39|11501.39|0
1627484700000|2021-07-28 15:05:00|11505.04|11505.04|11504.76|11504.76|11506.38|11506.38|11503.43|11503.43|0
1627485000000|2021-07-28 15:10:00|11504.6|11504.6|11501.59|11501.59|11505.55|11505.55|11501.59|11501.59|0
1627485300000|2021-07-28 15:15:00|11501.8|11501.8|11495.96|11495.96|11501.82|11501.82|11495.48|11495.48|0
1627485600000|2021-07-28 15:20:00|11495.61|11495.61|11497.46|11497.46|11499.12|11499.12|11494.57|11494.57|0
1627485900000|2021-07-28 15:25:00|11497.31|11497.31|11499.69|11499.69|11499.69|11499.69|11495.09|11495.09|0
1627542900000|2021-07-29 07:15:00|11606.65|11606.65|11610.58|11610.58|11615.01|11615.01|11597.72|11597.72|0
1627543200000|2021-07-29 07:20:00|11609.6|11609.6|11610.16|11610.16|11633.4|11633.4|11608.45|11608.45|0
1627543500000|2021-07-29 07:25:00|11610.03|11610.03|11588.26|11588.26|11610.58|11610.58|11580.65|11580.65|0
1627543800000|2021-07-29 07:30:00|11588.49|11588.49|11560.13|11560.13|11588.49|11588.49|11559.62|11559.62|0
1627544100000|2021-07-29 07:35:00|11560|11560|11554.57|11554.57|11560|11560|11546.77|11546.77|0
1627544400000|2021-07-29 07:40:00|11554.44|11554.44|11579.49|11579.49|11579.49|11579.49|11554.44|11554.44|0
1627544700000|2021-07-29 07:45:00|11580.47|11580.47|11603.65|11603.65|11605.27|11605.27|11579.94|11579.94|0
1627545000000|2021-07-29 07:50:00|11603.52|11603.52|11605.85|11605.85|11613.76|11613.76|11602.97|11602.97|0
1627545300000|2021-07-29 07:55:00|11606.09|11606.09|11605.25|11605.25|11609.59|11609.59|11598.9|11598.9|0
1627545600000|2021-07-29 08:00:00|11605.59|11605.59|11601.61|11601.61|11607.32|11607.32|11598.13|11598.13|0
1627545900000|2021-07-29 08:05:00|11600.63|11600.63|11606.13|11606.13|11609.89|11609.89|11594|11594|0
1627546200000|2021-07-29 08:10:00|11605.15|11605.15|11607.79|11607.79|11608.03|11608.03|11604.19|11604.19|0
1627546500000|2021-07-29 08:15:00|11607.39|11607.39|11596.28|11596.28|11607.39|11607.39|11596.04|11596.04|0
1627546800000|2021-07-29 08:20:00|11595.65|11595.65|11591.49|11591.49|11596.85|11596.85|11583.31|11583.31|0
1627547100000|2021-07-29 08:25:00|11592.83|11592.83|11603.67|11603.67|11603.67|11603.67|11588.92|11588.92|0
1627547400000|2021-07-29 08:30:00|11603.84|11603.84|11618.04|11618.04|11618.41|11618.41|11601.63|11601.63|0
1627547700000|2021-07-29 08:35:00|11617.24|11617.24|11625.43|11625.43|11627.31|11627.31|11608.82|11608.82|0
1627548000000|2021-07-29 08:40:00|11624.44|11624.44|11626.68|11626.68|11626.81|11626.81|11617.3|11617.3|0
1627548300000|2021-07-29 08:45:00|11626.94|11626.94|11634.35|11634.35|11636.81|11636.81|11626.94|11626.94|0
1627548600000|2021-07-29 08:50:00|11633.55|11633.55|11621.38|11621.38|11633.84|11633.84|11621.38|11621.38|0
1627548900000|2021-07-29 08:55:00|11618.43|11618.43|11619.61|11619.61|11619.69|11619.69|11610.38|11610.38|0
1627549200000|2021-07-29 09:00:00|11621.22|11621.22|11628.84|11628.84|11630.85|11630.85|11621.22|11621.22|0
1627549500000|2021-07-29 09:05:00|11626.07|11626.07|11613.84|11613.84|11630.41|11630.41|11613.57|11613.57|0
1627549800000|2021-07-29 09:10:00|11613.68|11613.68|11608.68|11608.68|11618.34|11618.34|11608.68|11608.68|0
1627550100000|2021-07-29 09:15:00|11607.87|11607.87|11607.8|11607.8|11608.61|11608.61|11604.13|11604.13|0
1627550400000|2021-07-29 09:20:00|11607.4|11607.4|11597.49|11597.49|11607.4|11607.4|11597.49|11597.49|0
1627550700000|2021-07-29 09:25:00|11597.64|11597.64|11598.48|11598.48|11599.89|11599.89|11595.74|11595.74|0
1627551000000|2021-07-29 09:30:00|11599.46|11599.46|11603.78|11603.78|11604.89|11604.89|11599.46|11599.46|0
1627551300000|2021-07-29 09:35:00|11603.27|11603.27|11591.33|11591.33|11605.2|11605.2|11591.12|11591.12|0
1627551600000|2021-07-29 09:40:00|11591.59|11591.59|11592.38|11592.38|11596.85|11596.85|11591.55|11591.55|0
1627551900000|2021-07-29 09:45:00|11591.4|11591.4|11596.69|11596.69|11597.09|11597.09|11591.4|11591.4|0
1627552200000|2021-07-29 09:50:00|11596.89|11596.89|11596.59|11596.59|11597.69|11597.69|11594.5|11594.5|0
1627552500000|2021-07-29 09:55:00|11597.57|11597.57|11599.83|11599.83|11600.53|11600.53|11595.46|11595.46|0
1627552800000|2021-07-29 10:00:00|11600.25|11600.25|11597.28|11597.28|11601.77|11601.77|11597.14|11597.14|0
1627553100000|2021-07-29 10:05:00|11596.93|11596.93|11588.11|11588.11|11596.93|11596.93|11588.11|11588.11|0
1627553400000|2021-07-29 10:10:00|11587.85|11587.85|11599.73|11599.73|11601.74|11601.74|11587.59|11587.59|0
1627553700000|2021-07-29 10:15:00|11600.13|11600.13|11606.55|11606.55|11606.55|11606.55|11599.01|11599.01|0
1627554000000|2021-07-29 10:20:00|11606.12|11606.12|11608.82|11608.82|11609.38|11609.38|11604.75|11604.75|0
1627554300000|2021-07-29 10:25:00|11607.84|11607.84|11602.53|11602.53|11607.84|11607.84|11602.17|11602.17|0
1627554600000|2021-07-29 10:30:00|11602.71|11602.71|11594.17|11594.17|11602.71|11602.71|11592.8|11592.8|0
1627554900000|2021-07-29 10:35:00|11593.77|11593.77|11579.66|11579.66|11593.77|11593.77|11577.81|11577.81|0
1627555200000|2021-07-29 10:40:00|11579.9|11579.9|11581.62|11581.62|11581.67|11581.67|11573.86|11573.86|0
1627555500000|2021-07-29 10:45:00|11582.61|11582.61|11583.66|11583.66|11585.63|11585.63|11581.46|11581.46|0
1627555800000|2021-07-29 10:50:00|11583.45|11583.45|11587.86|11587.86|11589.88|11589.88|11581.27|11581.27|0
1627556100000|2021-07-29 10:55:00|11588.02|11588.02|11595.79|11595.79|11595.79|11595.79|11584.46|11584.46|0
1627556400000|2021-07-29 11:00:00|11595.96|11595.96|11606.68|11606.68|11606.68|11606.68|11595.96|11595.96|0
1627556700000|2021-07-29 11:05:00|11607.38|11607.38|11602.64|11602.64|11607.61|11607.61|11600.34|11600.34|0
1627557000000|2021-07-29 11:10:00|11602.8|11602.8|11605.83|11605.83|11606.97|11606.97|11602.53|11602.53|0
1627557300000|2021-07-29 11:15:00|11606.81|11606.81|11598.88|11598.88|11606.81|11606.81|11598.88|11598.88|0
1627557600000|2021-07-29 11:20:00|11598.67|11598.67|11591.89|11591.89|11599.93|11599.93|11591.88|11591.88|0
1627557900000|2021-07-29 11:25:00|11590.91|11590.91|11592.71|11592.71|11595.32|11595.32|11589.87|11589.87|0
1627558200000|2021-07-29 11:30:00|11592.88|11592.88|11596.01|11596.01|11596.27|11596.27|11592.88|11592.88|0
1627558500000|2021-07-29 11:35:00|11596.99|11596.99|11599.51|11599.51|11600.51|11600.51|11595.02|11595.02|0
1627558800000|2021-07-29 11:40:00|11599.18|11599.18|11605.76|11605.76|11606.62|11606.62|11598.97|11598.97|0
1627559100000|2021-07-29 11:45:00|11604.78|11604.78|11586.91|11586.91|11605.64|11605.64|11586.91|11586.91|0
1627559400000|2021-07-29 11:50:00|11585.92|11585.92|11581.32|11581.32|11587.31|11587.31|11580.08|11580.08|0
1627559700000|2021-07-29 11:55:00|11581.11|11581.11|11586.66|11586.66|11587.57|11587.57|11580.52|11580.52|0
1627560000000|2021-07-29 12:00:00|11587.64|11587.64|11598.11|11598.11|11598.34|11598.34|11587.64|11587.64|0
1627560300000|2021-07-29 12:05:00|11598.34|11598.34|11603.36|11603.36|11603.76|11603.76|11597.36|11597.36|0
1627560600000|2021-07-29 12:10:00|11602.96|11602.96|11609.72|11609.72|11609.88|11609.88|11599.71|11599.71|0
1627560900000|2021-07-29 12:15:00|11609.51|11609.51|11603.51|11603.51|11609.51|11609.51|11602.11|11602.11|0
1627561200000|2021-07-29 12:20:00|11603.25|11603.25|11609.23|11609.23|11610.22|11610.22|11602.74|11602.74|0
1627561500000|2021-07-29 12:25:00|11608.43|11608.43|11606.67|11606.67|11610.69|11610.69|11606.67|11606.67|0
1627561800000|2021-07-29 12:30:00|11607.47|11607.47|11599.76|11599.76|11608.71|11608.71|11599.56|11599.56|0
1627562100000|2021-07-29 12:35:00|11600.75|11600.75|11610.49|11610.49|11613.28|11613.28|11600.75|11600.75|0
1627562400000|2021-07-29 12:40:00|11612.46|11612.46|11601.96|11601.96|11612.6|11612.6|11601.37|11601.37|0
1627562700000|2021-07-29 12:45:00|11602.22|11602.22|11593.3|11593.3|11602.22|11602.22|11590.59|11590.59|0
1627563000000|2021-07-29 12:50:00|11593.7|11593.7|11593.73|11593.73|11595.55|11595.55|11589.69|11589.69|0
1627563300000|2021-07-29 12:55:00|11593.89|11593.89|11593.12|11593.12|11598.53|11598.53|11593.12|11593.12|0
1627563600000|2021-07-29 13:00:00|11592.97|11592.97|11591.89|11591.89|11593.95|11593.95|11590.17|11590.17|0
1627563900000|2021-07-29 13:05:00|11591.76|11591.76|11592.25|11592.25|11596.71|11596.71|11591.24|11591.24|0
1627564200000|2021-07-29 13:10:00|11592.46|11592.46|11598.2|11598.2|11598.98|11598.98|11592.25|11592.25|0
1627564500000|2021-07-29 13:15:00|11597.22|11597.22|11602.22|11602.22|11604.84|11604.84|11596.23|11596.23|0
1627564800000|2021-07-29 13:20:00|11603.21|11603.21|11603.11|11603.11|11609.2|11609.2|11602.41|11602.41|0
1627565100000|2021-07-29 13:25:00|11602.95|11602.95|11600.21|11600.21|11603.16|11603.16|11599.12|11599.12|0
1627565400000|2021-07-29 13:30:00|11600.38|11600.38|11622.58|11622.58|11623.8|11623.8|11598.07|11598.07|0
1627565700000|2021-07-29 13:35:00|11621.37|11621.37|11609.9|11609.9|11621.37|11621.37|11606.24|11606.24|0
1627566000000|2021-07-29 13:40:00|11611.11|11611.11|11619.34|11619.34|11620.32|11620.32|11610.82|11610.82|0
1627566300000|2021-07-29 13:45:00|11619.38|11619.38|11625.26|11625.26|11630.59|11630.59|11619.18|11619.18|0
1627566600000|2021-07-29 13:50:00|11625.12|11625.12|11622.06|11622.06|11625.55|11625.55|11617.67|11617.67|0
1627566900000|2021-07-29 13:55:00|11620.85|11620.85|11627.99|11627.99|11627.99|11627.99|11619.28|11619.28|0
1627567200000|2021-07-29 14:00:00|11628.12|11628.12|11622.21|11622.21|11631.6|11631.6|11621.6|11621.6|0
1627567500000|2021-07-29 14:05:00|11622.04|11622.04|11617.99|11617.99|11624.29|11624.29|11617.99|11617.99|0
1627567800000|2021-07-29 14:10:00|11618.06|11618.06|11615.37|11615.37|11618.33|11618.33|11608.49|11608.49|0
1627568100000|2021-07-29 14:15:00|11615.59|11615.59|11622.8|11622.8|11622.8|11622.8|11615.59|11615.59|0
1627568400000|2021-07-29 14:20:00|11622.63|11622.63|11629.77|11629.77|11630.41|11630.41|11621.96|11621.96|0
1627568700000|2021-07-29 14:25:00|11629.9|11629.9|11633.86|11633.86|11634.36|11634.36|11628.3|11628.3|0
1627569000000|2021-07-29 14:30:00|11633.51|11633.51|11637.86|11637.86|11637.86|11637.86|11624.43|11624.43|0
1627569300000|2021-07-29 14:35:00|11638.36|11638.36|11637.3|11637.3|11639.76|11639.76|11634.58|11634.58|0
1627569600000|2021-07-29 14:40:00|11637.65|11637.65|11640.26|11640.26|11640.26|11640.26|11631.68|11631.68|0
1627569900000|2021-07-29 14:45:00|11640.39|11640.39|11644.6|11644.6|11644.6|11644.6|11638.96|11638.96|0
1627570200000|2021-07-29 14:50:00|11644.45|11644.45|11643.27|11643.27|11647.52|11647.52|11642.59|11642.59|0
1627570500000|2021-07-29 14:55:00|11643.62|11643.62|11645.1|11645.1|11645.1|11645.1|11640.62|11640.62|0
1627570800000|2021-07-29 15:00:00|11645.03|11645.03|11647.1|11647.1|11652.06|11652.06|11644.44|11644.44|0
1627571100000|2021-07-29 15:05:00|11647.45|11647.45|11649.58|11649.58|11650.52|11650.52|11646.32|11646.32|0
1627571400000|2021-07-29 15:10:00|11648.83|11648.83|11634.12|11634.12|11649.34|11649.34|11634.12|11634.12|0
1627571700000|2021-07-29 15:15:00|11634.2|11634.2|11640.14|11640.14|11641.78|11641.78|11633.46|11633.46|0
1627572000000|2021-07-29 15:20:00|11640.35|11640.35|11640.3|11640.3|11642.86|11642.86|11638.1|11638.1|0
1627572300000|2021-07-29 15:25:00|11641.1|11641.1|11646.82|11646.82|11650.19|11650.19|11637.5|11637.5|0
1627629300000|2021-07-30 07:15:00|11459.43|11459.43|11476.99|11476.99|11480.19|11480.19|11433.06|11433.06|0
1627629600000|2021-07-30 07:20:00|11476.6|11476.6|11461.03|11461.03|11479.65|11479.65|11455.97|11455.97|0
1627629900000|2021-07-30 07:25:00|11462.02|11462.02|11463.44|11463.44|11466.66|11466.66|11455.77|11455.77|0
1627630200000|2021-07-30 07:30:00|11463.74|11463.74|11469.93|11469.93|11474.15|11474.15|11463.5|11463.5|0
1627630500000|2021-07-30 07:35:00|11470.08|11470.08|11462.03|11462.03|11470.27|11470.27|11447.99|11447.99|0
1627630800000|2021-07-30 07:40:00|11461.34|11461.34|11459.85|11459.85|11465.2|11465.2|11457.29|11457.29|0
1627631100000|2021-07-30 07:45:00|11458.87|11458.87|11472.73|11472.73|11474.62|11474.62|11458.87|11458.87|0
1627631400000|2021-07-30 07:50:00|11472.94|11472.94|11466.49|11466.49|11476.46|11476.46|11466.49|11466.49|0
1627631700000|2021-07-30 07:55:00|11466.84|11466.84|11478.63|11478.63|11480.17|11480.17|11466.84|11466.84|0
1627632000000|2021-07-30 08:00:00|11478.26|11478.26|11486.16|11486.16|11486.16|11486.16|11476.56|11476.56|0
1627632300000|2021-07-30 08:05:00|11485.99|11485.99|11496.22|11496.22|11496.86|11496.86|11485.34|11485.34|0
1627632600000|2021-07-30 08:10:00|11496.43|11496.43|11521.28|11521.28|11522.5|11522.5|11494.26|11494.26|0
1627632900000|2021-07-30 08:15:00|11521.63|11521.63|11529.26|11529.26|11531.75|11531.75|11521.63|11521.63|0
1627633200000|2021-07-30 08:20:00|11529.96|11529.96|11537.57|11537.57|11538.95|11538.95|11529.96|11529.96|0
1627633500000|2021-07-30 08:25:00|11538.56|11538.56|11532.58|11532.58|11539.09|11539.09|11530.69|11530.69|0
1627633800000|2021-07-30 08:30:00|11532.93|11532.93|11528.55|11528.55|11533.33|11533.33|11521.51|11521.51|0
1627634100000|2021-07-30 08:35:00|11528.34|11528.34|11534.35|11534.35|11540.02|11540.02|11528.34|11528.34|0
1627634400000|2021-07-30 08:40:00|11533.14|11533.14|11516.54|11516.54|11533.38|11533.38|11513.41|11513.41|0
1627634700000|2021-07-30 08:45:00|11517.19|11517.19|11522.27|11522.27|11523.69|11523.69|11517.19|11517.19|0
1627635000000|2021-07-30 08:50:00|11523.26|11523.26|11520.37|11520.37|11523.26|11523.26|11510.25|11510.25|0
1627635300000|2021-07-30 08:55:00|11519.17|11519.17|11518.38|11518.38|11520.79|11520.79|11514.14|11514.14|0
1627635600000|2021-07-30 09:00:00|11518.04|11518.04|11519.46|11519.46|11521.32|11521.32|11517.32|11517.32|0
1627635900000|2021-07-30 09:05:00|11519.67|11519.67|11524.65|11524.65|11525.89|11525.89|11518.58|11518.58|0
1627636200000|2021-07-30 09:10:00|11524.82|11524.82|11543.97|11543.97|11544.34|11544.34|11524.36|11524.36|0
1627636500000|2021-07-30 09:15:00|11543.57|11543.57|11529.66|11529.66|11546.46|11546.46|11529.24|11529.24|0
1627636800000|2021-07-30 09:20:00|11529.32|11529.32|11524.23|11524.23|11529.32|11529.32|11520.1|11520.1|0
1627637100000|2021-07-30 09:25:00|11524.02|11524.02|11515.12|11515.12|11524.71|11524.71|11513.82|11513.82|0
1627637400000|2021-07-30 09:30:00|11515.34|11515.34|11516.38|11516.38|11520.53|11520.53|11514|11514|0
1627637700000|2021-07-30 09:35:00|11514.41|11514.41|11509.18|11509.18|11514.41|11514.41|11506.68|11506.68|0
1627638000000|2021-07-30 09:40:00|11509.21|11509.21|11512.83|11512.83|11514.8|11514.8|11509.02|11509.02|0
1627638300000|2021-07-30 09:45:00|11511.78|11511.78|11528.24|11528.24|11528.24|11528.24|11504.33|11504.33|0
1627638600000|2021-07-30 09:50:00|11528.58|11528.58|11533.54|11533.54|11533.54|11533.54|11527.27|11527.27|0
1627638900000|2021-07-30 09:55:00|11536.3|11536.3|11531.7|11531.7|11537.01|11537.01|11529.04|11529.04|0
1627639200000|2021-07-30 10:00:00|11529.73|11529.73|11529.43|11529.43|11534.31|11534.31|11523.1|11523.1|0
1627639500000|2021-07-30 10:05:00|11528.74|11528.74|11524.44|11524.44|11531.86|11531.86|11517.52|11517.52|0
1627639800000|2021-07-30 10:10:00|11524.78|11524.78|11514.32|11514.32|11527.1|11527.1|11507.82|11507.82|0
1627640100000|2021-07-30 10:15:00|11514.67|11514.67|11530.88|11530.88|11530.88|11530.88|11514.67|11514.67|0
1627640400000|2021-07-30 10:20:00|11531.11|11531.11|11540.6|11540.6|11540.76|11540.76|11531.11|11531.11|0
1627640700000|2021-07-30 10:25:00|11541.8|11541.8|11548.61|11548.61|11553|11553|11541.8|11541.8|0
1627641000000|2021-07-30 10:30:00|11548.26|11548.26|11537.55|11537.55|11549.16|11549.16|11537.55|11537.55|0
1627641300000|2021-07-30 10:35:00|11537.15|11537.15|11540.93|11540.93|11541.32|11541.32|11532.12|11532.12|0
1627641600000|2021-07-30 10:40:00|11540.8|11540.8|11535.03|11535.03|11541.03|11541.03|11535.03|11535.03|0
1627641900000|2021-07-30 10:45:00|11534.63|11534.63|11537.26|11537.26|11538.47|11538.47|11534.28|11534.28|0
1627642200000|2021-07-30 10:50:00|11536.62|11536.62|11540.16|11540.16|11540.16|11540.16|11534.38|11534.38|0
1627642500000|2021-07-30 10:55:00|11540.4|11540.4|11553.35|11553.35|11553.35|11553.35|11539.84|11539.84|0
1627642800000|2021-07-30 11:00:00|11553.51|11553.51|11547.98|11547.98|11556.45|11556.45|11544.37|11544.37|0
1627643100000|2021-07-30 11:05:00|11548.68|11548.68|11541.74|11541.74|11550.99|11550.99|11540.35|11540.35|0
1627643400000|2021-07-30 11:10:00|11542.09|11542.09|11549.98|11549.98|11549.98|11549.98|11542|11542|0
1627643700000|2021-07-30 11:15:00|11548.78|11548.78|11549.57|11549.57|11551.77|11551.77|11546.08|11546.08|0
1627644000000|2021-07-30 11:20:00|11549.36|11549.36|11535.62|11535.62|11549.98|11549.98|11534.42|11534.42|0
1627644300000|2021-07-30 11:25:00|11535.83|11535.83|11529.23|11529.23|11535.83|11535.83|11524.9|11524.9|0
1627644600000|2021-07-30 11:30:00|11528.25|11528.25|11522.66|11522.66|11528.25|11528.25|11517.21|11517.21|0
1627644900000|2021-07-30 11:35:00|11523.35|11523.35|11515.48|11515.48|11523.43|11523.43|11514.95|11514.95|0
1627645200000|2021-07-30 11:40:00|11515.69|11515.69|11518.06|11518.06|11518.51|11518.51|11509.22|11509.22|0
1627645500000|2021-07-30 11:45:00|11517.07|11517.07|11524.57|11524.57|11524.57|11524.57|11513.33|11513.33|0
1627645800000|2021-07-30 11:50:00|11524.23|11524.23|11518.13|11518.13|11524.23|11524.23|11516.08|11516.08|0
1627646100000|2021-07-30 11:55:00|11516.93|11516.93|11519.84|11519.84|11520.76|11520.76|11516.93|11516.93|0
1627646400000|2021-07-30 12:00:00|11520.54|11520.54|11504.16|11504.16|11520.54|11520.54|11503.95|11503.95|0
1627646700000|2021-07-30 12:05:00|11504.33|11504.33|11509.42|11509.42|11509.58|11509.58|11501.58|11501.58|0
1627647000000|2021-07-30 12:10:00|11509.07|11509.07|11498.52|11498.52|11509.07|11509.07|11497.32|11497.32|0
1627647300000|2021-07-30 12:15:00|11499.73|11499.73|11507.88|11507.88|11507.88|11507.88|11499.73|11499.73|0
1627647600000|2021-07-30 12:20:00|11507.96|11507.96|11504.92|11504.92|11510.16|11510.16|11504.92|11504.92|0
1627647900000|2021-07-30 12:25:00|11505.27|11505.27|11514.93|11514.93|11516.43|11516.43|11504.14|11504.14|0
1627648200000|2021-07-30 12:30:00|11513.95|11513.95|11510.84|11510.84|11515.81|11515.81|11508.67|11508.67|0
1627648500000|2021-07-30 12:35:00|11511.06|11511.06|11509.2|11509.2|11513.94|11513.94|11506.91|11506.91|0
1627648800000|2021-07-30 12:40:00|11509.13|11509.13|11504.67|11504.67|11510.28|11510.28|11504.67|11504.67|0
1627649100000|2021-07-30 12:45:00|11504.32|11504.32|11508.59|11508.59|11508.59|11508.59|11500.72|11500.72|0
1627649400000|2021-07-30 12:50:00|11507.89|11507.89|11500.11|11500.11|11507.89|11507.89|11497.68|11497.68|0
1627649700000|2021-07-30 12:55:00|11499.77|11499.77|11500|11500|11503.11|11503.11|11497.73|11497.73|0
1627650000000|2021-07-30 13:00:00|11499.95|11499.95|11493.64|11493.64|11501.59|11501.59|11493.56|11493.56|0
1627650300000|2021-07-30 13:05:00|11493.66|11493.66|11504.05|11504.05|11505.09|11505.09|11493.66|11493.66|0
1627650600000|2021-07-30 13:10:00|11504.19|11504.19|11510.62|11510.62|11510.62|11510.62|11503.57|11503.57|0
1627650900000|2021-07-30 13:15:00|11510.83|11510.83|11520.15|11520.15|11520.56|11520.56|11510.83|11510.83|0
1627651200000|2021-07-30 13:20:00|11519.11|11519.11|11510.33|11510.33|11520.44|11520.44|11510.28|11510.28|0
1627651500000|2021-07-30 13:25:00|11510.54|11510.54|11504.94|11504.94|11510.54|11510.54|11504.77|11504.77|0
1627651800000|2021-07-30 13:30:00|11504.59|11504.59|11507.09|11507.09|11516.38|11516.38|11501.65|11501.65|0
1627652100000|2021-07-30 13:35:00|11508.3|11508.3|11500.04|11500.04|11511.18|11511.18|11498.88|11498.88|0
1627652400000|2021-07-30 13:40:00|11499.88|11499.88|11498.89|11498.89|11502.16|11502.16|11498.08|11498.08|0
1627652700000|2021-07-30 13:45:00|11499.14|11499.14|11497.42|11497.42|11507.67|11507.67|11495.36|11495.36|0
1627653000000|2021-07-30 13:50:00|11498.41|11498.41|11502.15|11502.15|11506.9|11506.9|11497.91|11497.91|0
1627653300000|2021-07-30 13:55:00|11503.13|11503.13|11512.81|11512.81|11515.99|11515.99|11502.99|11502.99|0
1627653600000|2021-07-30 14:00:00|11513.8|11513.8|11528.54|11528.54|11530.59|11530.59|11513.8|11513.8|0
1627653900000|2021-07-30 14:05:00|11528.88|11528.88|11527.94|11527.94|11533.44|11533.44|11525.63|11525.63|0
1627654200000|2021-07-30 14:10:00|11527.73|11527.73|11536.72|11536.72|11540.55|11540.55|11525.33|11525.33|0
1627654500000|2021-07-30 14:15:00|11536.87|11536.87|11546.88|11546.88|11546.88|11546.88|11536.84|11536.84|0
1627654800000|2021-07-30 14:20:00|11546.53|11546.53|11553.04|11553.04|11558.99|11558.99|11546.53|11546.53|0
1627655100000|2021-07-30 14:25:00|11552.35|11552.35|11549.22|11549.22|11552.45|11552.45|11545.77|11545.77|0
1627655400000|2021-07-30 14:30:00|11549.37|11549.37|11549.28|11549.28|11555.7|11555.7|11548.22|11548.22|0
1627655700000|2021-07-30 14:35:00|11549.07|11549.07|11542.18|11542.18|11551.1|11551.1|11541.57|11541.57|0
1627656000000|2021-07-30 14:40:00|11542.41|11542.41|11547.44|11547.44|11549.3|11549.3|11540.45|11540.45|0
1627656300000|2021-07-30 14:45:00|11547.28|11547.28|11548.22|11548.22|11548.51|11548.51|11543.86|11543.86|0
1627656600000|2021-07-30 14:50:00|11548.62|11548.62|11540.42|11540.42|11550.06|11550.06|11540.42|11540.42|0
1627656900000|2021-07-30 14:55:00|11540.22|11540.22|11543.49|11543.49|11547.05|11547.05|11540.04|11540.04|0
1627657200000|2021-07-30 15:00:00|11542.92|11542.92|11529.86|11529.86|11543.73|11543.73|11528.29|11528.29|0
1627657500000|2021-07-30 15:05:00|11530.26|11530.26|11536.19|11536.19|11536.67|11536.67|11526.72|11526.72|0
1627657800000|2021-07-30 15:10:00|11536.24|11536.24|11541.95|11541.95|11543.55|11543.55|11536.24|11536.24|0
1627658100000|2021-07-30 15:15:00|11541.44|11541.44|11533.83|11533.83|11541.44|11541.44|11532.76|11532.76|0
1627658400000|2021-07-30 15:20:00|11533.03|11533.03|11533.19|11533.19|11535.15|11535.15|11531.66|11531.66|0
1627658700000|2021-07-30 15:25:00|11533.89|11533.89|11530.28|11530.28|11540.58|11540.58|11529.59|11529.59|0
1627888500000|2021-08-02 07:15:00|11641.16|11641.16|11651.83|11651.83|11658.99|11658.99|11639.76|11639.76|0
1627888800000|2021-08-02 07:20:00|11650.85|11650.85|11628.58|11628.58|11651.62|11651.62|11625.57|11625.57|0
1627889100000|2021-08-02 07:25:00|11628.93|11628.93|11630.13|11630.13|11635.99|11635.99|11622.09|11622.09|0
1627889400000|2021-08-02 07:30:00|11632.8|11632.8|11612.72|11612.72|11635.17|11635.17|11608.5|11608.5|0
1627889700000|2021-08-02 07:35:00|11612.51|11612.51|11620.84|11620.84|11623.71|11623.71|11612.51|11612.51|0
1627890000000|2021-08-02 07:40:00|11621.83|11621.83|11613.01|11613.01|11622.11|11622.11|11610.88|11610.88|0
1627890300000|2021-08-02 07:45:00|11613.52|11613.52|11614.82|11614.82|11618.35|11618.35|11610.65|11610.65|0
1627890600000|2021-08-02 07:50:00|11615.33|11615.33|11623.47|11623.47|11627.5|11627.5|11615.33|11615.33|0
1627890900000|2021-08-02 07:55:00|11623.64|11623.64|11616.68|11616.68|11623.77|11623.77|11610.11|11610.11|0
1627891200000|2021-08-02 08:00:00|11615.69|11615.69|11627.63|11627.63|11627.63|11627.63|11615.29|11615.29|0
1627891500000|2021-08-02 08:05:00|11627.36|11627.36|11616.9|11616.9|11627.36|11627.36|11616.9|11616.9|0
1627891800000|2021-08-02 08:10:00|11616.34|11616.34|11617.37|11617.37|11619.73|11619.73|11609.42|11609.42|0
1627892100000|2021-08-02 08:15:00|11617.71|11617.71|11606.85|11606.85|11618.07|11618.07|11606.85|11606.85|0
1627892400000|2021-08-02 08:20:00|11607.07|11607.07|11609.1|11609.1|11609.1|11609.1|11603.68|11603.68|0
1627892700000|2021-08-02 08:25:00|11609.52|11609.52|11612.36|11612.36|11623.28|11623.28|11609.52|11609.52|0
1627893000000|2021-08-02 08:30:00|11611.96|11611.96|11619.43|11619.43|11619.62|11619.62|11611.02|11611.02|0
1627893300000|2021-08-02 08:35:00|11619.08|11619.08|11621.57|11621.57|11626.28|11626.28|11618.73|11618.73|0
1627893600000|2021-08-02 08:40:00|11621.76|11621.76|11615.22|11615.22|11622.74|11622.74|11615.22|11615.22|0
1627893900000|2021-08-02 08:45:00|11614.23|11614.23|11610.3|11610.3|11614.23|11614.23|11609.88|11609.88|0
1627894200000|2021-08-02 08:50:00|11609.96|11609.96|11593.35|11593.35|11609.96|11609.96|11593.35|11593.35|0
1627894500000|2021-08-02 08:55:00|11593.69|11593.69|11595.53|11595.53|11595.53|11595.53|11590.62|11590.62|0
1627894800000|2021-08-02 09:00:00|11595.93|11595.93|11595.1|11595.1|11597.24|11597.24|11593.6|11593.6|0
1627895100000|2021-08-02 09:05:00|11596.3|11596.3|11597.36|11597.36|11597.77|11597.77|11588.81|11588.81|0
1627895400000|2021-08-02 09:10:00|11596.96|11596.96|11588.5|11588.5|11596.96|11596.96|11588.11|11588.11|0
1627895700000|2021-08-02 09:15:00|11588.73|11588.73|11591.95|11591.95|11595.35|11595.35|11588.52|11588.52|0
1627896000000|2021-08-02 09:20:00|11592.94|11592.94|11591.98|11591.98|11596.37|11596.37|11591.32|11591.32|0
1627896300000|2021-08-02 09:25:00|11592.13|11592.13|11596.12|11596.12|11596.12|11596.12|11590.57|11590.57|0
1627896600000|2021-08-02 09:30:00|11596.24|11596.24|11596.18|11596.18|11599.8|11599.8|11596.18|11596.18|0
1627896900000|2021-08-02 09:35:00|11596.04|11596.04|11587.2|11587.2|11597.21|11597.21|11585.6|11585.6|0
1627897200000|2021-08-02 09:40:00|11587.41|11587.41|11591.96|11591.96|11591.96|11591.96|11585.03|11585.03|0
1627897500000|2021-08-02 09:45:00|11590.98|11590.98|11593.99|11593.99|11597.73|11597.73|11590.98|11590.98|0
1627897800000|2021-08-02 09:50:00|11594.13|11594.13|11591.22|11591.22|11595.3|11595.3|11590.96|11590.96|0
1627898100000|2021-08-02 09:55:00|11591.35|11591.35|11593.84|11593.84|11596.02|11596.02|11590.89|11590.89|0
1627898400000|2021-08-02 10:00:00|11594.06|11594.06|11590.94|11590.94|11594.06|11594.06|11586.3|11586.3|0
1627898700000|2021-08-02 10:05:00|11590.78|11590.78|11599.33|11599.33|11599.33|11599.33|11590.57|11590.57|0
1627899000000|2021-08-02 10:10:00|11599.46|11599.46|11596.74|11596.74|11601.2|11601.2|11596.74|11596.74|0
1627899300000|2021-08-02 10:15:00|11595.75|11595.75|11602.07|11602.07|11604.55|11604.55|11592.31|11592.31|0
1627899600000|2021-08-02 10:20:00|11602.28|11602.28|11602.41|11602.41|11605.46|11605.46|11599.89|11599.89|0
1627899900000|2021-08-02 10:25:00|11602.28|11602.28|11604.79|11604.79|11604.96|11604.96|11602.21|11602.21|0
1627900200000|2021-08-02 10:30:00|11604.93|11604.93|11601.72|11601.72|11605.98|11605.98|11601.55|11601.55|0
1627900500000|2021-08-02 10:35:00|11601.89|11601.89|11600.84|11600.84|11602.3|11602.3|11599.25|11599.25|0
1627900800000|2021-08-02 10:40:00|11601.01|11601.01|11595.22|11595.22|11601.81|11601.81|11594.34|11594.34|0
1627901100000|2021-08-02 10:45:00|11594.87|11594.87|11590.44|11590.44|11594.87|11594.87|11587.82|11587.82|0
1627901400000|2021-08-02 10:50:00|11590.36|11590.36|11591.23|11591.23|11592.52|11592.52|11589.44|11589.44|0
1627901700000|2021-08-02 10:55:00|11591.06|11591.06|11568.08|11568.08|11591.58|11591.58|11567.1|11567.1|0
1627902000000|2021-08-02 11:00:00|11567.96|11567.96|11564.42|11564.42|11570.68|11570.68|11563.62|11563.62|0
1627902300000|2021-08-02 11:05:00|11564.49|11564.49|11552.74|11552.74|11564.53|11564.53|11552.74|11552.74|0
1627902600000|2021-08-02 11:10:00|11552.57|11552.57|11550.77|11550.77|11552.57|11552.57|11546.94|11546.94|0
1627902900000|2021-08-02 11:15:00|11549.78|11549.78|11553.2|11553.2|11553.2|11553.2|11545.7|11545.7|0
1627903200000|2021-08-02 11:20:00|11553.37|11553.37|11543.53|11543.53|11554.01|11554.01|11543.53|11543.53|0
1627903500000|2021-08-02 11:25:00|11543.32|11543.32|11540.26|11540.26|11543.38|11543.38|11537.78|11537.78|0
1627903800000|2021-08-02 11:30:00|11540.18|11540.18|11536.83|11536.83|11540.58|11540.58|11535.91|11535.91|0
1627904100000|2021-08-02 11:35:00|11536.75|11536.75|11534.8|11534.8|11536.83|11536.83|11531.12|11531.12|0
1627904400000|2021-08-02 11:40:00|11534.59|11534.59|11523.41|11523.41|11534.59|11534.59|11523.41|11523.41|0
1627904700000|2021-08-02 11:45:00|11522.43|11522.43|11513.58|11513.58|11522.43|11522.43|11513.58|11513.58|0
1627905000000|2021-08-02 11:50:00|11515.26|11515.26|11514.79|11514.79|11517.83|11517.83|11513.62|11513.62|0
1627905300000|2021-08-02 11:55:00|11514.58|11514.58|11534.28|11534.28|11534.28|11534.28|11512.82|11512.82|0
1627905600000|2021-08-02 12:00:00|11534.01|11534.01|11530.7|11530.7|11537.6|11537.6|11530.7|11530.7|0
1627905900000|2021-08-02 12:05:00|11530.35|11530.35|11526.86|11526.86|11530.43|11530.43|11525.38|11525.38|0
1627906200000|2021-08-02 12:10:00|11524.89|11524.89|11535.24|11535.24|11536.1|11536.1|11524.89|11524.89|0
1627906500000|2021-08-02 12:15:00|11535.41|11535.41|11531.69|11531.69|11535.78|11535.78|11531.18|11531.18|0
1627906800000|2021-08-02 12:20:00|11531.76|11531.76|11527.08|11527.08|11531.99|11531.99|11525.23|11525.23|0
1627907100000|2021-08-02 12:25:00|11526.82|11526.82|11528.44|11528.44|11533.06|11533.06|11523.77|11523.77|0
1627907400000|2021-08-02 12:30:00|11528.14|11528.14|11522.1|11522.1|11528.2|11528.2|11518.24|11518.24|0
1627907700000|2021-08-02 12:35:00|11522.45|11522.45|11519.61|11519.61|11525.64|11525.64|11519.61|11519.61|0
1627908000000|2021-08-02 12:40:00|11519.95|11519.95|11520.38|11520.38|11526.53|11526.53|11519.54|11519.54|0
1627908300000|2021-08-02 12:45:00|11519.4|11519.4|11515.83|11515.83|11520.54|11520.54|11515.83|11515.83|0
1627908600000|2021-08-02 12:50:00|11515.14|11515.14|11516.85|11516.85|11519.83|11519.83|11514.87|11514.87|0
1627908900000|2021-08-02 12:55:00|11517.2|11517.2|11525.59|11525.59|11527.05|11527.05|11517.2|11517.2|0
1627909200000|2021-08-02 13:00:00|11525.75|11525.75|11536.74|11536.74|11536.96|11536.96|11525.75|11525.75|0
1627909500000|2021-08-02 13:05:00|11539.15|11539.15|11545.42|11545.42|11547.78|11547.78|11536.75|11536.75|0
1627909800000|2021-08-02 13:10:00|11545.63|11545.63|11547.28|11547.28|11549.92|11549.92|11544.93|11544.93|0
1627910100000|2021-08-02 13:15:00|11546.78|11546.78|11552.97|11552.97|11553.48|11553.48|11546.77|11546.77|0
1627910400000|2021-08-02 13:20:00|11553.14|11553.14|11552.22|11552.22|11554.39|11554.39|11550.4|11550.4|0
1627910700000|2021-08-02 13:25:00|11553.42|11553.42|11546.97|11546.97|11554.24|11554.24|11546.57|11546.57|0
1627911000000|2021-08-02 13:30:00|11547.05|11547.05|11535.56|11535.56|11558|11558|11530.96|11530.96|0
1627911300000|2021-08-02 13:35:00|11535.64|11535.64|11532.7|11532.7|11541.28|11541.28|11528.55|11528.55|0
1627911600000|2021-08-02 13:40:00|11532.84|11532.84|11533.9|11533.9|11537.21|11537.21|11531.53|11531.53|0
1627911900000|2021-08-02 13:45:00|11534.07|11534.07|11514.61|11514.61|11535.31|11535.31|11514.61|11514.61|0
1627912200000|2021-08-02 13:50:00|11515.6|11515.6|11519.76|11519.76|11520.11|11520.11|11511.35|11511.35|0
1627912500000|2021-08-02 13:55:00|11520.74|11520.74|11527.68|11527.68|11531.22|11531.22|11519.76|11519.76|0
1627912800000|2021-08-02 14:00:00|11527.04|11527.04|11535.98|11535.98|11539.43|11539.43|11526.88|11526.88|0
1627913100000|2021-08-02 14:05:00|11536.1|11536.1|11546.61|11546.61|11546.9|11546.9|11527.79|11527.79|0
1627913400000|2021-08-02 14:10:00|11546.69|11546.69|11558.87|11558.87|11558.87|11558.87|11542.56|11542.56|0
1627913700000|2021-08-02 14:15:00|11558.84|11558.84|11563.1|11563.1|11563.88|11563.88|11558.63|11558.63|0
1627914000000|2021-08-02 14:20:00|11563.05|11563.05|11569.92|11569.92|11571.3|11571.3|11559.16|11559.16|0
1627914300000|2021-08-02 14:25:00|11570.05|11570.05|11580.54|11580.54|11580.54|11580.54|11569.58|11569.58|0
1627914600000|2021-08-02 14:30:00|11580.7|11580.7|11582.09|11582.09|11588.3|11588.3|11580.6|11580.6|0
1627914900000|2021-08-02 14:35:00|11581.74|11581.74|11574.99|11574.99|11582.54|11582.54|11574.99|11574.99|0
1627915200000|2021-08-02 14:40:00|11575.14|11575.14|11572.35|11572.35|11576.86|11576.86|11571.83|11571.83|0
1627915500000|2021-08-02 14:45:00|11572.09|11572.09|11579.23|11579.23|11579.23|11579.23|11571.11|11571.11|0
1627915800000|2021-08-02 14:50:00|11579.16|11579.16|11601.96|11601.96|11601.96|11601.96|11578.73|11578.73|0
1627916100000|2021-08-02 14:55:00|11602.19|11602.19|11597.83|11597.83|11603.28|11603.28|11590.09|11590.09|0
1627916400000|2021-08-02 15:00:00|11597.67|11597.67|11603.26|11603.26|11606.33|11606.33|11591.67|11591.67|0
1627916700000|2021-08-02 15:05:00|11603.66|11603.66|11610.07|11610.07|11611.75|11611.75|11603.02|11603.02|0
1627917000000|2021-08-02 15:10:00|11609.93|11609.93|11607.27|11607.27|11610.13|11610.13|11601.22|11601.22|0
1627917300000|2021-08-02 15:15:00|11607.19|11607.19|11605.02|11605.02|11607.55|11607.55|11601.01|11601.01|0
1627917600000|2021-08-02 15:20:00|11606|11606|11613.85|11613.85|11613.95|11613.95|11605.99|11605.99|0
1627917900000|2021-08-02 15:25:00|11612.86|11612.86|11606.13|11606.13|11614.78|11614.78|11603.41|11603.41|0
1627974900000|2021-08-03 07:15:00|11554.79|11554.79|11557.77|11557.77|11560.42|11560.42|11549.98|11549.98|0
1627975200000|2021-08-03 07:20:00|11556.38|11556.38|11565.37|11565.37|11568.76|11568.76|11550.2|11550.2|0
1627975500000|2021-08-03 07:25:00|11565.71|11565.71|11587.52|11587.52|11589.94|11589.94|11564.8|11564.8|0
1627975800000|2021-08-03 07:30:00|11589.49|11589.49|11609.9|11609.9|11610.53|11610.53|11589.02|11589.02|0
1627976100000|2021-08-03 07:35:00|11607.93|11607.93|11614.02|11614.02|11614.09|11614.09|11606.9|11606.9|0
1627976400000|2021-08-03 07:40:00|11613.67|11613.67|11628.48|11628.48|11629.31|11629.31|11613.67|11613.67|0
1627976700000|2021-08-03 07:45:00|11628.24|11628.24|11641.25|11641.25|11641.25|11641.25|11624.77|11624.77|0
1627977000000|2021-08-03 07:50:00|11641.6|11641.6|11633.62|11633.62|11644.87|11644.87|11633.62|11633.62|0
1627977300000|2021-08-03 07:55:00|11633.28|11633.28|11628.97|11628.97|11634.12|11634.12|11626.44|11626.44|0
1627977600000|2021-08-03 08:00:00|11630.18|11630.18|11624.14|11624.14|11631.65|11631.65|11624.14|11624.14|0
1627977900000|2021-08-03 08:05:00|11624.57|11624.57|11624.9|11624.9|11625.39|11625.39|11620.37|11620.37|0
1627978200000|2021-08-03 08:10:00|11625.6|11625.6|11621.03|11621.03|11625.6|11625.6|11619.54|11619.54|0
1627978500000|2021-08-03 08:15:00|11620.81|11620.81|11624.31|11624.31|11624.61|11624.61|11620.81|11620.81|0
1627978800000|2021-08-03 08:20:00|11624.14|11624.14|11627.16|11627.16|11628.51|11628.51|11621.93|11621.93|0
1627979100000|2021-08-03 08:25:00|11627.56|11627.56|11631.39|11631.39|11631.39|11631.39|11627.56|11627.56|0
1627979400000|2021-08-03 08:30:00|11631.44|11631.44|11640.31|11640.31|11641.87|11641.87|11631.23|11631.23|0
1627979700000|2021-08-03 08:35:00|11639.32|11639.32|11643.36|11643.36|11645.27|11645.27|11638.34|11638.34|0
1627980000000|2021-08-03 08:40:00|11643.01|11643.01|11650.77|11650.77|11650.77|11650.77|11642.37|11642.37|0
1627980300000|2021-08-03 08:45:00|11651.75|11651.75|11647.09|11647.09|11652.34|11652.34|11645.15|11645.15|0
1627980600000|2021-08-03 08:50:00|11648.3|11648.3|11654.13|11654.13|11654.3|11654.3|11647.95|11647.95|0
1627980900000|2021-08-03 08:55:00|11654.34|11654.34|11660.83|11660.83|11660.83|11660.83|11651.13|11651.13|0
1627981200000|2021-08-03 09:00:00|11661.25|11661.25|11661.47|11661.47|11662.38|11662.38|11660.53|11660.53|0
1627981500000|2021-08-03 09:05:00|11662.46|11662.46|11665.24|11665.24|11665.8|11665.8|11661.71|11661.71|0
1627981800000|2021-08-03 09:10:00|11665.2|11665.2|11661.8|11661.8|11668.06|11668.06|11659.83|11659.83|0
1627982100000|2021-08-03 09:15:00|11662.49|11662.49|11659.58|11659.58|11668.64|11668.64|11658.8|11658.8|0
1627982400000|2021-08-03 09:20:00|11660.57|11660.57|11658.49|11658.49|11660.74|11660.74|11651.43|11651.43|0
1627982700000|2021-08-03 09:25:00|11659.07|11659.07|11659.57|11659.57|11662.46|11662.46|11658.26|11658.26|0
1627983000000|2021-08-03 09:30:00|11660.55|11660.55|11671.01|11671.01|11672.59|11672.59|11660.55|11660.55|0
1627983300000|2021-08-03 09:35:00|11670.74|11670.74|11673.81|11673.81|11674.72|11674.72|11668.72|11668.72|0
1627983600000|2021-08-03 09:40:00|11673.47|11673.47|11668.89|11668.89|11673.47|11673.47|11665.51|11665.51|0
1627983900000|2021-08-03 09:45:00|11668.76|11668.76|11669.81|11669.81|11670.04|11670.04|11667.4|11667.4|0
1627984200000|2021-08-03 09:50:00|11670.21|11670.21|11671.84|11671.84|11673.22|11673.22|11670.06|11670.06|0
1627984500000|2021-08-03 09:55:00|11670.63|11670.63|11668.74|11668.74|11670.63|11670.63|11667.91|11667.91|0
1627984800000|2021-08-03 10:00:00|11668.81|11668.81|11658.13|11658.13|11669.17|11669.17|11658.13|11658.13|0
1627985100000|2021-08-03 10:05:00|11658.48|11658.48|11654.91|11654.91|11659.98|11659.98|11654.91|11654.91|0
1627985400000|2021-08-03 10:10:00|11654.7|11654.7|11656.41|11656.41|11659.78|11659.78|11653.62|11653.62|0
1627985700000|2021-08-03 10:15:00|11656.34|11656.34|11651.53|11651.53|11657.24|11657.24|11651.13|11651.13|0
1627986000000|2021-08-03 10:20:00|11652.51|11652.51|11644.15|11644.15|11652.57|11652.57|11643.55|11643.55|0
1627986300000|2021-08-03 10:25:00|11643.93|11643.93|11641.1|11641.1|11646.03|11646.03|11640.78|11640.78|0
1627986600000|2021-08-03 10:30:00|11640.5|11640.5|11636.56|11636.56|11643.29|11643.29|11636.56|11636.56|0
1627986900000|2021-08-03 10:35:00|11636.72|11636.72|11638.16|11638.16|11642.48|11642.48|11636.12|11636.12|0
1627987200000|2021-08-03 10:40:00|11638.33|11638.33|11633.07|11633.07|11638.33|11638.33|11632.2|11632.2|0
1627987500000|2021-08-03 10:45:00|11632.67|11632.67|11651.29|11651.29|11651.29|11651.29|11631.22|11631.22|0
1627987800000|2021-08-03 10:50:00|11651.5|11651.5|11638.26|11638.26|11656.21|11656.21|11638.26|11638.26|0
1627988100000|2021-08-03 10:55:00|11638.72|11638.72|11647.2|11647.2|11647.2|11647.2|11638.72|11638.72|0
1627988400000|2021-08-03 11:00:00|11648|11648|11640.34|11640.34|11648.75|11648.75|11639.91|11639.91|0
1627988700000|2021-08-03 11:05:00|11641.14|11641.14|11639.83|11639.83|11648.52|11648.52|11639.83|11639.83|0
1627989000000|2021-08-03 11:10:00|11639.78|11639.78|11640.83|11640.83|11644.7|11644.7|11637|11637|0
1627989300000|2021-08-03 11:15:00|11642.04|11642.04|11638.04|11638.04|11647.75|11647.75|11637.73|11637.73|0
1627989600000|2021-08-03 11:20:00|11637.76|11637.76|11641.68|11641.68|11642.51|11642.51|11637.76|11637.76|0
1627989900000|2021-08-03 11:25:00|11642.03|11642.03|11650.55|11650.55|11654.94|11654.94|11642.03|11642.03|0
1627990200000|2021-08-03 11:30:00|11650.08|11650.08|11650.66|11650.66|11651.3|11651.3|11649.76|11649.76|0
1627990500000|2021-08-03 11:35:00|11650.82|11650.82|11655.6|11655.6|11656.55|11656.55|11650.82|11650.82|0
1627990800000|2021-08-03 11:40:00|11655.78|11655.78|11659.24|11659.24|11659.57|11659.57|11655.78|11655.78|0
1627991100000|2021-08-03 11:45:00|11659.01|11659.01|11656.01|11656.01|11661.13|11661.13|11655.32|11655.32|0
1627991400000|2021-08-03 11:50:00|11654.8|11654.8|11667.56|11667.56|11667.56|11667.56|11654.8|11654.8|0
1627991700000|2021-08-03 11:55:00|11667.73|11667.73|11669.59|11669.59|11669.67|11669.67|11664.57|11664.57|0
1627992000000|2021-08-03 12:00:00|11668.6|11668.6|11668.03|11668.03|11669.64|11669.64|11666.46|11666.46|0
1627992300000|2021-08-03 12:05:00|11667.81|11667.81|11671.64|11671.64|11674.25|11674.25|11667.81|11667.81|0
1627992600000|2021-08-03 12:10:00|11671.47|11671.47|11669.49|11669.49|11672.24|11672.24|11669.15|11669.15|0
1627992900000|2021-08-03 12:15:00|11669.8|11669.8|11674.27|11674.27|11679|11679|11669.41|11669.41|0
1627993200000|2021-08-03 12:20:00|11674.2|11674.2|11661.77|11661.77|11674.84|11674.84|11661.77|11661.77|0
1627993500000|2021-08-03 12:25:00|11662.19|11662.19|11649.77|11649.77|11664.97|11664.97|11649.56|11649.56|0
1627993800000|2021-08-03 12:30:00|11649.37|11649.37|11653.34|11653.34|11653.74|11653.74|11648.38|11648.38|0
1627994100000|2021-08-03 12:35:00|11653.74|11653.74|11655.75|11655.75|11656.6|11656.6|11653.74|11653.74|0
1627994400000|2021-08-03 12:40:00|11656.55|11656.55|11653.64|11653.64|11658.36|11658.36|11653.64|11653.64|0
1627994700000|2021-08-03 12:45:00|11653.48|11653.48|11660.47|11660.47|11660.68|11660.68|11652.21|11652.21|0
1627995000000|2021-08-03 12:50:00|11661|11661|11664.18|11664.18|11664.6|11664.6|11658.82|11658.82|0
1627995300000|2021-08-03 12:55:00|11664.35|11664.35|11667.39|11667.39|11671.18|11671.18|11664.35|11664.35|0
1627995600000|2021-08-03 13:00:00|11667.04|11667.04|11667.16|11667.16|11667.24|11667.24|11663.26|11663.26|0
1627995900000|2021-08-03 13:05:00|11666.18|11666.18|11665.9|11665.9|11668.3|11668.3|11665.37|11665.37|0
1627996200000|2021-08-03 13:10:00|11667.11|11667.11|11666.54|11666.54|11668.57|11668.57|11666.44|11666.44|0
1627996500000|2021-08-03 13:15:00|11666.75|11666.75|11664.28|11664.28|11667.15|11667.15|11662.2|11662.2|0
1627996800000|2021-08-03 13:20:00|11664.08|11664.08|11657.2|11657.2|11664.56|11664.56|11655.31|11655.31|0
1627997100000|2021-08-03 13:25:00|11657.12|11657.12|11660.03|11660.03|11661.35|11661.35|11657.12|11657.12|0
1627997400000|2021-08-03 13:30:00|11660.26|11660.26|11657.61|11657.61|11670.23|11670.23|11654.17|11654.17|0
1627997700000|2021-08-03 13:35:00|11657.23|11657.23|11660.35|11660.35|11662.96|11662.96|11655.77|11655.77|0
1627998000000|2021-08-03 13:40:00|11658.38|11658.38|11655.41|11655.41|11663.59|11663.59|11650.75|11650.75|0
1627998300000|2021-08-03 13:45:00|11655.18|11655.18|11662.09|11662.09|11666.81|11666.81|11655.18|11655.18|0
1627998600000|2021-08-03 13:50:00|11661.11|11661.11|11660.34|11660.34|11666.57|11666.57|11659.9|11659.9|0
1627998900000|2021-08-03 13:55:00|11660.68|11660.68|11647.14|11647.14|11661.19|11661.19|11647.14|11647.14|0
1627999200000|2021-08-03 14:00:00|11647.37|11647.37|11635.69|11635.69|11648.75|11648.75|11635.69|11635.69|0
1627999500000|2021-08-03 14:05:00|11635.62|11635.62|11622.86|11622.86|11635.62|11635.62|11622.08|11622.08|0
1627999800000|2021-08-03 14:10:00|11623.03|11623.03|11620.9|11620.9|11627.73|11627.73|11619.47|11619.47|0
1628000100000|2021-08-03 14:15:00|11619.7|11619.7|11624.71|11624.71|11624.71|11624.71|11616.47|11616.47|0
1628000400000|2021-08-03 14:20:00|11624.63|11624.63|11639.04|11639.04|11639.04|11639.04|11624.13|11624.13|0
1628000700000|2021-08-03 14:25:00|11639.27|11639.27|11638.64|11638.64|11641.86|11641.86|11638.64|11638.64|0
1628001000000|2021-08-03 14:30:00|11638.18|11638.18|11631.35|11631.35|11639.07|11639.07|11630.55|11630.55|0
1628001300000|2021-08-03 14:35:00|11631.27|11631.27|11633.17|11633.17|11634.01|11634.01|11628.41|11628.41|0
1628001600000|2021-08-03 14:40:00|11633.24|11633.24|11640.52|11640.52|11640.54|11640.54|11633.24|11633.24|0
1628001900000|2021-08-03 14:45:00|11640.44|11640.44|11652.1|11652.1|11652.1|11652.1|11639.75|11639.75|0
1628002200000|2021-08-03 14:50:00|11652.15|11652.15|11654.79|11654.79|11658.23|11658.23|11652.15|11652.15|0
1628002500000|2021-08-03 14:55:00|11654.75|11654.75|11653.6|11653.6|11658.41|11658.41|11652.93|11652.93|0
1628002800000|2021-08-03 15:00:00|11654.81|11654.81|11659.94|11659.94|11661.63|11661.63|11654.22|11654.22|0
1628003100000|2021-08-03 15:05:00|11660.07|11660.07|11666.44|11666.44|11669.86|11669.86|11659.67|11659.67|0
1628003400000|2021-08-03 15:10:00|11666.59|11666.59|11657.26|11657.26|11666.95|11666.95|11656.79|11656.79|0
1628003700000|2021-08-03 15:15:00|11656.92|11656.92|11656.47|11656.47|11659.08|11659.08|11655.98|11655.98|0
1628004000000|2021-08-03 15:20:00|11656.66|11656.66|11656.26|11656.26|11656.66|11656.66|11652.99|11652.99|0
1628004300000|2021-08-03 15:25:00|11656.19|11656.19|11654.72|11654.72|11659.11|11659.11|11648.8|11648.8|0
1628061300000|2021-08-04 07:15:00|11687.06|11687.06|11673.33|11673.33|11694.49|11694.49|11671.36|11671.36|0
1628061600000|2021-08-04 07:20:00|11672.9|11672.9|11672.44|11672.44|11676.24|11676.24|11669.68|11669.68|0
1628061900000|2021-08-04 07:25:00|11673.43|11673.43|11670.28|11670.28|11673.43|11673.43|11668.05|11668.05|0
1628062200000|2021-08-04 07:30:00|11668.31|11668.31|11669.93|11669.93|11673.62|11673.62|11665.73|11665.73|0
1628062500000|2021-08-04 07:35:00|11670.91|11670.91|11665.62|11665.62|11674.14|11674.14|11665.62|11665.62|0
1628062800000|2021-08-04 07:40:00|11666.6|11666.6|11665.79|11665.79|11667.77|11667.77|11663.4|11663.4|0
1628063100000|2021-08-04 07:45:00|11665.39|11665.39|11660.29|11660.29|11666.93|11666.93|11658.93|11658.93|0
1628063400000|2021-08-04 07:50:00|11659.08|11659.08|11657.69|11657.69|11666.07|11666.07|11655.52|11655.52|0
1628063700000|2021-08-04 07:55:00|11657.35|11657.35|11647.11|11647.11|11659.97|11659.97|11643.66|11643.66|0
1628064000000|2021-08-04 08:00:00|11646.87|11646.87|11644.26|11644.26|11647.45|11647.45|11640.76|11640.76|0
1628064300000|2021-08-04 08:05:00|11644.47|11644.47|11650.08|11650.08|11650.91|11650.91|11644.47|11644.47|0
1628064600000|2021-08-04 08:10:00|11649.92|11649.92|11655.24|11655.24|11655.24|11655.24|11649.45|11649.45|0
1628064900000|2021-08-04 08:15:00|11655.07|11655.07|11657.3|11657.3|11662.15|11662.15|11654.86|11654.86|0
1628065200000|2021-08-04 08:20:00|11658.1|11658.1|11654.58|11654.58|11659.31|11659.31|11654.58|11654.58|0
1628065500000|2021-08-04 08:25:00|11655.56|11655.56|11656.08|11656.08|11656.46|11656.46|11651.76|11651.76|0
1628065800000|2021-08-04 08:30:00|11655.68|11655.68|11655.66|11655.66|11656.89|11656.89|11652.56|11652.56|0
1628066100000|2021-08-04 08:35:00|11655.43|11655.43|11662.41|11662.41|11662.41|11662.41|11655.43|11655.43|0
1628066400000|2021-08-04 08:40:00|11662.76|11662.76|11664.97|11664.97|11666.22|11666.22|11662.76|11662.76|0
1628066700000|2021-08-04 08:45:00|11663.98|11663.98|11670.24|11670.24|11671.33|11671.33|11663.91|11663.91|0
1628067000000|2021-08-04 08:50:00|11670.45|11670.45|11659.61|11659.61|11670.45|11670.45|11659.61|11659.61|0
1628067300000|2021-08-04 08:55:00|11659.3|11659.3|11662.72|11662.72|11662.72|11662.72|11658.19|11658.19|0
1628067600000|2021-08-04 09:00:00|11663.49|11663.49|11665.48|11665.48|11665.48|11665.48|11662.71|11662.71|0
1628067900000|2021-08-04 09:05:00|11666.47|11666.47|11669.23|11669.23|11669.95|11669.95|11664.79|11664.79|0
1628068200000|2021-08-04 09:10:00|11669.02|11669.02|11681.63|11681.63|11681.63|11681.63|11669.02|11669.02|0
1628068500000|2021-08-04 09:15:00|11682.03|11682.03|11679.33|11679.33|11682.03|11682.03|11678.35|11678.35|0
1628068800000|2021-08-04 09:20:00|11679.73|11679.73|11674.16|11674.16|11679.73|11679.73|11673.88|11673.88|0
1628069100000|2021-08-04 09:25:00|11673.81|11673.81|11676.91|11676.91|11681|11681|11673.6|11673.6|0
1628069400000|2021-08-04 09:30:00|11675.92|11675.92|11680.43|11680.43|11682.99|11682.99|11675.92|11675.92|0
1628069700000|2021-08-04 09:35:00|11680.65|11680.65|11679.75|11679.75|11681.22|11681.22|11677.57|11677.57|0
1628070000000|2021-08-04 09:40:00|11679.7|11679.7|11680.07|11680.07|11681.26|11681.26|11677.58|11677.58|0
1628070300000|2021-08-04 09:45:00|11680.24|11680.24|11679.17|11679.17|11680.68|11680.68|11677.8|11677.8|0
1628070600000|2021-08-04 09:50:00|11679.33|11679.33|11678.22|11678.22|11680.53|11680.53|11677.67|11677.67|0
1628070900000|2021-08-04 09:55:00|11678.1|11678.1|11684.67|11684.67|11686.15|11686.15|11677.4|11677.4|0
1628071200000|2021-08-04 10:00:00|11685.37|11685.37|11686.49|11686.49|11691.88|11691.88|11685.17|11685.17|0
1628071500000|2021-08-04 10:05:00|11686.28|11686.28|11681.92|11681.92|11686.36|11686.36|11678.22|11678.22|0
1628071800000|2021-08-04 10:10:00|11681.52|11681.52|11686.62|11686.62|11686.62|11686.62|11681.52|11681.52|0
1628072100000|2021-08-04 10:15:00|11686.69|11686.69|11684.16|11684.16|11687.07|11687.07|11680.39|11680.39|0
1628072400000|2021-08-04 10:20:00|11685.14|11685.14|11685.41|11685.41|11686.29|11686.29|11683.45|11683.45|0
1628072700000|2021-08-04 10:25:00|11685.2|11685.2|11686.87|11686.87|11687.2|11687.2|11683.8|11683.8|0
1628073000000|2021-08-04 10:30:00|11686.52|11686.52|11683.26|11683.26|11686.52|11686.52|11683.26|11683.26|0
1628073300000|2021-08-04 10:35:00|11683.21|11683.21|11674.13|11674.13|11683.21|11683.21|11673.84|11673.84|0
1628073600000|2021-08-04 10:40:00|11673.9|11673.9|11679.39|11679.39|11680.29|11680.29|11673.9|11673.9|0
1628073900000|2021-08-04 10:45:00|11679.16|11679.16|11689.74|11689.74|11690.6|11690.6|11679.16|11679.16|0
1628074200000|2021-08-04 10:50:00|11690.09|11690.09|11691.63|11691.63|11693.95|11693.95|11689.94|11689.94|0
1628074500000|2021-08-04 10:55:00|11691.43|11691.43|11704.42|11704.42|11704.42|11704.42|11691.35|11691.35|0
1628074800000|2021-08-04 11:00:00|11704.5|11704.5|11702.02|11702.02|11705.49|11705.49|11694.68|11694.68|0
1628075100000|2021-08-04 11:05:00|11702.42|11702.42|11705.88|11705.88|11706.86|11706.86|11702.32|11702.32|0
1628075400000|2021-08-04 11:10:00|11706.16|11706.16|11710.08|11710.08|11710.78|11710.78|11706.16|11706.16|0
1628075700000|2021-08-04 11:15:00|11710.33|11710.33|11712.13|11712.13|11715.01|11715.01|11709.86|11709.86|0
1628076000000|2021-08-04 11:20:00|11712.29|11712.29|11714.77|11714.77|11716.51|11716.51|11709.03|11709.03|0
1628076300000|2021-08-04 11:25:00|11716.74|11716.74|11721.74|11721.74|11722.88|11722.88|11716.74|11716.74|0
1628076600000|2021-08-04 11:30:00|11720.94|11720.94|11713.81|11713.81|11720.94|11720.94|11713.04|11713.04|0
1628076900000|2021-08-04 11:35:00|11713.67|11713.67|11719.03|11719.03|11719.19|11719.19|11713.67|11713.67|0
1628077200000|2021-08-04 11:40:00|11720.01|11720.01|11718.59|11718.59|11723.69|11723.69|11718.04|11718.04|0
1628077500000|2021-08-04 11:45:00|11718.51|11718.51|11711.57|11711.57|11718.54|11718.54|11711.57|11711.57|0
1628077800000|2021-08-04 11:50:00|11711.17|11711.17|11711.97|11711.97|11713.12|11713.12|11709.97|11709.97|0
1628078100000|2021-08-04 11:55:00|11712.18|11712.18|11712.71|11712.71|11715.55|11715.55|11711.74|11711.74|0
1628078400000|2021-08-04 12:00:00|11713.06|11713.06|11713.79|11713.79|11713.93|11713.93|11710.05|11710.05|0
1628078700000|2021-08-04 12:05:00|11714.77|11714.77|11714.36|11714.36|11714.87|11714.87|11710.11|11710.11|0
1628079000000|2021-08-04 12:10:00|11715.35|11715.35|11708.56|11708.56|11715.99|11715.99|11708.11|11708.11|0
1628079300000|2021-08-04 12:15:00|11708.35|11708.35|11703.46|11703.46|11708.96|11708.96|11700.27|11700.27|0
1628079600000|2021-08-04 12:20:00|11703.86|11703.86|11705.68|11705.68|11706.35|11706.35|11703.47|11703.47|0
1628079900000|2021-08-04 12:25:00|11706.66|11706.66|11709.21|11709.21|11710.62|11710.62|11706.37|11706.37|0
1628080200000|2021-08-04 12:30:00|11709.03|11709.03|11710.84|11710.84|11710.84|11710.84|11708.04|11708.04|0
1628080500000|2021-08-04 12:35:00|11709.86|11709.86|11711.28|11711.28|11711.28|11711.28|11707.72|11707.72|0
1628080800000|2021-08-04 12:40:00|11712.27|11712.27|11707.88|11707.88|11712.49|11712.49|11707.44|11707.44|0
1628081100000|2021-08-04 12:45:00|11707.54|11707.54|11701.11|11701.11|11707.54|11707.54|11701.11|11701.11|0
1628081400000|2021-08-04 12:50:00|11701.37|11701.37|11700.46|11700.46|11701.44|11701.44|11697.9|11697.9|0
1628081700000|2021-08-04 12:55:00|11700.24|11700.24|11706.15|11706.15|11706.6|11706.6|11699.98|11699.98|0
1628082000000|2021-08-04 13:00:00|11705.65|11705.65|11692.33|11692.33|11705.65|11705.65|11692.33|11692.33|0
1628082300000|2021-08-04 13:05:00|11691.98|11691.98|11691.87|11691.87|11693.3|11693.3|11689.46|11689.46|0
1628082600000|2021-08-04 13:10:00|11691.92|11691.92|11692.8|11692.8|11694.87|11694.87|11687.58|11687.58|0
1628082900000|2021-08-04 13:15:00|11693.02|11693.02|11702.55|11702.55|11702.68|11702.68|11691.65|11691.65|0
1628083200000|2021-08-04 13:20:00|11702.34|11702.34|11705.76|11705.76|11705.76|11705.76|11702.34|11702.34|0
1628083500000|2021-08-04 13:25:00|11706.11|11706.11|11698.48|11698.48|11706.11|11706.11|11698.37|11698.37|0
1628083800000|2021-08-04 13:30:00|11698.26|11698.26|11702.23|11702.23|11704.15|11704.15|11694.87|11694.87|0
1628084100000|2021-08-04 13:35:00|11702.02|11702.02|11701.29|11701.29|11702.64|11702.64|11693.95|11693.95|0
1628084400000|2021-08-04 13:40:00|11701.66|11701.66|11711.53|11711.53|11714.18|11714.18|11700.53|11700.53|0
1628084700000|2021-08-04 13:45:00|11712.52|11712.52|11720.49|11720.49|11720.49|11720.49|11711.07|11711.07|0
1628085000000|2021-08-04 13:50:00|11719.5|11719.5|11705.24|11705.24|11719.59|11719.59|11704.84|11704.84|0
1628085300000|2021-08-04 13:55:00|11705.03|11705.03|11701.51|11701.51|11712.75|11712.75|11701.51|11701.51|0
1628085600000|2021-08-04 14:00:00|11700.53|11700.53|11699.1|11699.1|11706.78|11706.78|11699.1|11699.1|0
1628085900000|2021-08-04 14:05:00|11698.12|11698.12|11701.17|11701.17|11701.17|11701.17|11695.98|11695.98|0
1628086200000|2021-08-04 14:10:00|11701.13|11701.13|11681.36|11681.36|11704.38|11704.38|11681.36|11681.36|0
1628086500000|2021-08-04 14:15:00|11681.19|11681.19|11670.97|11670.97|11684.24|11684.24|11664.59|11664.59|0
1628086800000|2021-08-04 14:20:00|11670.62|11670.62|11680.98|11680.98|11682.16|11682.16|11669.09|11669.09|0
1628087100000|2021-08-04 14:25:00|11680.75|11680.75|11678.81|11678.81|11687.77|11687.77|11677.03|11677.03|0
1628087400000|2021-08-04 14:30:00|11678.98|11678.98|11677.07|11677.07|11679.96|11679.96|11671.17|11671.17|0
1628087700000|2021-08-04 14:35:00|11677.24|11677.24|11687|11687|11687.14|11687.14|11676.1|11676.1|0
1628088000000|2021-08-04 14:40:00|11687.16|11687.16|11680.51|11680.51|11687.79|11687.79|11680.51|11680.51|0
1628088300000|2021-08-04 14:45:00|11679.53|11679.53|11681.05|11681.05|11681.92|11681.92|11679.09|11679.09|0
1628088600000|2021-08-04 14:50:00|11680.25|11680.25|11675.34|11675.34|11680.25|11680.25|11674.18|11674.18|0
1628088900000|2021-08-04 14:55:00|11675.13|11675.13|11675.49|11675.49|11678.59|11678.59|11674.89|11674.89|0
1628089200000|2021-08-04 15:00:00|11675.84|11675.84|11674.63|11674.63|11675.84|11675.84|11672.66|11672.66|0
1628089500000|2021-08-04 15:05:00|11675.62|11675.62|11687.24|11687.24|11687.24|11687.24|11674.84|11674.84|0
1628089800000|2021-08-04 15:10:00|11687.5|11687.5|11676.29|11676.29|11687.92|11687.92|11675.86|11675.86|0
1628090100000|2021-08-04 15:15:00|11676.45|11676.45|11674.51|11674.51|11680.45|11680.45|11674.31|11674.31|0
1628090400000|2021-08-04 15:20:00|11674.37|11674.37|11671.08|11671.08|11674.96|11674.96|11669.63|11669.63|0
1628090700000|2021-08-04 15:25:00|11671.49|11671.49|11664.61|11664.61|11674.24|11674.24|11664.03|11664.03|0
1628147700000|2021-08-05 07:15:00|11710.49|11710.49|11735.21|11735.21|11744.04|11744.04|11702.65|11702.65|0
1628148000000|2021-08-05 07:20:00|11734.95|11734.95|11732.66|11732.66|11742.72|11742.72|11726.14|11726.14|0
1628148300000|2021-08-05 07:25:00|11732.31|11732.31|11721.8|11721.8|11734.98|11734.98|11716.94|11716.94|0
1628148600000|2021-08-05 07:30:00|11723.49|11723.49|11718.04|11718.04|11723.81|11723.81|11713.42|11713.42|0
1628148900000|2021-08-05 07:35:00|11718.44|11718.44|11707.5|11707.5|11721.55|11721.55|11707.5|11707.5|0
1628149200000|2021-08-05 07:40:00|11707.33|11707.33|11710.91|11710.91|11711.21|11711.21|11706.35|11706.35|0
1628149500000|2021-08-05 07:45:00|11710.57|11710.57|11715.02|11715.02|11716.44|11716.44|11709.23|11709.23|0
1628149800000|2021-08-05 07:50:00|11712.83|11712.83|11717.33|11717.33|11717.68|11717.68|11710.32|11710.32|0
1628150100000|2021-08-05 07:55:00|11717.66|11717.66|11729.71|11729.71|11731.68|11731.68|11717.51|11717.51|0
1628150400000|2021-08-05 08:00:00|11730.17|11730.17|11726.09|11726.09|11730.71|11730.71|11722.66|11722.66|0
1628150700000|2021-08-05 08:05:00|11725.59|11725.59|11730.9|11730.9|11730.9|11730.9|11722.84|11722.84|0
1628151000000|2021-08-05 08:10:00|11730.74|11730.74|11734.94|11734.94|11734.94|11734.94|11729.19|11729.19|0
1628151300000|2021-08-05 08:15:00|11734.78|11734.78|11737.4|11737.4|11739.14|11739.14|11734.78|11734.78|0
1628151600000|2021-08-05 08:20:00|11736.85|11736.85|11735.87|11735.87|11736.85|11736.85|11732.14|11732.14|0
1628151900000|2021-08-05 08:25:00|11735.07|11735.07|11744.17|11744.17|11745.77|11745.77|11735.07|11735.07|0
1628152200000|2021-08-05 08:30:00|11744.4|11744.4|11740.33|11740.33|11745.09|11745.09|11736.76|11736.76|0
1628152500000|2021-08-05 08:35:00|11740.26|11740.26|11747.71|11747.71|11747.71|11747.71|11740.26|11740.26|0
1628152800000|2021-08-05 08:40:00|11747.88|11747.88|11758.49|11758.49|11760.5|11760.5|11747.88|11747.88|0
1628153100000|2021-08-05 08:45:00|11757.45|11757.45|11774.85|11774.85|11774.85|11774.85|11757.45|11757.45|0
1628153400000|2021-08-05 08:50:00|11774.68|11774.68|11765.55|11765.55|11774.68|11774.68|11765.29|11765.29|0
1628153700000|2021-08-05 08:55:00|11764.57|11764.57|11764.47|11764.47|11766.54|11766.54|11761.73|11761.73|0
1628154000000|2021-08-05 09:00:00|11764.57|11764.57|11766.19|11766.19|11768.23|11768.23|11763.99|11763.99|0
1628154300000|2021-08-05 09:05:00|11765.34|11765.34|11759.54|11759.54|11765.4|11765.4|11759.52|11759.52|0
1628154600000|2021-08-05 09:10:00|11758.55|11758.55|11758.23|11758.23|11760.42|11760.42|11750.96|11750.96|0
1628154900000|2021-08-05 09:15:00|11758.58|11758.58|11754.71|11754.71|11759.22|11759.22|11751.57|11751.57|0
1628155200000|2021-08-05 09:20:00|11754.88|11754.88|11758.94|11758.94|11758.94|11758.94|11753.02|11753.02|0
1628155500000|2021-08-05 09:25:00|11759.74|11759.74|11768.35|11768.35|11768.35|11768.35|11759.74|11759.74|0
1628155800000|2021-08-05 09:30:00|11768.22|11768.22|11767.76|11767.76|11771.58|11771.58|11765.91|11765.91|0
1628156100000|2021-08-05 09:35:00|11765.79|11765.79|11766.4|11766.4|11769.63|11769.63|11763.91|11763.91|0
1628156400000|2021-08-05 09:40:00|11766.27|11766.27|11762.1|11762.1|11766.79|11766.79|11762.1|11762.1|0
1628156700000|2021-08-05 09:45:00|11762.27|11762.27|11762.42|11762.42|11762.99|11762.99|11761.15|11761.15|0
1628157000000|2021-08-05 09:50:00|11762.58|11762.58|11773.19|11773.19|11773.19|11773.19|11761.81|11761.81|0
1628157300000|2021-08-05 09:55:00|11772.79|11772.79|11770.96|11770.96|11772.79|11772.79|11770.21|11770.21|0
1628157600000|2021-08-05 10:00:00|11771.65|11771.65|11766.14|11766.14|11773.87|11773.87|11766.14|11766.14|0
1628157900000|2021-08-05 10:05:00|11766.31|11766.31|11761.86|11761.86|11766.46|11766.46|11760.25|11760.25|0
1628158200000|2021-08-05 10:10:00|11762.55|11762.55|11767.47|11767.47|11768.42|11768.42|11759.85|11759.85|0
1628158500000|2021-08-05 10:15:00|11767.68|11767.68|11761.8|11761.8|11769.57|11769.57|11761.8|11761.8|0
1628158800000|2021-08-05 10:20:00|11761.67|11761.67|11759.48|11759.48|11761.67|11761.67|11754.22|11754.22|0
1628159100000|2021-08-05 10:25:00|11759.61|11759.61|11754.21|11754.21|11761.59|11761.59|11754.21|11754.21|0
1628159400000|2021-08-05 10:30:00|11753.69|11753.69|11756.14|11756.14|11756.46|11756.46|11751.5|11751.5|0
1628159700000|2021-08-05 10:35:00|11756.28|11756.28|11750.43|11750.43|11757.11|11757.11|11750.18|11750.18|0
1628160000000|2021-08-05 10:40:00|11750.26|11750.26|11754.41|11754.41|11754.41|11754.41|11747.89|11747.89|0
1628160300000|2021-08-05 10:45:00|11754.71|11754.71|11756.14|11756.14|11756.14|11756.14|11751.85|11751.85|0
1628160600000|2021-08-05 10:50:00|11756.65|11756.65|11752.05|11752.05|11756.65|11756.65|11752.05|11752.05|0
1628160900000|2021-08-05 10:55:00|11751.84|11751.84|11753.69|11753.69|11754.09|11754.09|11750.17|11750.17|0
1628161200000|2021-08-05 11:00:00|11751.85|11751.85|11751.36|11751.36|11758.41|11758.41|11749.48|11749.48|0
1628161500000|2021-08-05 11:05:00|11751.29|11751.29|11748.46|11748.46|11753.59|11753.59|11745.17|11745.17|0
1628161800000|2021-08-05 11:10:00|11748.61|11748.61|11755.57|11755.57|11755.57|11755.57|11748.19|11748.19|0
1628162100000|2021-08-05 11:15:00|11754.36|11754.36|11756.22|11756.22|11758.1|11758.1|11753.14|11753.14|0
1628162400000|2021-08-05 11:20:00|11756.91|11756.91|11754.56|11754.56|11758.91|11758.91|11753.06|11753.06|0
1628162700000|2021-08-05 11:25:00|11752.59|11752.59|11745.7|11745.7|11753.49|11753.49|11745.57|11745.57|0
1628163000000|2021-08-05 11:30:00|11746.05|11746.05|11747.95|11747.95|11747.95|11747.95|11742.69|11742.69|0
1628163300000|2021-08-05 11:35:00|11748.35|11748.35|11748.19|11748.19|11749.17|11749.17|11743.84|11743.84|0
1628163600000|2021-08-05 11:40:00|11748.11|11748.11|11743.87|11743.87|11748.11|11748.11|11742.87|11742.87|0
1628163900000|2021-08-05 11:45:00|11744.1|11744.1|11748.42|11748.42|11751.08|11751.08|11744.1|11744.1|0
1628164200000|2021-08-05 11:50:00|11748.68|11748.68|11747.73|11747.73|11748.68|11748.68|11746.03|11746.03|0
1628164500000|2021-08-05 11:55:00|11748.95|11748.95|11751.49|11751.49|11751.63|11751.63|11748.95|11748.95|0
1628164800000|2021-08-05 12:00:00|11751.83|11751.83|11752.42|11752.42|11754.66|11754.66|11751.83|11751.83|0
1628165100000|2021-08-05 12:05:00|11751.91|11751.91|11749.36|11749.36|11752.17|11752.17|11749.15|11749.15|0
1628165400000|2021-08-05 12:10:00|11749.01|11749.01|11747.1|11747.1|11749.39|11749.39|11746.44|11746.44|0
1628165700000|2021-08-05 12:15:00|11747.45|11747.45|11743.04|11743.04|11747.45|11747.45|11742.09|11742.09|0
1628166000000|2021-08-05 12:20:00|11742.06|11742.06|11750.56|11750.56|11750.56|11750.56|11742.06|11742.06|0
1628166300000|2021-08-05 12:25:00|11749.35|11749.35|11747.56|11747.56|11750.41|11750.41|11747.47|11747.47|0
1628166600000|2021-08-05 12:30:00|11747.79|11747.79|11747.78|11747.78|11749.42|11749.42|11746.84|11746.84|0
1628166900000|2021-08-05 12:35:00|11748.02|11748.02|11755.89|11755.89|11756.49|11756.49|11747.94|11747.94|0
1628167200000|2021-08-05 12:40:00|11755.94|11755.94|11746.45|11746.45|11756.45|11756.45|11746.45|11746.45|0
1628167500000|2021-08-05 12:45:00|11747.65|11747.65|11746.79|11746.79|11750.1|11750.1|11746.56|11746.56|0
1628167800000|2021-08-05 12:50:00|11746.87|11746.87|11750.15|11750.15|11750.51|11750.51|11745.21|11745.21|0
1628168100000|2021-08-05 12:55:00|11750.08|11750.08|11747.49|11747.49|11752.03|11752.03|11746.78|11746.78|0
1628168400000|2021-08-05 13:00:00|11747.25|11747.25|11746.42|11746.42|11747.63|11747.63|11745.83|11745.83|0
1628168700000|2021-08-05 13:05:00|11746.59|11746.59|11751.58|11751.58|11751.99|11751.99|11746.46|11746.46|0
1628169000000|2021-08-05 13:10:00|11751.42|11751.42|11751.88|11751.88|11753.68|11753.68|11750.17|11750.17|0
1628169300000|2021-08-05 13:15:00|11752.04|11752.04|11746.43|11746.43|11752.35|11752.35|11746.43|11746.43|0
1628169600000|2021-08-05 13:20:00|11747|11747|11746.01|11746.01|11747.4|11747.4|11744.6|11744.6|0
1628169900000|2021-08-05 13:25:00|11745.84|11745.84|11748.61|11748.61|11750.91|11750.91|11744.33|11744.33|0
1628170200000|2021-08-05 13:30:00|11748.88|11748.88|11737.57|11737.57|11748.88|11748.88|11737.41|11737.41|0
1628170500000|2021-08-05 13:35:00|11737.36|11737.36|11742.69|11742.69|11744.54|11744.54|11737.36|11737.36|0
1628170800000|2021-08-05 13:40:00|11742.71|11742.71|11750.35|11750.35|11750.77|11750.77|11737.31|11737.31|0
1628171100000|2021-08-05 13:45:00|11751.55|11751.55|11753.1|11753.1|11758.37|11758.37|11751.55|11751.55|0
1628171400000|2021-08-05 13:50:00|11752.76|11752.76|11750.79|11750.79|11755.09|11755.09|11750.79|11750.79|0
1628171700000|2021-08-05 13:55:00|11748.82|11748.82|11742.62|11742.62|11749.03|11749.03|11742.36|11742.36|0
1628172000000|2021-08-05 14:00:00|11742.86|11742.86|11727.46|11727.46|11744.5|11744.5|11727.46|11727.46|0
1628172300000|2021-08-05 14:05:00|11725.49|11725.49|11716.47|11716.47|11726.42|11726.42|11716.47|11716.47|0
1628172600000|2021-08-05 14:10:00|11716.39|11716.39|11720.74|11720.74|11720.74|11720.74|11715.34|11715.34|0
1628172900000|2021-08-05 14:15:00|11721.09|11721.09|11720.54|11720.54|11723.2|11723.2|11717.6|11717.6|0
1628173200000|2021-08-05 14:20:00|11720.28|11720.28|11704.91|11704.91|11720.42|11720.42|11704.86|11704.86|0
1628173500000|2021-08-05 14:25:00|11704.83|11704.83|11699.05|11699.05|11706.08|11706.08|11697.64|11697.64|0
1628173800000|2021-08-05 14:30:00|11701.01|11701.01|11699.52|11699.52|11702.9|11702.9|11698.52|11698.52|0
1628174100000|2021-08-05 14:35:00|11699.17|11699.17|11693.44|11693.44|11703.33|11703.33|11692.85|11692.85|0
1628174400000|2021-08-05 14:40:00|11693.48|11693.48|11701.59|11701.59|11707.85|11707.85|11693.48|11693.48|0
1628174700000|2021-08-05 14:45:00|11701.46|11701.46|11707.86|11707.86|11709.02|11709.02|11699.74|11699.74|0
1628175000000|2021-08-05 14:50:00|11707.93|11707.93|11707.01|11707.01|11708.8|11708.8|11706.93|11706.93|0
1628175300000|2021-08-05 14:55:00|11706.8|11706.8|11706.58|11706.58|11708.37|11708.37|11706.01|11706.01|0
1628175600000|2021-08-05 15:00:00|11706.63|11706.63|11704.33|11704.33|11708.42|11708.42|11703.55|11703.55|0
1628175900000|2021-08-05 15:05:00|11704.2|11704.2|11706.92|11706.92|11707.33|11707.33|11702.09|11702.09|0
1628176200000|2021-08-05 15:10:00|11707.27|11707.27|11706.64|11706.64|11707.27|11707.27|11702.46|11702.46|0
1628176500000|2021-08-05 15:15:00|11706.8|11706.8|11707.87|11707.87|11709.79|11709.79|11706.7|11706.7|0
1628176800000|2021-08-05 15:20:00|11707.85|11707.85|11715.19|11715.19|11716.64|11716.64|11707.85|11707.85|0
1628177100000|2021-08-05 15:25:00|11714.79|11714.79|11716.44|11716.44|11720.3|11720.3|11712.62|11712.62|0
1628234100000|2021-08-06 07:15:00|11691.05|11691.05|11675.89|11675.89|11691.51|11691.51|11675.46|11675.46|0
1628234400000|2021-08-06 07:20:00|11675.08|11675.08|11665.47|11665.47|11675.08|11675.08|11664.72|11664.72|0
1628234700000|2021-08-06 07:25:00|11665.96|11665.96|11672.13|11672.13|11681.42|11681.42|11665.84|11665.84|0
1628235000000|2021-08-06 07:30:00|11672.27|11672.27|11654.82|11654.82|11673.63|11673.63|11654.48|11654.48|0
1628235300000|2021-08-06 07:35:00|11654.98|11654.98|11654.62|11654.62|11661.01|11661.01|11654|11654|0
1628235600000|2021-08-06 07:40:00|11654.47|11654.47|11648.55|11648.55|11654.47|11654.47|11644.92|11644.92|0
1628235900000|2021-08-06 07:45:00|11648.08|11648.08|11652.88|11652.88|11661.14|11661.14|11648.03|11648.03|0
1628236200000|2021-08-06 07:50:00|11652.48|11652.48|11662.72|11662.72|11662.76|11662.76|11650.72|11650.72|0
1628236500000|2021-08-06 07:55:00|11661.68|11661.68|11677.42|11677.42|11677.42|11677.42|11660.48|11660.48|0
1628236800000|2021-08-06 08:00:00|11678.12|11678.12|11670.56|11670.56|11679.23|11679.23|11669.91|11669.91|0
1628237100000|2021-08-06 08:05:00|11670.79|11670.79|11661.75|11661.75|11671.64|11671.64|11661.75|11661.75|0
1628237400000|2021-08-06 08:10:00|11662.1|11662.1|11668.58|11668.58|11668.71|11668.71|11659.89|11659.89|0
1628237700000|2021-08-06 08:15:00|11668.37|11668.37|11665.88|11665.88|11668.74|11668.74|11664.28|11664.28|0
1628238000000|2021-08-06 08:20:00|11664.89|11664.89|11672.6|11672.6|11672.6|11672.6|11664.89|11664.89|0
1628238300000|2021-08-06 08:25:00|11673.1|11673.1|11671.32|11671.32|11675.07|11675.07|11670.99|11670.99|0
1628238600000|2021-08-06 08:30:00|11671.4|11671.4|11664.45|11664.45|11671.45|11671.45|11661.66|11661.66|0
1628238900000|2021-08-06 08:35:00|11662.48|11662.48|11664.6|11664.6|11664.63|11664.63|11660.76|11660.76|0
1628239200000|2021-08-06 08:40:00|11665.64|11665.64|11667.92|11667.92|11669.55|11669.55|11665.64|11665.64|0
1628239500000|2021-08-06 08:45:00|11668.08|11668.08|11671.31|11671.31|11671.31|11671.31|11668.05|11668.05|0
1628239800000|2021-08-06 08:50:00|11672.3|11672.3|11666.42|11666.42|11672.99|11672.99|11666.42|11666.42|0
1628240100000|2021-08-06 08:55:00|11666.59|11666.59|11675.62|11675.62|11675.62|11675.62|11665.85|11665.85|0
1628240400000|2021-08-06 09:00:00|11675.25|11675.25|11683.31|11683.31|11683.72|11683.72|11675.02|11675.02|0
1628240700000|2021-08-06 09:05:00|11683.1|11683.1|11676.91|11676.91|11683.81|11683.81|11676.05|11676.05|0
1628241000000|2021-08-06 09:10:00|11677.15|11677.15|11675.67|11675.67|11679.52|11679.52|11674.87|11674.87|0
1628241300000|2021-08-06 09:15:00|11674.68|11674.68|11668.75|11668.75|11674.68|11674.68|11668.75|11668.75|0
1628241600000|2021-08-06 09:20:00|11668.49|11668.49|11665.32|11665.32|11668.64|11668.64|11664.78|11664.78|0
1628241900000|2021-08-06 09:25:00|11665.56|11665.56|11672.17|11672.17|11672.17|11672.17|11664.36|11664.36|0
1628242200000|2021-08-06 09:30:00|11671.19|11671.19|11672.71|11672.71|11673.19|11673.19|11669.35|11669.35|0
1628242500000|2021-08-06 09:35:00|11673.75|11673.75|11671.83|11671.83|11674.9|11674.9|11671.14|11671.14|0
1628242800000|2021-08-06 09:40:00|11671.85|11671.85|11670.24|11670.24|11672.65|11672.65|11670.24|11670.24|0
1628243100000|2021-08-06 09:45:00|11669.68|11669.68|11669.92|11669.92|11672.21|11672.21|11669.15|11669.15|0
1628243400000|2021-08-06 09:50:00|11670.91|11670.91|11673.57|11673.57|11675.43|11675.43|11670.4|11670.4|0
1628243700000|2021-08-06 09:55:00|11673.86|11673.86|11676.01|11676.01|11676.01|11676.01|11673.22|11673.22|0
1628244000000|2021-08-06 10:00:00|11675.38|11675.38|11656.92|11656.92|11675.38|11675.38|11656.92|11656.92|0
1628244300000|2021-08-06 10:05:00|11657.91|11657.91|11658.8|11658.8|11666.08|11666.08|11656.01|11656.01|0
1628244600000|2021-08-06 10:10:00|11657.81|11657.81|11661.7|11661.7|11662.07|11662.07|11654.06|11654.06|0
1628244900000|2021-08-06 10:15:00|11661.78|11661.78|11654.56|11654.56|11662.81|11662.81|11653.67|11653.67|0
1628245200000|2021-08-06 10:20:00|11654.48|11654.48|11653.38|11653.38|11654.48|11654.48|11652.05|11652.05|0
1628245500000|2021-08-06 10:25:00|11653.03|11653.03|11648.64|11648.64|11653.19|11653.19|11647.48|11647.48|0
1628245800000|2021-08-06 10:30:00|11649.04|11649.04|11638.76|11638.76|11649.04|11649.04|11636.68|11636.68|0
1628246100000|2021-08-06 10:35:00|11638.93|11638.93|11642.87|11642.87|11642.87|11642.87|11636.85|11636.85|0
1628246400000|2021-08-06 10:40:00|11643.86|11643.86|11641.4|11641.4|11643.86|11643.86|11637.63|11637.63|0
1628246700000|2021-08-06 10:45:00|11641.81|11641.81|11639.73|11639.73|11643.18|11643.18|11637.89|11637.89|0
1628247000000|2021-08-06 10:50:00|11639.56|11639.56|11640.66|11640.66|11640.72|11640.72|11636.88|11636.88|0
1628247300000|2021-08-06 10:55:00|11641.06|11641.06|11643.23|11643.23|11646.01|11646.01|11638.14|11638.14|0
1628247600000|2021-08-06 11:00:00|11644.22|11644.22|11640.18|11640.18|11644.22|11644.22|11638.37|11638.37|0
1628247900000|2021-08-06 11:05:00|11639.19|11639.19|11633.98|11633.98|11639.76|11639.76|11633.9|11633.9|0
1628248200000|2021-08-06 11:10:00|11635.95|11635.95|11633.65|11633.65|11635.95|11635.95|11631.02|11631.02|0
1628248500000|2021-08-06 11:15:00|11633.5|11633.5|11636.21|11636.21|11639.13|11639.13|11629.1|11629.1|0
1628248800000|2021-08-06 11:20:00|11635.42|11635.42|11627.4|11627.4|11635.58|11635.58|11627.09|11627.09|0
1628249100000|2021-08-06 11:25:00|11628.38|11628.38|11627.95|11627.95|11630.22|11630.22|11627.04|11627.04|0
1628249400000|2021-08-06 11:30:00|11628.11|11628.11|11640.14|11640.14|11640.31|11640.31|11628.11|11628.11|0
1628249700000|2021-08-06 11:35:00|11641.13|11641.13|11648.09|11648.09|11648.51|11648.51|11638.54|11638.54|0
1628250000000|2021-08-06 11:40:00|11648.24|11648.24|11646.37|11646.37|11648.24|11648.24|11644.42|11644.42|0
1628250300000|2021-08-06 11:45:00|11646.21|11646.21|11642.42|11642.42|11646.94|11646.94|11640.85|11640.85|0
1628250600000|2021-08-06 11:50:00|11641.43|11641.43|11639.08|11639.08|11642.34|11642.34|11638.94|11638.94|0
1628250900000|2021-08-06 11:55:00|11639|11639|11644.29|11644.29|11644.29|11644.29|11636.05|11636.05|0
1628251200000|2021-08-06 12:00:00|11645.28|11645.28|11641.44|11641.44|11647.51|11647.51|11641.44|11641.44|0
1628251500000|2021-08-06 12:05:00|11641.79|11641.79|11644.78|11644.78|11644.8|11644.8|11641.79|11641.79|0
1628251800000|2021-08-06 12:10:00|11645.77|11645.77|11649.82|11649.82|11649.82|11649.82|11645.54|11645.54|0
1628252100000|2021-08-06 12:15:00|11649.67|11649.67|11651.34|11651.34|11653.51|11653.51|11648.36|11648.36|0
1628252400000|2021-08-06 12:20:00|11652.55|11652.55|11647.76|11647.76|11652.55|11652.55|11646.77|11646.77|0
1628252700000|2021-08-06 12:25:00|11647.98|11647.98|11650.87|11650.87|11650.87|11650.87|11644.46|11644.46|0
1628253000000|2021-08-06 12:30:00|11651.54|11651.54|11648.22|11648.22|11655.97|11655.97|11647.84|11647.84|0
1628253300000|2021-08-06 12:35:00|11647.87|11647.87|11653.2|11653.2|11654.83|11654.83|11647.66|11647.66|0
1628253600000|2021-08-06 12:40:00|11652.22|11652.22|11641.57|11641.57|11652.46|11652.46|11639.77|11639.77|0
1628253900000|2021-08-06 12:45:00|11641.41|11641.41|11637.37|11637.37|11641.41|11641.41|11637.23|11637.23|0
1628254200000|2021-08-06 12:50:00|11637.42|11637.42|11636.55|11636.55|11637.42|11637.42|11633.18|11633.18|0
1628254500000|2021-08-06 12:55:00|11636.57|11636.57|11630.71|11630.71|11637.84|11637.84|11628.14|11628.14|0
1628254800000|2021-08-06 13:00:00|11631.21|11631.21|11635.89|11635.89|11636.14|11636.14|11628.44|11628.44|0
1628255100000|2021-08-06 13:05:00|11636.13|11636.13|11634.95|11634.95|11641.77|11641.77|11632.89|11632.89|0
1628255400000|2021-08-06 13:10:00|11635.46|11635.46|11638.74|11638.74|11638.74|11638.74|11633.74|11633.74|0
1628255700000|2021-08-06 13:15:00|11638.53|11638.53|11635.44|11635.44|11639.42|11639.42|11634.26|11634.26|0
1628256000000|2021-08-06 13:20:00|11635.15|11635.15|11632.31|11632.31|11635.72|11635.72|11632.31|11632.31|0
1628256300000|2021-08-06 13:25:00|11631.32|11631.32|11621.47|11621.47|11631.32|11631.32|11621.47|11621.47|0
1628256600000|2021-08-06 13:30:00|11622.45|11622.45|11623.52|11623.52|11626.54|11626.54|11617.98|11617.98|0
1628256900000|2021-08-06 13:35:00|11627.46|11627.46|11630.04|11630.04|11631.95|11631.95|11625.8|11625.8|0
1628257200000|2021-08-06 13:40:00|11630.19|11630.19|11624.46|11624.46|11631.11|11631.11|11617.44|11617.44|0
1628257500000|2021-08-06 13:45:00|11624.81|11624.81|11614.54|11614.54|11627.81|11627.81|11614.54|11614.54|0
1628257800000|2021-08-06 13:50:00|11615.23|11615.23|11601.15|11601.15|11616.78|11616.78|11601.15|11601.15|0
1628258100000|2021-08-06 13:55:00|11601.1|11601.1|11576.84|11576.84|11601.97|11601.97|11576.04|11576.04|0
1628258400000|2021-08-06 14:00:00|11576.15|11576.15|11581.28|11581.28|11583.24|11583.24|11575.7|11575.7|0
1628258700000|2021-08-06 14:05:00|11581.54|11581.54|11579.68|11579.68|11588.11|11588.11|11575.98|11575.98|0
1628259000000|2021-08-06 14:10:00|11579.73|11579.73|11581.88|11581.88|11587.46|11587.46|11578.31|11578.31|0
1628259300000|2021-08-06 14:15:00|11581.96|11581.96|11571.54|11571.54|11581.96|11581.96|11571.54|11571.54|0
1628259600000|2021-08-06 14:20:00|11571.88|11571.88|11571.94|11571.94|11574.51|11574.51|11571.34|11571.34|0
1628259900000|2021-08-06 14:25:00|11571.67|11571.67|11569.28|11569.28|11574.56|11574.56|11568.91|11568.91|0
1628260200000|2021-08-06 14:30:00|11569.68|11569.68|11579.67|11579.67|11582.41|11582.41|11569.57|11569.57|0
1628260500000|2021-08-06 14:35:00|11579.18|11579.18|11581.57|11581.57|11581.73|11581.73|11577.61|11577.61|0
1628260800000|2021-08-06 14:40:00|11581.64|11581.64|11574.83|11574.83|11581.64|11581.64|11574.4|11574.4|0
1628261100000|2021-08-06 14:45:00|11575.81|11575.81|11577.69|11577.69|11577.69|11577.69|11569.02|11569.02|0
1628261400000|2021-08-06 14:50:00|11578.68|11578.68|11572.37|11572.37|11580.22|11580.22|11571.31|11571.31|0
1628261700000|2021-08-06 14:55:00|11572.5|11572.5|11564.1|11564.1|11572.82|11572.82|11562.89|11562.89|0
1628262000000|2021-08-06 15:00:00|11564.27|11564.27|11571.62|11571.62|11571.97|11571.97|11564.27|11564.27|0
1628262300000|2021-08-06 15:05:00|11571.38|11571.38|11577.91|11577.91|11577.91|11577.91|11568.14|11568.14|0
1628262600000|2021-08-06 15:10:00|11577.74|11577.74|11574.95|11574.95|11579.52|11579.52|11574.26|11574.26|0
1628262900000|2021-08-06 15:15:00|11573.96|11573.96|11576.25|11576.25|11576.53|11576.53|11572.58|11572.58|0
1628263200000|2021-08-06 15:20:00|11576.38|11576.38|11575.1|11575.1|11579.95|11579.95|11572.27|11572.27|0
1628263500000|2021-08-06 15:25:00|11577.07|11577.07|11573.92|11573.92|11578.82|11578.82|11571.86|11571.86|0
1628493300000|2021-08-09 07:15:00|11537.91|11537.91|11525.82|11525.82|11538.71|11538.71|11523.96|11523.96|0
1628493600000|2021-08-09 07:20:00|11525.99|11525.99|11528.6|11528.6|11534.94|11534.94|11521.78|11521.78|0
1628493900000|2021-08-09 07:25:00|11529|11529|11524.87|11524.87|11531.68|11531.68|11521.28|11521.28|0
1628494200000|2021-08-09 07:30:00|11524.94|11524.94|11529.68|11529.68|11535.92|11535.92|11524.23|11524.23|0
1628494500000|2021-08-09 07:35:00|11530.48|11530.48|11530.43|11530.43|11537.44|11537.44|11529.85|11529.85|0
1628494800000|2021-08-09 07:40:00|11531.23|11531.23|11516.35|11516.35|11531.57|11531.57|11516.35|11516.35|0
1628495100000|2021-08-09 07:45:00|11516.14|11516.14|11515.32|11515.32|11518.4|11518.4|11512.15|11512.15|0
1628495400000|2021-08-09 07:50:00|11515.82|11515.82|11509.11|11509.11|11521.43|11521.43|11508.94|11508.94|0
1628495700000|2021-08-09 07:55:00|11509.52|11509.52|11514.01|11514.01|11516.95|11516.95|11509.52|11509.52|0
1628496000000|2021-08-09 08:00:00|11514.35|11514.35|11513.56|11513.56|11515.12|11515.12|11511.57|11511.57|0
1628496300000|2021-08-09 08:05:00|11513.04|11513.04|11515.18|11515.18|11516.64|11516.64|11509.96|11509.96|0
1628496600000|2021-08-09 08:10:00|11514.86|11514.86|11517.4|11517.4|11519.66|11519.66|11514.86|11514.86|0
1628496900000|2021-08-09 08:15:00|11517.63|11517.63|11514.24|11514.24|11517.8|11517.8|11514|11514|0
1628497200000|2021-08-09 08:20:00|11514.02|11514.02|11516.19|11516.19|11516.19|11516.19|11511.75|11511.75|0
1628497500000|2021-08-09 08:25:00|11515.79|11515.79|11511.64|11511.64|11517.09|11517.09|11511.5|11511.5|0
1628497800000|2021-08-09 08:30:00|11511.85|11511.85|11521.92|11521.92|11524.37|11524.37|11510.59|11510.59|0
1628498100000|2021-08-09 08:35:00|11522.32|11522.32|11526.53|11526.53|11526.76|11526.76|11522.32|11522.32|0
1628498400000|2021-08-09 08:40:00|11526.64|11526.64|11538.61|11538.61|11538.61|11538.61|11526.57|11526.57|0
1628498700000|2021-08-09 08:45:00|11539.82|11539.82|11537.5|11537.5|11540.8|11540.8|11534.99|11534.99|0
1628499000000|2021-08-09 08:50:00|11538.2|11538.2|11541.47|11541.47|11544.5|11544.5|11537.43|11537.43|0
1628499300000|2021-08-09 08:55:00|11541.52|11541.52|11538.74|11538.74|11541.8|11541.8|11535.36|11535.36|0
1628499600000|2021-08-09 09:00:00|11539.14|11539.14|11547.06|11547.06|11547.06|11547.06|11539.07|11539.07|0
1628499900000|2021-08-09 09:05:00|11547|11547|11541.23|11541.23|11548.45|11548.45|11540.9|11540.9|0
1628500200000|2021-08-09 09:10:00|11542.44|11542.44|11540.11|11540.11|11542.65|11542.65|11539.41|11539.41|0
1628500500000|2021-08-09 09:15:00|11540.38|11540.38|11538.06|11538.06|11542.13|11542.13|11536.94|11536.94|0
1628500800000|2021-08-09 09:20:00|11537.89|11537.89|11535.97|11535.97|11538.81|11538.81|11534.85|11534.85|0
1628501100000|2021-08-09 09:25:00|11536.77|11536.77|11531.98|11531.98|11536.77|11536.77|11530.18|11530.18|0
1628501400000|2021-08-09 09:30:00|11532.32|11532.32|11541.62|11541.62|11542.45|11542.45|11532.32|11532.32|0
1628501700000|2021-08-09 09:35:00|11542.03|11542.03|11550.83|11550.83|11551.79|11551.79|11540.77|11540.77|0
1628502000000|2021-08-09 09:40:00|11550.48|11550.48|11543.32|11543.32|11551.13|11551.13|11543.32|11543.32|0
1628502300000|2021-08-09 09:45:00|11543.15|11543.15|11538.62|11538.62|11543.15|11543.15|11538.53|11538.53|0
1628502600000|2021-08-09 09:50:00|11538.81|11538.81|11536.76|11536.76|11538.81|11538.81|11536.25|11536.25|0
1628502900000|2021-08-09 09:55:00|11536.93|11536.93|11536.24|11536.24|11542.05|11542.05|11535.58|11535.58|0
1628503200000|2021-08-09 10:00:00|11536.08|11536.08|11534.99|11534.99|11537.06|11537.06|11533.29|11533.29|0
1628503500000|2021-08-09 10:05:00|11535.15|11535.15|11532.89|11532.89|11537.75|11537.75|11532.89|11532.89|0
1628503800000|2021-08-09 10:10:00|11533.06|11533.06|11529.38|11529.38|11533.94|11533.94|11529.38|11529.38|0
1628504100000|2021-08-09 10:15:00|11529.59|11529.59|11522.86|11522.86|11529.6|11529.6|11521.54|11521.54|0
1628504400000|2021-08-09 10:20:00|11522.56|11522.56|11519.75|11519.75|11522.56|11522.56|11517.89|11517.89|0
1628504700000|2021-08-09 10:25:00|11519.92|11519.92|11524.67|11524.67|11524.67|11524.67|11519.92|11519.92|0
1628505000000|2021-08-09 10:30:00|11524.93|11524.93|11529.07|11529.07|11529.07|11529.07|11524.93|11524.93|0
1628505300000|2021-08-09 10:35:00|11529.41|11529.41|11527.33|11527.33|11529.94|11529.94|11527.33|11527.33|0
1628505600000|2021-08-09 10:40:00|11527.5|11527.5|11525.42|11525.42|11527.5|11527.5|11525.42|11525.42|0
1628505900000|2021-08-09 10:45:00|11526.63|11526.63|11525.37|11525.37|11526.63|11526.63|11521.27|11521.27|0
1628506200000|2021-08-09 10:50:00|11525.72|11525.72|11528.58|11528.58|11528.58|11528.58|11524.38|11524.38|0
1628506500000|2021-08-09 10:55:00|11530.55|11530.55|11523.06|11523.06|11532.05|11532.05|11522.81|11522.81|0
1628506800000|2021-08-09 11:00:00|11521.85|11521.85|11517.47|11517.47|11522.97|11522.97|11515.92|11515.92|0
1628507100000|2021-08-09 11:05:00|11517.68|11517.68|11521.46|11521.46|11521.46|11521.46|11516.15|11516.15|0
1628507400000|2021-08-09 11:10:00|11522.45|11522.45|11521.87|11521.87|11524.28|11524.28|11521.52|11521.52|0
1628507700000|2021-08-09 11:15:00|11522.08|11522.08|11522.61|11522.61|11524.35|11524.35|11521.03|11521.03|0
1628508000000|2021-08-09 11:20:00|11522.19|11522.19|11523.78|11523.78|11524.04|11524.04|11521.36|11521.36|0
1628508300000|2021-08-09 11:25:00|11524.18|11524.18|11522.11|11522.11|11524.18|11524.18|11521.3|11521.3|0
1628508600000|2021-08-09 11:30:00|11522.44|11522.44|11521.02|11521.02|11522.44|11522.44|11520.33|11520.33|0
1628508900000|2021-08-09 11:35:00|11522.01|11522.01|11525.32|11525.32|11525.62|11525.62|11522.01|11522.01|0
1628509200000|2021-08-09 11:40:00|11525.49|11525.49|11525.27|11525.27|11525.62|11525.62|11523.72|11523.72|0
1628509500000|2021-08-09 11:45:00|11526.26|11526.26|11521.54|11521.54|11526.26|11526.26|11521.54|11521.54|0
1628509800000|2021-08-09 11:50:00|11521.71|11521.71|11527.28|11527.28|11528.03|11528.03|11519.9|11519.9|0
1628510100000|2021-08-09 11:55:00|11527.63|11527.63|11526.09|11526.09|11528.93|11528.93|11525.85|11525.85|0
1628510400000|2021-08-09 12:00:00|11526.56|11526.56|11524.41|11524.41|11528.41|11528.41|11524.41|11524.41|0
1628510700000|2021-08-09 12:05:00|11524.24|11524.24|11524.91|11524.91|11526.1|11526.1|11521.27|11521.27|0
1628511000000|2021-08-09 12:10:00|11525.51|11525.51|11526.54|11526.54|11530.15|11530.15|11524.71|11524.71|0
1628511300000|2021-08-09 12:15:00|11526.33|11526.33|11527.08|11527.08|11528.67|11528.67|11521.97|11521.97|0
1628511600000|2021-08-09 12:20:00|11527.33|11527.33|11527.43|11527.43|11530.25|11530.25|11525.7|11525.7|0
1628511900000|2021-08-09 12:25:00|11527.59|11527.59|11527.03|11527.03|11528.63|11528.63|11527.03|11527.03|0
1628512200000|2021-08-09 12:30:00|11527.22|11527.22|11526.99|11526.99|11528.96|11528.96|11525.66|11525.66|0
1628512500000|2021-08-09 12:35:00|11527.51|11527.51|11531.47|11531.47|11533.74|11533.74|11527.51|11527.51|0
1628512800000|2021-08-09 12:40:00|11531.6|11531.6|11531.78|11531.78|11535.73|11535.73|11531.26|11531.26|0
1628513100000|2021-08-09 12:45:00|11531.7|11531.7|11527.4|11527.4|11531.7|11531.7|11524.65|11524.65|0
1628513400000|2021-08-09 12:50:00|11529.37|11529.37|11531.98|11531.98|11535.1|11535.1|11529.37|11529.37|0
1628513700000|2021-08-09 12:55:00|11531.81|11531.81|11530.58|11530.58|11532.08|11532.08|11530.09|11530.09|0
1628514000000|2021-08-09 13:00:00|11530.81|11530.81|11528.55|11528.55|11533.51|11533.51|11527.62|11527.62|0
1628514300000|2021-08-09 13:05:00|11527.56|11527.56|11531.08|11531.08|11531.44|11531.44|11527.56|11527.56|0
1628514600000|2021-08-09 13:10:00|11531.31|11531.31|11528.86|11528.86|11532.31|11532.31|11528.86|11528.86|0
1628514900000|2021-08-09 13:15:00|11529.84|11529.84|11530.05|11530.05|11531.25|11531.25|11529.28|11529.28|0
1628515200000|2021-08-09 13:20:00|11531.04|11531.04|11530.98|11530.98|11532.02|11532.02|11529.38|11529.38|0
1628515500000|2021-08-09 13:25:00|11530.67|11530.67|11533.01|11533.01|11534.98|11534.98|11529.83|11529.83|0
1628515800000|2021-08-09 13:30:00|11532.8|11532.8|11528.79|11528.79|11536.18|11536.18|11528.79|11528.79|0
1628516100000|2021-08-09 13:35:00|11528.55|11528.55|11539.55|11539.55|11539.55|11539.55|11527.29|11527.29|0
1628516400000|2021-08-09 13:40:00|11539.89|11539.89|11541.42|11541.42|11541.42|11541.42|11536.88|11536.88|0
1628516700000|2021-08-09 13:45:00|11540.72|11540.72|11536.65|11536.65|11541.42|11541.42|11536.65|11536.65|0
1628517000000|2021-08-09 13:50:00|11535.67|11535.67|11534.25|11534.25|11535.84|11535.84|11530.79|11530.79|0
1628517300000|2021-08-09 13:55:00|11534.52|11534.52|11531.1|11531.1|11539.15|11539.15|11528.77|11528.77|0
1628517600000|2021-08-09 14:00:00|11531.26|11531.26|11523.12|11523.12|11533.69|11533.69|11522.9|11522.9|0
1628517900000|2021-08-09 14:05:00|11522.31|11522.31|11529.06|11529.06|11529.06|11529.06|11520.98|11520.98|0
1628518200000|2021-08-09 14:10:00|11528.07|11528.07|11529.19|11529.19|11539.22|11539.22|11527.91|11527.91|0
1628518500000|2021-08-09 14:15:00|11530.39|11530.39|11534.3|11534.3|11535.77|11535.77|11530.39|11530.39|0
1628518800000|2021-08-09 14:20:00|11534.38|11534.38|11534.95|11534.95|11537.51|11537.51|11534.25|11534.25|0
1628519100000|2021-08-09 14:25:00|11535.12|11535.12|11542.82|11542.82|11543.86|11543.86|11535.12|11535.12|0
1628519400000|2021-08-09 14:30:00|11542.42|11542.42|11545.09|11545.09|11545.44|11545.44|11541.92|11541.92|0
1628519700000|2021-08-09 14:35:00|11545.32|11545.32|11549.88|11549.88|11553.17|11553.17|11544.23|11544.23|0
1628520000000|2021-08-09 14:40:00|11549.76|11549.76|11549.34|11549.34|11549.88|11549.88|11545.95|11545.95|0
1628520300000|2021-08-09 14:45:00|11549.42|11549.42|11545.78|11545.78|11549.9|11549.9|11545.22|11545.22|0
1628520600000|2021-08-09 14:50:00|11545.29|11545.29|11539.15|11539.15|11545.29|11545.29|11539.15|11539.15|0
1628520900000|2021-08-09 14:55:00|11539.02|11539.02|11536.69|11536.69|11539.02|11539.02|11535.2|11535.2|0
1628521200000|2021-08-09 15:00:00|11536.43|11536.43|11529.3|11529.3|11537.89|11537.89|11527.44|11527.44|0
1628521500000|2021-08-09 15:05:00|11529.25|11529.25|11528.38|11528.38|11530.84|11530.84|11527.21|11527.21|0
1628521800000|2021-08-09 15:10:00|11528.54|11528.54|11518.82|11518.82|11528.54|11528.54|11518.1|11518.1|0
1628522100000|2021-08-09 15:15:00|11518.61|11518.61|11524.62|11524.62|11528.81|11528.81|11517.96|11517.96|0
1628522400000|2021-08-09 15:20:00|11523.63|11523.63|11526.32|11526.32|11526.32|11526.32|11522.59|11522.59|0
1628522700000|2021-08-09 15:25:00|11526.11|11526.11|11533.55|11533.55|11533.55|11533.55|11526.1|11526.1|0
1628579700000|2021-08-10 07:15:00|11554.68|11554.68|11553.5|11553.5|11561.04|11561.04|11549.61|11549.61|0
1628580000000|2021-08-10 07:20:00|11553.72|11553.72|11556.32|11556.32|11567.12|11567.12|11551.91|11551.91|0
1628580300000|2021-08-10 07:25:00|11555.85|11555.85|11552.28|11552.28|11556.55|11556.55|11545.8|11545.8|0
1628580600000|2021-08-10 07:30:00|11552.17|11552.17|11549.35|11549.35|11557.39|11557.39|11549.35|11549.35|0
1628580900000|2021-08-10 07:35:00|11548.34|11548.34|11548.03|11548.03|11553.71|11553.71|11545.78|11545.78|0
1628581200000|2021-08-10 07:40:00|11547.79|11547.79|11548.09|11548.09|11551.15|11551.15|11546.27|11546.27|0
1628581500000|2021-08-10 07:45:00|11547.92|11547.92|11551.75|11551.75|11554.77|11554.77|11547.92|11547.92|0
1628581800000|2021-08-10 07:50:00|11550.52|11550.52|11563.94|11563.94|11564.02|11564.02|11547.11|11547.11|0
1628582100000|2021-08-10 07:55:00|11563.79|11563.79|11569.66|11569.66|11570.3|11570.3|11561.28|11561.28|0
1628582400000|2021-08-10 08:00:00|11569.18|11569.18|11560.72|11560.72|11569.87|11569.87|11559.29|11559.29|0
1628582700000|2021-08-10 08:05:00|11560.93|11560.93|11556.43|11556.43|11561.82|11561.82|11553.12|11553.12|0
1628583000000|2021-08-10 08:10:00|11556.35|11556.35|11551.3|11551.3|11557.03|11557.03|11551.13|11551.13|0
1628583300000|2021-08-10 08:15:00|11551.69|11551.69|11559.79|11559.79|11560.02|11560.02|11550.86|11550.86|0
1628583600000|2021-08-10 08:20:00|11559.69|11559.69|11556.33|11556.33|11565.25|11565.25|11556.33|11556.33|0
1628583900000|2021-08-10 08:25:00|11556.57|11556.57|11550.6|11550.6|11557.64|11557.64|11548.59|11548.59|0
1628584200000|2021-08-10 08:30:00|11550.37|11550.37|11546.46|11546.46|11552.1|11552.1|11544.37|11544.37|0
1628584500000|2021-08-10 08:35:00|11546.82|11546.82|11549.02|11549.02|11549.02|11549.02|11545.32|11545.32|0
1628584800000|2021-08-10 08:40:00|11548.81|11548.81|11553.63|11553.63|11553.63|11553.63|11544.97|11544.97|0
1628585100000|2021-08-10 08:45:00|11553.76|11553.76|11549.79|11549.79|11554.49|11554.49|11549.41|11549.41|0
1628585400000|2021-08-10 08:50:00|11549.44|11549.44|11548.68|11548.68|11549.44|11549.44|11546.86|11546.86|0
1628585700000|2021-08-10 08:55:00|11549|11549|11556.74|11556.74|11556.74|11556.74|11548.76|11548.76|0
1628586000000|2021-08-10 09:00:00|11556.99|11556.99|11555.37|11555.37|11558.23|11558.23|11555.01|11555.01|0
1628586300000|2021-08-10 09:05:00|11556.24|11556.24|11561.13|11561.13|11562.01|11562.01|11556.24|11556.24|0
1628586600000|2021-08-10 09:10:00|11560.81|11560.81|11559.42|11559.42|11562.81|11562.81|11559.42|11559.42|0
1628586900000|2021-08-10 09:15:00|11559.66|11559.66|11558.02|11558.02|11561.14|11561.14|11557.18|11557.18|0
1628587200000|2021-08-10 09:20:00|11558.83|11558.83|11559.11|11559.11|11559.89|11559.89|11554.42|11554.42|0
1628587500000|2021-08-10 09:25:00|11558.94|11558.94|11557.63|11557.63|11561.34|11561.34|11557.07|11557.07|0
1628587800000|2021-08-10 09:30:00|11557.47|11557.47|11554.93|11554.93|11558.79|11558.79|11554.93|11554.93|0
1628588100000|2021-08-10 09:35:00|11554.38|11554.38|11554.1|11554.1|11557.28|11557.28|11552.76|11552.76|0
1628588400000|2021-08-10 09:40:00|11553.94|11553.94|11555.99|11555.99|11555.99|11555.99|11552.15|11552.15|0
1628588700000|2021-08-10 09:45:00|11555.77|11555.77|11556.78|11556.78|11557.41|11557.41|11552.2|11552.2|0
1628589000000|2021-08-10 09:50:00|11556.44|11556.44|11559.45|11559.45|11559.74|11559.74|11556.44|11556.44|0
1628589300000|2021-08-10 09:55:00|11559.21|11559.21|11567.75|11567.75|11567.75|11567.75|11559.21|11559.21|0
1628589600000|2021-08-10 10:00:00|11568.16|11568.16|11573.58|11573.58|11573.58|11573.58|11567.69|11567.69|0
1628589900000|2021-08-10 10:05:00|11574.45|11574.45|11590.54|11590.54|11590.54|11590.54|11573.09|11573.09|0
1628590200000|2021-08-10 10:10:00|11589.32|11589.32|11593.5|11593.5|11594.39|11594.39|11587.84|11587.84|0
1628590500000|2021-08-10 10:15:00|11593.59|11593.59|11596.95|11596.95|11596.95|11596.95|11590.56|11590.56|0
1628590800000|2021-08-10 10:20:00|11597.16|11597.16|11599.07|11599.07|11600.33|11600.33|11597.16|11597.16|0
1628591100000|2021-08-10 10:25:00|11599.2|11599.2|11598.11|11598.11|11601.1|11601.1|11596.03|11596.03|0
1628591400000|2021-08-10 10:30:00|11596.89|11596.89|11594.04|11594.04|11598.95|11598.95|11593.51|11593.51|0
1628591700000|2021-08-10 10:35:00|11595.27|11595.27|11591.91|11591.91|11595.27|11595.27|11591.08|11591.08|0
1628592000000|2021-08-10 10:40:00|11591.81|11591.81|11587.92|11587.92|11592.46|11592.46|11585.92|11585.92|0
1628592300000|2021-08-10 10:45:00|11587.69|11587.69|11585.19|11585.19|11588.92|11588.92|11583.98|11583.98|0
1628592600000|2021-08-10 10:50:00|11584.92|11584.92|11588.85|11588.85|11588.85|11588.85|11581.74|11581.74|0
1628592900000|2021-08-10 10:55:00|11589.16|11589.16|11585.67|11585.67|11589.16|11589.16|11583.19|11583.19|0
1628593200000|2021-08-10 11:00:00|11588.13|11588.13|11586.64|11586.64|11589.01|11589.01|11585.76|11585.76|0
1628593500000|2021-08-10 11:05:00|11585.41|11585.41|11587.55|11587.55|11587.55|11587.55|11582.44|11582.44|0
1628593800000|2021-08-10 11:10:00|11587.79|11587.79|11582.15|11582.15|11587.79|11587.79|11580.37|11580.37|0
1628594100000|2021-08-10 11:15:00|11582.17|11582.17|11589.2|11589.2|11590.79|11590.79|11582.17|11582.17|0
1628594400000|2021-08-10 11:20:00|11588.96|11588.96|11583.87|11583.87|11589.45|11589.45|11583.4|11583.4|0
1628594700000|2021-08-10 11:25:00|11584.08|11584.08|11579.9|11579.9|11584.08|11584.08|11578.24|11578.24|0
1628595000000|2021-08-10 11:30:00|11580.06|11580.06|11576.02|11576.02|11580.06|11580.06|11574.76|11574.76|0
1628595300000|2021-08-10 11:35:00|11576|11576|11574.36|11574.36|11576.11|11576.11|11573.54|11573.54|0
1628595600000|2021-08-10 11:40:00|11574.58|11574.58|11577.17|11577.17|11577.5|11577.5|11572.04|11572.04|0
1628595900000|2021-08-10 11:45:00|11577.41|11577.41|11586.76|11586.76|11586.96|11586.96|11577.41|11577.41|0
1628596200000|2021-08-10 11:50:00|11587.11|11587.11|11588.31|11588.31|11590.58|11590.58|11586.7|11586.7|0
1628596500000|2021-08-10 11:55:00|11587.85|11587.85|11585.29|11585.29|11587.85|11587.85|11584.76|11584.76|0
1628596800000|2021-08-10 12:00:00|11584.89|11584.89|11566.38|11566.38|11584.89|11584.89|11566.38|11566.38|0
1628597100000|2021-08-10 12:05:00|11566.46|11566.46|11571.65|11571.65|11571.65|11571.65|11565.45|11565.45|0
1628597400000|2021-08-10 12:10:00|11572.01|11572.01|11579.24|11579.24|11579.28|11579.28|11571|11571|0
1628597700000|2021-08-10 12:15:00|11579.48|11579.48|11575.78|11575.78|11579.86|11579.86|11571.81|11571.81|0
1628598000000|2021-08-10 12:20:00|11576.05|11576.05|11576.24|11576.24|11578.1|11578.1|11575.69|11575.69|0
1628598300000|2021-08-10 12:25:00|11576.22|11576.22|11576.79|11576.79|11578.39|11578.39|11573.17|11573.17|0
1628598600000|2021-08-10 12:30:00|11577.03|11577.03|11574.34|11574.34|11580.18|11580.18|11574.17|11574.17|0
1628598900000|2021-08-10 12:35:00|11575.34|11575.34|11577.23|11577.23|11579.86|11579.86|11574.44|11574.44|0
1628599200000|2021-08-10 12:40:00|11578.46|11578.46|11574.45|11574.45|11584.58|11584.58|11573.93|11573.93|0
1628599500000|2021-08-10 12:45:00|11574.18|11574.18|11576.03|11576.03|11579.29|11579.29|11574.18|11574.18|0
1628599800000|2021-08-10 12:50:00|11576.27|11576.27|11579.77|11579.77|11580.27|11580.27|11575.18|11575.18|0
1628600100000|2021-08-10 12:55:00|11579.42|11579.42|11575.55|11575.55|11581.66|11581.66|11575.39|11575.39|0
1628600400000|2021-08-10 13:00:00|11575.14|11575.14|11565.92|11565.92|11575.14|11575.14|11565.73|11565.73|0
1628600700000|2021-08-10 13:05:00|11565.75|11565.75|11569.59|11569.59|11569.59|11569.59|11564.32|11564.32|0
1628601000000|2021-08-10 13:10:00|11569.83|11569.83|11571.72|11571.72|11575.28|11575.28|11569.83|11569.83|0
1628601300000|2021-08-10 13:15:00|11571.94|11571.94|11569.34|11569.34|11573.56|11573.56|11569.05|11569.05|0
1628601600000|2021-08-10 13:20:00|11569.17|11569.17|11569.14|11569.14|11571.29|11571.29|11567.78|11567.78|0
1628601900000|2021-08-10 13:25:00|11569.69|11569.69|11559.51|11559.51|11569.69|11569.69|11559.51|11559.51|0
1628602200000|2021-08-10 13:30:00|11558.28|11558.28|11550.23|11550.23|11559.83|11559.83|11549.62|11549.62|0
1628602500000|2021-08-10 13:35:00|11550.63|11550.63|11554.13|11554.13|11557.72|11557.72|11550.63|11550.63|0
1628602800000|2021-08-10 13:40:00|11554.92|11554.92|11569.65|11569.65|11569.79|11569.79|11554.92|11554.92|0
1628603100000|2021-08-10 13:45:00|11569.32|11569.32|11566.07|11566.07|11569.32|11569.32|11560.04|11560.04|0
1628603400000|2021-08-10 13:50:00|11566.72|11566.72|11559.51|11559.51|11570.06|11570.06|11559.51|11559.51|0
1628603700000|2021-08-10 13:55:00|11559.92|11559.92|11555.82|11555.82|11560.93|11560.93|11554.41|11554.41|0
1628604000000|2021-08-10 14:00:00|11557.05|11557.05|11545.19|11545.19|11559.34|11559.34|11545.19|11545.19|0
1628604300000|2021-08-10 14:05:00|11546.2|11546.2|11539.43|11539.43|11551.06|11551.06|11537.42|11537.42|0
1628604600000|2021-08-10 14:10:00|11539.02|11539.02|11539.77|11539.77|11541|11541|11534.32|11534.32|0
1628604900000|2021-08-10 14:15:00|11539.94|11539.94|11546.35|11546.35|11547.6|11547.6|11538.94|11538.94|0
1628605200000|2021-08-10 14:20:00|11546.2|11546.2|11546.79|11546.79|11547.92|11547.92|11544.44|11544.44|0
1628605500000|2021-08-10 14:25:00|11547.14|11547.14|11555.43|11555.43|11556.44|11556.44|11547.14|11547.14|0
1628605800000|2021-08-10 14:30:00|11555.53|11555.53|11542.59|11542.59|11556.04|11556.04|11537.48|11537.48|0
1628606100000|2021-08-10 14:35:00|11542.99|11542.99|11544.48|11544.48|11551.13|11551.13|11542.09|11542.09|0
1628606400000|2021-08-10 14:40:00|11544.94|11544.94|11542.25|11542.25|11546.65|11546.65|11542.25|11542.25|0
1628606700000|2021-08-10 14:45:00|11543.48|11543.48|11552.82|11552.82|11552.82|11552.82|11543.42|11543.42|0
1628607000000|2021-08-10 14:50:00|11552.98|11552.98|11551.16|11551.16|11557.4|11557.4|11549.32|11549.32|0
1628607300000|2021-08-10 14:55:00|11550.84|11550.84|11553.7|11553.7|11554.14|11554.14|11548.68|11548.68|0
1628607600000|2021-08-10 15:00:00|11553.86|11553.86|11551.27|11551.27|11560.63|11560.63|11551.27|11551.27|0
1628607900000|2021-08-10 15:05:00|11550.92|11550.92|11548.68|11548.68|11551.19|11551.19|11547.81|11547.81|0
1628608200000|2021-08-10 15:10:00|11548.77|11548.77|11547.97|11547.97|11552.22|11552.22|11547.37|11547.37|0
1628608500000|2021-08-10 15:15:00|11547.83|11547.83|11554.34|11554.34|11555.14|11555.14|11547.13|11547.13|0
1628608800000|2021-08-10 15:20:00|11554.51|11554.51|11555.29|11555.29|11555.49|11555.49|11551.54|11551.54|0
1628609100000|2021-08-10 15:25:00|11555.31|11555.31|11548.16|11548.16|11556.57|11556.57|11547.5|11547.5|0
1628666100000|2021-08-11 07:15:00|11566.2|11566.2|11589.05|11589.05|11589.05|11589.05|11565.49|11565.49|0
1628666400000|2021-08-11 07:20:00|11589.22|11589.22|11581.57|11581.57|11600.38|11600.38|11581.57|11581.57|0
1628666700000|2021-08-11 07:25:00|11580.34|11580.34|11565.26|11565.26|11580.34|11580.34|11564.03|11564.03|0
1628667000000|2021-08-11 07:30:00|11564.83|11564.83|11564.53|11564.53|11571.16|11571.16|11561.09|11561.09|0
1628667300000|2021-08-11 07:35:00|11563.52|11563.52|11567.95|11567.95|11568.52|11568.52|11558.04|11558.04|0
1628667600000|2021-08-11 07:40:00|11568.12|11568.12|11573.01|11573.01|11573.01|11573.01|11562.84|11562.84|0
1628667900000|2021-08-11 07:45:00|11572.19|11572.19|11563.35|11563.35|11572.27|11572.27|11562.15|11562.15|0
1628668200000|2021-08-11 07:50:00|11563.22|11563.22|11571.47|11571.47|11571.59|11571.59|11563.02|11563.02|0
1628668500000|2021-08-11 07:55:00|11571.11|11571.11|11568.57|11568.57|11571.11|11571.11|11566.53|11566.53|0
1628668800000|2021-08-11 08:00:00|11568.98|11568.98|11572.76|11572.76|11574.88|11574.88|11566.57|11566.57|0
1628669100000|2021-08-11 08:05:00|11572.98|11572.98|11572.53|11572.53|11574.64|11574.64|11572.27|11572.27|0
1628669400000|2021-08-11 08:10:00|11572.75|11572.75|11567.36|11567.36|11573.5|11573.5|11567.26|11567.26|0
1628669700000|2021-08-11 08:15:00|11567.22|11567.22|11572.05|11572.05|11577.67|11577.67|11567.22|11567.22|0
1628670000000|2021-08-11 08:20:00|11571.92|11571.92|11570.82|11570.82|11573.07|11573.07|11566.85|11566.85|0
1628670300000|2021-08-11 08:25:00|11570.69|11570.69|11577.09|11577.09|11577.09|11577.09|11569.32|11569.32|0
1628670600000|2021-08-11 08:30:00|11576.87|11576.87|11574.12|11574.12|11577.88|11577.88|11574.12|11574.12|0
1628670900000|2021-08-11 08:35:00|11573.64|11573.64|11577.79|11577.79|11577.79|11577.79|11568.63|11568.63|0
1628671200000|2021-08-11 08:40:00|11577.38|11577.38|11575.18|11575.18|11579.52|11579.52|11575.18|11575.18|0
1628671500000|2021-08-11 08:45:00|11574.97|11574.97|11576.41|11576.41|11580.13|11580.13|11573.8|11573.8|0
1628671800000|2021-08-11 08:50:00|11576.36|11576.36|11572.6|11572.6|11578.56|11578.56|11572.6|11572.6|0
1628672100000|2021-08-11 08:55:00|11572.87|11572.87|11582.42|11582.42|11582.87|11582.87|11572.87|11572.87|0
1628672400000|2021-08-11 09:00:00|11582.85|11582.85|11581.67|11581.67|11582.98|11582.98|11580.69|11580.69|0
1628672700000|2021-08-11 09:05:00|11581.51|11581.51|11581.48|11581.48|11581.79|11581.79|11578.95|11578.95|0
1628673000000|2021-08-11 09:10:00|11580.93|11580.93|11584.32|11584.32|11584.78|11584.78|11580.72|11580.72|0
1628673300000|2021-08-11 09:15:00|11583.91|11583.91|11578.83|11578.83|11585.4|11585.4|11578.73|11578.73|0
1628673600000|2021-08-11 09:20:00|11579.84|11579.84|11588.13|11588.13|11588.85|11588.85|11578.09|11578.09|0
1628673900000|2021-08-11 09:25:00|11588.35|11588.35|11591.8|11591.8|11593.04|11593.04|11587.83|11587.83|0
1628674200000|2021-08-11 09:30:00|11591.57|11591.57|11594.78|11594.78|11595.43|11595.43|11591.57|11591.57|0
1628674500000|2021-08-11 09:35:00|11594.71|11594.71|11592.07|11592.07|11596.71|11596.71|11592.07|11592.07|0
1628674800000|2021-08-11 09:40:00|11591.8|11591.8|11593.13|11593.13|11594.56|11594.56|11591.8|11591.8|0
1628675100000|2021-08-11 09:45:00|11593.26|11593.26|11586.74|11586.74|11593.26|11593.26|11586.74|11586.74|0
1628675400000|2021-08-11 09:50:00|11586.7|11586.7|11590.11|11590.11|11597.54|11597.54|11585.02|11585.02|0
1628675700000|2021-08-11 09:55:00|11590.38|11590.38|11579.56|11579.56|11590.38|11590.38|11578.64|11578.64|0
1628676000000|2021-08-11 10:00:00|11579.5|11579.5|11574.83|11574.83|11579.98|11579.98|11573.6|11573.6|0
1628676300000|2021-08-11 10:05:00|11574.56|11574.56|11568.88|11568.88|11575.74|11575.74|11568.71|11568.71|0
1628676600000|2021-08-11 10:10:00|11568.64|11568.64|11568.98|11568.98|11568.98|11568.98|11566.1|11566.1|0
1628676900000|2021-08-11 10:15:00|11568.72|11568.72|11577.27|11577.27|11578.07|11578.07|11568.72|11568.72|0
1628677200000|2021-08-11 10:20:00|11576.81|11576.81|11576.67|11576.67|11577.21|11577.21|11575.75|11575.75|0
1628677500000|2021-08-11 10:25:00|11577.03|11577.03|11578.22|11578.22|11580.87|11580.87|11576.77|11576.77|0
1628677800000|2021-08-11 10:30:00|11580.22|11580.22|11579.57|11579.57|11581.8|11581.8|11578.57|11578.57|0
1628678100000|2021-08-11 10:35:00|11579.43|11579.43|11581.56|11581.56|11582.89|11582.89|11579.43|11579.43|0
1628678400000|2021-08-11 10:40:00|11581.97|11581.97|11574.61|11574.61|11581.97|11581.97|11574.56|11574.56|0
1628678700000|2021-08-11 10:45:00|11574.71|11574.71|11572.8|11572.8|11574.83|11574.83|11570.46|11570.46|0
1628679000000|2021-08-11 10:50:00|11573.21|11573.21|11576.72|11576.72|11578.14|11578.14|11572.81|11572.81|0
1628679300000|2021-08-11 10:55:00|11578.73|11578.73|11577.32|11577.32|11580.92|11580.92|11574.06|11574.06|0
1628679600000|2021-08-11 11:00:00|11577.73|11577.73|11583.41|11583.41|11585.7|11585.7|11577.73|11577.73|0
1628679900000|2021-08-11 11:05:00|11583.49|11583.49|11573.3|11573.3|11583.71|11583.71|11572.3|11572.3|0
1628680200000|2021-08-11 11:10:00|11573.23|11573.23|11577.38|11577.38|11577.38|11577.38|11572.76|11572.76|0
1628680500000|2021-08-11 11:15:00|11577.51|11577.51|11579.08|11579.08|11579.55|11579.55|11577.51|11577.51|0
1628680800000|2021-08-11 11:20:00|11579.04|11579.04|11573.74|11573.74|11580.31|11580.31|11573.74|11573.74|0
1628681100000|2021-08-11 11:25:00|11573.87|11573.87|11576.95|11576.95|11577.25|11577.25|11572.65|11572.65|0
1628681400000|2021-08-11 11:30:00|11578.01|11578.01|11575.04|11575.04|11578.5|11578.5|11575.04|11575.04|0
1628681700000|2021-08-11 11:35:00|11575.22|11575.22|11578.09|11578.09|11579.69|11579.69|11575.22|11575.22|0
1628682000000|2021-08-11 11:40:00|11578.5|11578.5|11579.12|11579.12|11579.77|11579.77|11575.78|11575.78|0
1628682300000|2021-08-11 11:45:00|11580.12|11580.12|11583.52|11583.52|11583.52|11583.52|11579.12|11579.12|0
1628682600000|2021-08-11 11:50:00|11583.86|11583.86|11584.9|11584.9|11584.9|11584.9|11580.8|11580.8|0
1628682900000|2021-08-11 11:55:00|11584.85|11584.85|11584.39|11584.39|11586.22|11586.22|11581.8|11581.8|0
1628683200000|2021-08-11 12:00:00|11584.23|11584.23|11582.44|11582.44|11587.04|11587.04|11581.27|11581.27|0
1628683500000|2021-08-11 12:05:00|11582.48|11582.48|11583.4|11583.4|11586.41|11586.41|11582.15|11582.15|0
1628683800000|2021-08-11 12:10:00|11583.05|11583.05|11584.83|11584.83|11585.55|11585.55|11583.05|11583.05|0
1628684100000|2021-08-11 12:15:00|11584.61|11584.61|11587.84|11587.84|11590.6|11590.6|11584.61|11584.61|0
1628684400000|2021-08-11 12:20:00|11587.92|11587.92|11585.51|11585.51|11588.37|11588.37|11582.57|11582.57|0
1628684700000|2021-08-11 12:25:00|11584.51|11584.51|11588.13|11588.13|11588.3|11588.3|11583.15|11583.15|0
1628685000000|2021-08-11 12:30:00|11588.34|11588.34|11582.36|11582.36|11592.49|11592.49|11582.36|11582.36|0
1628685300000|2021-08-11 12:35:00|11583.36|11583.36|11589.23|11589.23|11589.66|11589.66|11583.36|11583.36|0
1628685600000|2021-08-11 12:40:00|11589.15|11589.15|11585.88|11585.88|11589.37|11589.37|11584.09|11584.09|0
1628685900000|2021-08-11 12:45:00|11585.87|11585.87|11595.87|11595.87|11598.88|11598.88|11585.87|11585.87|0
1628686200000|2021-08-11 12:50:00|11594.86|11594.86|11593.16|11593.16|11595.57|11595.57|11591.92|11591.92|0
1628686500000|2021-08-11 12:55:00|11592.16|11592.16|11587.01|11587.01|11592.16|11592.16|11586.84|11586.84|0
1628686800000|2021-08-11 13:00:00|11586.6|11586.6|11594.74|11594.74|11594.74|11594.74|11586.6|11586.6|0
1628687100000|2021-08-11 13:05:00|11593.73|11593.73|11595.23|11595.23|11596.23|11596.23|11589.74|11589.74|0
1628687400000|2021-08-11 13:10:00|11596.46|11596.46|11602.9|11602.9|11604.74|11604.74|11595.68|11595.68|0
1628687700000|2021-08-11 13:15:00|11602.49|11602.49|11590.68|11590.68|11602.49|11602.49|11590.33|11590.33|0
1628688000000|2021-08-11 13:20:00|11590.46|11590.46|11588.92|11588.92|11600.62|11600.62|11588.92|11588.92|0
1628688300000|2021-08-11 13:25:00|11588.79|11588.79|11586.6|11586.6|11591.43|11591.43|11586.6|11586.6|0
1628688600000|2021-08-11 13:30:00|11586.37|11586.37|11575.65|11575.65|11586.45|11586.45|11569.89|11569.89|0
1628688900000|2021-08-11 13:35:00|11575.87|11575.87|11576.13|11576.13|11577.86|11577.86|11573.29|11573.29|0
1628689200000|2021-08-11 13:40:00|11575.82|11575.82|11576.71|11576.71|11577.69|11577.69|11573.1|11573.1|0
1628689500000|2021-08-11 13:45:00|11576.92|11576.92|11578.71|11578.71|11578.71|11578.71|11571.36|11571.36|0
1628689800000|2021-08-11 13:50:00|11578.87|11578.87|11589.72|11589.72|11592.36|11592.36|11578.87|11578.87|0
1628690100000|2021-08-11 13:55:00|11590.13|11590.13|11597.04|11597.04|11601.54|11601.54|11590.04|11590.04|0
1628690400000|2021-08-11 14:00:00|11597.26|11597.26|11598.28|11598.28|11600.15|11600.15|11591.99|11591.99|0
1628690700000|2021-08-11 14:05:00|11598.5|11598.5|11597.5|11597.5|11602.03|11602.03|11596.16|11596.16|0
1628691000000|2021-08-11 14:10:00|11597.22|11597.22|11584.62|11584.62|11599.25|11599.25|11583.88|11583.88|0
1628691300000|2021-08-11 14:15:00|11584.35|11584.35|11576.68|11576.68|11587.72|11587.72|11575.6|11575.6|0
1628691600000|2021-08-11 14:20:00|11577.91|11577.91|11586.66|11586.66|11586.69|11586.69|11577.91|11577.91|0
1628691900000|2021-08-11 14:25:00|11586.87|11586.87|11583.52|11583.52|11587.09|11587.09|11582.29|11582.29|0
1628692200000|2021-08-11 14:30:00|11583.36|11583.36|11586.68|11586.68|11588.46|11588.46|11582.96|11582.96|0
1628692500000|2021-08-11 14:35:00|11586.46|11586.46|11581.34|11581.34|11588.86|11588.86|11581.34|11581.34|0
1628692800000|2021-08-11 14:40:00|11581.59|11581.59|11582.77|11582.77|11585.51|11585.51|11581.59|11581.59|0
1628693100000|2021-08-11 14:45:00|11582.92|11582.92|11579.25|11579.25|11584.23|11584.23|11579.13|11579.13|0
1628693400000|2021-08-11 14:50:00|11579.4|11579.4|11576.72|11576.72|11582.87|11582.87|11576.72|11576.72|0
1628693700000|2021-08-11 14:55:00|11576.64|11576.64|11570.49|11570.49|11578.21|11578.21|11570.49|11570.49|0
1628694000000|2021-08-11 15:00:00|11570.29|11570.29|11564.28|11564.28|11570.29|11570.29|11563.05|11563.05|0
1628694300000|2021-08-11 15:05:00|11564.44|11564.44|11556.95|11556.95|11564.44|11564.44|11556.95|11556.95|0
1628694600000|2021-08-11 15:10:00|11556.09|11556.09|11556.01|11556.01|11558.13|11558.13|11555.68|11555.68|0
1628694900000|2021-08-11 15:15:00|11555.82|11555.82|11558.21|11558.21|11561.86|11561.86|11555.37|11555.37|0
1628695200000|2021-08-11 15:20:00|11559.44|11559.44|11569.81|11569.81|11571.82|11571.82|11559.44|11559.44|0
1628695500000|2021-08-11 15:25:00|11568.8|11568.8|11574.84|11574.84|11577.43|11577.43|11567.13|11567.13|0
1628752500000|2021-08-12 07:15:00|11595.21|11595.21|11601.71|11601.71|11601.71|11601.71|11588.61|11588.61|0
1628752800000|2021-08-12 07:20:00|11601.89|11601.89|11611.48|11611.48|11616.54|11616.54|11601.89|11601.89|0
1628753100000|2021-08-12 07:25:00|11612.3|11612.3|11613.47|11613.47|11618.93|11618.93|11611.34|11611.34|0
1628753400000|2021-08-12 07:30:00|11615.48|11615.48|11607.57|11607.57|11618.63|11618.63|11607.49|11607.49|0
1628753700000|2021-08-12 07:35:00|11606.56|11606.56|11606.14|11606.14|11606.56|11606.56|11601.23|11601.23|0
1628754000000|2021-08-12 07:40:00|11605.14|11605.14|11611.04|11611.04|11611.04|11611.04|11601.91|11601.91|0
1628754300000|2021-08-12 07:45:00|11612.39|11612.39|11606.01|11606.01|11614.05|11614.05|11603.74|11603.74|0
1628754600000|2021-08-12 07:50:00|11607.24|11607.24|11604.48|11604.48|11607.35|11607.35|11602.44|11602.44|0
1628754900000|2021-08-12 07:55:00|11604.05|11604.05|11605.3|11605.3|11606.32|11606.32|11602.31|11602.31|0
1628755200000|2021-08-12 08:00:00|11604.89|11604.89|11594.61|11594.61|11607.25|11607.25|11594.61|11594.61|0
1628755500000|2021-08-12 08:05:00|11594.2|11594.2|11597.25|11597.25|11600.8|11600.8|11591.23|11591.23|0
1628755800000|2021-08-12 08:10:00|11596.74|11596.74|11598.29|11598.29|11598.67|11598.67|11596.5|11596.5|0
1628756100000|2021-08-12 08:15:00|11598.15|11598.15|11597.01|11597.01|11599.61|11599.61|11596.28|11596.28|0
1628756400000|2021-08-12 08:20:00|11597.36|11597.36|11599.82|11599.82|11600.82|11600.82|11596.95|11596.95|0
1628756700000|2021-08-12 08:25:00|11599.95|11599.95|11600.66|11600.66|11606.47|11606.47|11599.28|11599.28|0
1628757000000|2021-08-12 08:30:00|11601.07|11601.07|11600.71|11600.71|11606.29|11606.29|11598.93|11598.93|0
1628757300000|2021-08-12 08:35:00|11600.06|11600.06|11596.37|11596.37|11600.24|11600.24|11594.81|11594.81|0
1628757600000|2021-08-12 08:40:00|11596.64|11596.64|11597.51|11597.51|11598.74|11598.74|11595.01|11595.01|0
1628757900000|2021-08-12 08:45:00|11598.74|11598.74|11603.74|11603.74|11604.42|11604.42|11598.74|11598.74|0
1628758200000|2021-08-12 08:50:00|11601.28|11601.28|11600.96|11600.96|11602.13|11602.13|11599.06|11599.06|0
1628758500000|2021-08-12 08:55:00|11599.96|11599.96|11601.33|11601.33|11601.46|11601.46|11598.87|11598.87|0
1628758800000|2021-08-12 09:00:00|11601.98|11601.98|11602.53|11602.53|11604.21|11604.21|11601.04|11601.04|0
1628759100000|2021-08-12 09:05:00|11603.76|11603.76|11597.57|11597.57|11603.76|11603.76|11597.46|11597.46|0
1628759400000|2021-08-12 09:10:00|11598.8|11598.8|11590.61|11590.61|11600.24|11600.24|11590.61|11590.61|0
1628759700000|2021-08-12 09:15:00|11589.61|11589.61|11591.08|11591.08|11591.39|11591.39|11588.53|11588.53|0
1628760000000|2021-08-12 09:20:00|11592.09|11592.09|11590.3|11590.3|11593.33|11593.33|11588.27|11588.27|0
1628760300000|2021-08-12 09:25:00|11590.09|11590.09|11590.48|11590.48|11592.97|11592.97|11590.09|11590.09|0
1628760600000|2021-08-12 09:30:00|11589.47|11589.47|11591.38|11591.38|11591.96|11591.96|11587.35|11587.35|0
1628760900000|2021-08-12 09:35:00|11591.22|11591.22|11591.66|11591.66|11591.66|11591.66|11587.53|11587.53|0
1628761200000|2021-08-12 09:40:00|11591.45|11591.45|11580.07|11580.07|11591.59|11591.59|11580.07|11580.07|0
1628761500000|2021-08-12 09:45:00|11579.49|11579.49|11582.14|11582.14|11583.13|11583.13|11579.49|11579.49|0
1628761800000|2021-08-12 09:50:00|11581.92|11581.92|11582.71|11582.71|11583.57|11583.57|11581.92|11581.92|0
1628762100000|2021-08-12 09:55:00|11583.72|11583.72|11591.7|11591.7|11591.87|11591.87|11578.68|11578.68|0
1628762400000|2021-08-12 10:00:00|11590.69|11590.69|11584.87|11584.87|11590.69|11590.69|11584.76|11584.76|0
1628762700000|2021-08-12 10:05:00|11584.93|11584.93|11582.08|11582.08|11585.04|11585.04|11580.39|11580.39|0
1628763000000|2021-08-12 10:10:00|11582.43|11582.43|11581.95|11581.95|11583.4|11583.4|11581.4|11581.4|0
1628763300000|2021-08-12 10:15:00|11582.36|11582.36|11583.62|11583.62|11583.81|11583.81|11582.34|11582.34|0
1628763600000|2021-08-12 10:20:00|11583.84|11583.84|11582.91|11582.91|11585.51|11585.51|11581.79|11581.79|0
1628763900000|2021-08-12 10:25:00|11582.55|11582.55|11585.65|11585.65|11586.08|11586.08|11582.36|11582.36|0
1628764200000|2021-08-12 10:30:00|11585.45|11585.45|11592.82|11592.82|11592.82|11592.82|11585.45|11585.45|0
1628764500000|2021-08-12 10:35:00|11594.05|11594.05|11595.64|11595.64|11595.64|11595.64|11594.05|11594.05|0
1628764800000|2021-08-12 10:40:00|11595.29|11595.29|11593.63|11593.63|11595.42|11595.42|11592.71|11592.71|0
1628765100000|2021-08-12 10:45:00|11594.04|11594.04|11588.25|11588.25|11595.27|11595.27|11588.25|11588.25|0
1628765400000|2021-08-12 10:50:00|11587.89|11587.89|11579.05|11579.05|11587.97|11587.97|11578.76|11578.76|0
1628765700000|2021-08-12 10:55:00|11578.04|11578.04|11574.77|11574.77|11579.87|11579.87|11574.18|11574.18|0
1628766000000|2021-08-12 11:00:00|11573.77|11573.77|11577.06|11577.06|11577.42|11577.42|11572.51|11572.51|0
1628766300000|2021-08-12 11:05:00|11579.07|11579.07|11587.26|11587.26|11587.69|11587.69|11578.86|11578.86|0
1628766600000|2021-08-12 11:10:00|11587.42|11587.42|11591.37|11591.37|11593.74|11593.74|11585.31|11585.31|0
1628766900000|2021-08-12 11:15:00|11591.02|11591.02|11602.22|11602.22|11602.22|11602.22|11588.68|11588.68|0
1628767200000|2021-08-12 11:20:00|11602.39|11602.39|11593.1|11593.1|11603.63|11603.63|11591.11|11591.11|0
1628767500000|2021-08-12 11:25:00|11593.39|11593.39|11593.49|11593.49|11595.32|11595.32|11591.98|11591.98|0
1628767800000|2021-08-12 11:30:00|11593.25|11593.25|11594.17|11594.17|11594.77|11594.77|11593.24|11593.24|0
1628768100000|2021-08-12 11:35:00|11594.41|11594.41|11595.33|11595.33|11596.19|11596.19|11594.41|11594.41|0
1628768400000|2021-08-12 11:40:00|11594.92|11594.92|11596.3|11596.3|11599.55|11599.55|11594.42|11594.42|0
1628768700000|2021-08-12 11:45:00|11596.52|11596.52|11588.7|11588.7|11596.52|11596.52|11587.74|11587.74|0
1628769000000|2021-08-12 11:50:00|11589.11|11589.11|11595.54|11595.54|11595.54|11595.54|11589.02|11589.02|0
1628769300000|2021-08-12 11:55:00|11596.4|11596.4|11592.57|11592.57|11596.62|11596.62|11592.35|11592.35|0
1628769600000|2021-08-12 12:00:00|11592.78|11592.78|11595.09|11595.09|11595.09|11595.09|11591.13|11591.13|0
1628769900000|2021-08-12 12:05:00|11594.78|11594.78|11592.92|11592.92|11598.23|11598.23|11592.92|11592.92|0
1628770200000|2021-08-12 12:10:00|11592.97|11592.97|11589.71|11589.71|11592.97|11592.97|11588.25|11588.25|0
1628770500000|2021-08-12 12:15:00|11590.72|11590.72|11595.28|11595.28|11595.69|11595.69|11589.98|11589.98|0
1628770800000|2021-08-12 12:20:00|11596.51|11596.51|11602.61|11602.61|11602.68|11602.68|11596.34|11596.34|0
1628771100000|2021-08-12 12:25:00|11602.2|11602.2|11604.61|11604.61|11604.61|11604.61|11601.88|11601.88|0
1628771400000|2021-08-12 12:30:00|11604.46|11604.46|11600.72|11600.72|11606.09|11606.09|11600.5|11600.5|0
1628771700000|2021-08-12 12:35:00|11600.31|11600.31|11599.45|11599.45|11603.01|11603.01|11596.26|11596.26|0
1628772000000|2021-08-12 12:40:00|11599.54|11599.54|11605.78|11605.78|11605.95|11605.95|11597.42|11597.42|0
1628772300000|2021-08-12 12:45:00|11606.02|11606.02|11606.4|11606.4|11606.4|11606.4|11603.83|11603.83|0
1628772600000|2021-08-12 12:50:00|11606.48|11606.48|11606.75|11606.75|11607.37|11607.37|11603.47|11603.47|0
1628772900000|2021-08-12 12:55:00|11607.16|11607.16|11604.3|11604.3|11612.42|11612.42|11603.09|11603.09|0
1628773200000|2021-08-12 13:00:00|11604.15|11604.15|11607.43|11607.43|11607.94|11607.94|11603.65|11603.65|0
1628773500000|2021-08-12 13:05:00|11607.08|11607.08|11607.45|11607.45|11612.1|11612.1|11606.1|11606.1|0
1628773800000|2021-08-12 13:10:00|11607.41|11607.41|11612.37|11612.37|11613.13|11613.13|11607.41|11607.41|0
1628774100000|2021-08-12 13:15:00|11613.6|11613.6|11620.98|11620.98|11621.03|11621.03|11613.44|11613.44|0
1628774400000|2021-08-12 13:20:00|11620.8|11620.8|11614.85|11614.85|11620.8|11620.8|11612.07|11612.07|0
1628774700000|2021-08-12 13:25:00|11615.06|11615.06|11612.96|11612.96|11618.72|11618.72|11610.12|11610.12|0
1628775000000|2021-08-12 13:30:00|11612.77|11612.77|11611.94|11611.94|11615.66|11615.66|11607.5|11607.5|0
1628775300000|2021-08-12 13:35:00|11612.29|11612.29|11603.96|11603.96|11612.38|11612.38|11603.96|11603.96|0
1628775600000|2021-08-12 13:40:00|11604.23|11604.23|11613.79|11613.79|11613.96|11613.96|11603.08|11603.08|0
1628775900000|2021-08-12 13:45:00|11612.79|11612.79|11627.77|11627.77|11629.64|11629.64|11611.92|11611.92|0
1628776200000|2021-08-12 13:50:00|11627.53|11627.53|11625.55|11625.55|11636.27|11636.27|11625.19|11625.19|0
1628776500000|2021-08-12 13:55:00|11623.54|11623.54|11618.93|11618.93|11626.98|11626.98|11618.93|11618.93|0
1628776800000|2021-08-12 14:00:00|11619.01|11619.01|11619.04|11619.04|11620.42|11620.42|11615.01|11615.01|0
1628777100000|2021-08-12 14:05:00|11619.19|11619.19|11624.56|11624.56|11625.06|11625.06|11619.19|11619.19|0
1628777400000|2021-08-12 14:10:00|11624.64|11624.64|11637.35|11637.35|11638.43|11638.43|11624.26|11624.26|0
1628777700000|2021-08-12 14:15:00|11637.22|11637.22|11631.62|11631.62|11637.45|11637.45|11630.58|11630.58|0
1628778000000|2021-08-12 14:20:00|11631.41|11631.41|11632.72|11632.72|11633.59|11633.59|11629.74|11629.74|0
1628778300000|2021-08-12 14:25:00|11632.58|11632.58|11621.55|11621.55|11632.58|11632.58|11620.62|11620.62|0
1628778600000|2021-08-12 14:30:00|11621.71|11621.71|11628.82|11628.82|11629.8|11629.8|11621.71|11621.71|0
1628778900000|2021-08-12 14:35:00|11629.82|11629.82|11634.25|11634.25|11634.55|11634.55|11628.82|11628.82|0
1628779200000|2021-08-12 14:40:00|11635.25|11635.25|11631.46|11631.46|11635.96|11635.96|11623.45|11623.45|0
1628779500000|2021-08-12 14:45:00|11631.89|11631.89|11631.89|11631.89|11632.44|11632.44|11629.38|11629.38|0
1628779800000|2021-08-12 14:50:00|11632.11|11632.11|11638.04|11638.04|11639.36|11639.36|11632.11|11632.11|0
1628780100000|2021-08-12 14:55:00|11638.08|11638.08|11640.32|11640.32|11642.55|11642.55|11636.63|11636.63|0
1628780400000|2021-08-12 15:00:00|11639.31|11639.31|11633.58|11633.58|11640.16|11640.16|11633.51|11633.51|0
1628780700000|2021-08-12 15:05:00|11633.23|11633.23|11637.71|11637.71|11637.91|11637.91|11632.73|11632.73|0
1628781000000|2021-08-12 15:10:00|11637.84|11637.84|11637.04|11637.04|11639.09|11639.09|11636.36|11636.36|0
1628781300000|2021-08-12 15:15:00|11635.82|11635.82|11634.8|11634.8|11637|11637|11631.77|11631.77|0
1628781600000|2021-08-12 15:20:00|11634.82|11634.82|11635.37|11635.37|11638.83|11638.83|11633.81|11633.81|0
1628781900000|2021-08-12 15:25:00|11634.97|11634.97|11640.47|11640.47|11641.2|11641.2|11634.8|11634.8|0
1628838900000|2021-08-13 07:15:00|11656.42|11656.42|11652.8|11652.8|11659.77|11659.77|11649.85|11649.85|0
1628839200000|2021-08-13 07:20:00|11651.99|11651.99|11646.64|11646.64|11654.94|11654.94|11646.28|11646.28|0
1628839500000|2021-08-13 07:25:00|11646.86|11646.86|11645.02|11645.02|11647.98|11647.98|11642.51|11642.51|0
1628839800000|2021-08-13 07:30:00|11643.3|11643.3|11651.64|11651.64|11652.3|11652.3|11642.08|11642.08|0
1628840100000|2021-08-13 07:35:00|11651.81|11651.81|11671.68|11671.68|11674.35|11674.35|11651.81|11651.81|0
1628840400000|2021-08-13 07:40:00|11672.69|11672.69|11679.7|11679.7|11679.7|11679.7|11672.51|11672.51|0
1628840700000|2021-08-13 07:45:00|11680.1|11680.1|11679.52|11679.52|11681.96|11681.96|11677.22|11677.22|0
1628841000000|2021-08-13 07:50:00|11679.55|11679.55|11679.58|11679.58|11682.25|11682.25|11677.24|11677.24|0
1628841300000|2021-08-13 07:55:00|11681.59|11681.59|11670.57|11670.57|11681.59|11681.59|11667.66|11667.66|0
1628841600000|2021-08-13 08:00:00|11670.97|11670.97|11667.44|11667.44|11672.19|11672.19|11666.33|11666.33|0
1628841900000|2021-08-13 08:05:00|11666.62|11666.62|11666.2|11666.2|11668.37|11668.37|11662.73|11662.73|0
1628842200000|2021-08-13 08:10:00|11667.2|11667.2|11681.38|11681.38|11681.38|11681.38|11663.92|11663.92|0
1628842500000|2021-08-13 08:15:00|11681.54|11681.54|11681.31|11681.31|11685.29|11685.29|11681.31|11681.31|0
1628842800000|2021-08-13 08:20:00|11681.1|11681.1|11681.72|11681.72|11681.72|11681.72|11679.25|11679.25|0
1628843100000|2021-08-13 08:25:00|11681.51|11681.51|11681.44|11681.44|11683.02|11683.02|11678.71|11678.71|0
1628843400000|2021-08-13 08:30:00|11680.44|11680.44|11679.92|11679.92|11680.78|11680.78|11675.18|11675.18|0
1628843700000|2021-08-13 08:35:00|11680.14|11680.14|11690.67|11690.67|11690.67|11690.67|11680.14|11680.14|0
1628844000000|2021-08-13 08:40:00|11690.71|11690.71|11696.29|11696.29|11696.29|11696.29|11687.75|11687.75|0
1628844300000|2021-08-13 08:45:00|11696.99|11696.99|11697.68|11697.68|11697.68|11697.68|11694.48|11694.48|0
1628844600000|2021-08-13 08:50:00|11697.46|11697.46|11695.81|11695.81|11700.95|11700.95|11695.81|11695.81|0
1628844900000|2021-08-13 08:55:00|11696.02|11696.02|11688.75|11688.75|11696.02|11696.02|11686.19|11686.19|0
1628845200000|2021-08-13 09:00:00|11688.6|11688.6|11686.57|11686.57|11689.59|11689.59|11686.19|11686.19|0
1628845500000|2021-08-13 09:05:00|11686.92|11686.92|11683.61|11683.61|11686.92|11686.92|11680.82|11680.82|0
1628845800000|2021-08-13 09:10:00|11683.95|11683.95|11686.74|11686.74|11688.75|11688.75|11683.95|11683.95|0
1628846100000|2021-08-13 09:15:00|11684.79|11684.79|11682.52|11682.52|11685.16|11685.16|11681.48|11681.48|0
1628846400000|2021-08-13 09:20:00|11682.35|11682.35|11674.64|11674.64|11682.35|11682.35|11674.64|11674.64|0
1628846700000|2021-08-13 09:25:00|11673.64|11673.64|11664.01|11664.01|11673.64|11673.64|11663.13|11663.13|0
1628847000000|2021-08-13 09:30:00|11661.55|11661.55|11663.27|11663.27|11668.78|11668.78|11661.55|11661.55|0
1628847300000|2021-08-13 09:35:00|11663.44|11663.44|11666.48|11666.48|11670.41|11670.41|11663.44|11663.44|0
1628847600000|2021-08-13 09:40:00|11666.64|11666.64|11670.2|11670.2|11671.4|11671.4|11666.64|11666.64|0
1628847900000|2021-08-13 09:45:00|11669.98|11669.98|11672.22|11672.22|11673.01|11673.01|11668.28|11668.28|0
1628848200000|2021-08-13 09:50:00|11673.23|11673.23|11673.99|11673.99|11675.74|11675.74|11673.06|11673.06|0
1628848500000|2021-08-13 09:55:00|11674.2|11674.2|11671.53|11671.53|11674.42|11674.42|11670.14|11670.14|0
1628848800000|2021-08-13 10:00:00|11671.62|11671.62|11674.31|11674.31|11677.22|11677.22|11671.62|11671.62|0
1628849100000|2021-08-13 10:05:00|11675.54|11675.54|11672.57|11672.57|11678.15|11678.15|11671.25|11671.25|0
1628849400000|2021-08-13 10:10:00|11672.79|11672.79|11673.77|11673.77|11673.77|11673.77|11671.43|11671.43|0
1628849700000|2021-08-13 10:15:00|11675|11675|11680|11680|11681.45|11681.45|11674.43|11674.43|0
1628850000000|2021-08-13 10:20:00|11680.21|11680.21|11680.38|11680.38|11680.61|11680.61|11677.89|11677.89|0
1628850300000|2021-08-13 10:25:00|11680.54|11680.54|11674.97|11674.97|11680.54|11680.54|11674.97|11674.97|0
1628850600000|2021-08-13 10:30:00|11674.61|11674.61|11676.81|11676.81|11676.81|11676.81|11674.61|11674.61|0
1628850900000|2021-08-13 10:35:00|11677.02|11677.02|11683.21|11683.21|11683.21|11683.21|11677.02|11677.02|0
1628851200000|2021-08-13 10:40:00|11683.16|11683.16|11685.71|11685.71|11687.01|11687.01|11683.07|11683.07|0
1628851500000|2021-08-13 10:45:00|11685.36|11685.36|11684.22|11684.22|11686.46|11686.46|11683.51|11683.51|0
1628851800000|2021-08-13 10:50:00|11684.29|11684.29|11680.69|11680.69|11684.37|11684.37|11679.98|11679.98|0
1628852100000|2021-08-13 10:55:00|11680.86|11680.86|11679.37|11679.37|11681.55|11681.55|11679.37|11679.37|0
1628852400000|2021-08-13 11:00:00|11679.45|11679.45|11672.72|11672.72|11679.45|11679.45|11672.72|11672.72|0
1628852700000|2021-08-13 11:05:00|11672.2|11672.2|11674.35|11674.35|11674.85|11674.85|11672.2|11672.2|0
1628853000000|2021-08-13 11:10:00|11674.19|11674.19|11669.52|11669.52|11674.71|11674.71|11668.16|11668.16|0
1628853300000|2021-08-13 11:15:00|11669.74|11669.74|11670.51|11670.51|11670.51|11670.51|11669.74|11669.74|0
1628853600000|2021-08-13 11:20:00|11670.27|11670.27|11675.08|11675.08|11675.08|11675.08|11667.52|11667.52|0
1628853900000|2021-08-13 11:25:00|11675.27|11675.27|11672.88|11672.88|11675.47|11675.47|11671.98|11671.98|0
1628854200000|2021-08-13 11:30:00|11673.12|11673.12|11680.71|11680.71|11680.91|11680.91|11673.12|11673.12|0
1628854500000|2021-08-13 11:35:00|11680.94|11680.94|11682.24|11682.24|11682.53|11682.53|11680.94|11680.94|0
1628854800000|2021-08-13 11:40:00|11682.08|11682.08|11683.49|11683.49|11686.16|11686.16|11682.08|11682.08|0
1628855100000|2021-08-13 11:45:00|11683.32|11683.32|11682.94|11682.94|11684.21|11684.21|11681.72|11681.72|0
1628855400000|2021-08-13 11:50:00|11682.53|11682.53|11684|11684|11684|11684|11682.21|11682.21|0
1628855700000|2021-08-13 11:55:00|11685.23|11685.23|11686.77|11686.77|11689.14|11689.14|11685.04|11685.04|0
1628856000000|2021-08-13 12:00:00|11685.55|11685.55|11686.18|11686.18|11686.37|11686.37|11683.29|11683.29|0
1628856300000|2021-08-13 12:05:00|11684.95|11684.95|11683.06|11683.06|11685.08|11685.08|11683.06|11683.06|0
1628856600000|2021-08-13 12:10:00|11683.47|11683.47|11683.52|11683.52|11685.2|11685.2|11682.2|11682.2|0
1628856900000|2021-08-13 12:15:00|11683.44|11683.44|11672.34|11672.34|11683.44|11683.44|11672.34|11672.34|0
1628857200000|2021-08-13 12:20:00|11672.75|11672.75|11670.01|11670.01|11672.75|11672.75|11666.08|11666.08|0
1628857500000|2021-08-13 12:25:00|11671.24|11671.24|11668.7|11668.7|11671.59|11671.59|11668.62|11668.62|0
1628857800000|2021-08-13 12:30:00|11668.85|11668.85|11667.86|11667.86|11669.37|11669.37|11667.67|11667.67|0
1628858100000|2021-08-13 12:35:00|11667.59|11667.59|11665.67|11665.67|11667.59|11667.59|11665.18|11665.18|0
1628858400000|2021-08-13 12:40:00|11665.51|11665.51|11663.56|11663.56|11665.87|11665.87|11663.56|11663.56|0
1628858700000|2021-08-13 12:45:00|11663.41|11663.41|11667.24|11667.24|11667.24|11667.24|11663.41|11663.41|0
1628859000000|2021-08-13 12:50:00|11668.25|11668.25|11667.22|11667.22|11669.96|11669.96|11667.22|11667.22|0
1628859300000|2021-08-13 12:55:00|11666.55|11666.55|11668.34|11668.34|11670.31|11670.31|11665.99|11665.99|0
1628859600000|2021-08-13 13:00:00|11667.52|11667.52|11664.47|11664.47|11668.53|11668.53|11664.39|11664.39|0
1628859900000|2021-08-13 13:05:00|11664.23|11664.23|11665.94|11665.94|11668.02|11668.02|11664.23|11664.23|0
1628860200000|2021-08-13 13:10:00|11664.93|11664.93|11663.55|11663.55|11666.25|11666.25|11663.15|11663.15|0
1628860500000|2021-08-13 13:15:00|11663.42|11663.42|11663.58|11663.58|11664.26|11664.26|11661.5|11661.5|0
1628860800000|2021-08-13 13:20:00|11665.58|11665.58|11661.69|11661.69|11665.58|11665.58|11660.8|11660.8|0
1628861100000|2021-08-13 13:25:00|11661.71|11661.71|11662.37|11662.37|11663.27|11663.27|11659.28|11659.28|0
1628861400000|2021-08-13 13:30:00|11660.6|11660.6|11650.33|11650.33|11660.85|11660.85|11647.56|11647.56|0
1628861700000|2021-08-13 13:35:00|11650.11|11650.11|11649.25|11649.25|11650.11|11650.11|11640.49|11640.49|0
1628862000000|2021-08-13 13:40:00|11649.42|11649.42|11652.39|11652.39|11658.31|11658.31|11649.42|11649.42|0
1628862300000|2021-08-13 13:45:00|11653.39|11653.39|11659.57|11659.57|11659.57|11659.57|11653.29|11653.29|0
1628862600000|2021-08-13 13:50:00|11659.33|11659.33|11659.24|11659.24|11660.41|11660.41|11656.55|11656.55|0
1628862900000|2021-08-13 13:55:00|11658.24|11658.24|11659.48|11659.48|11659.48|11659.48|11656.14|11656.14|0
1628863200000|2021-08-13 14:00:00|11659.65|11659.65|11670.04|11670.04|11670.74|11670.74|11658.06|11658.06|0
1628863500000|2021-08-13 14:05:00|11669.88|11669.88|11662.47|11662.47|11669.88|11669.88|11658.59|11658.59|0
1628863800000|2021-08-13 14:10:00|11662.25|11662.25|11657.1|11657.1|11662.25|11662.25|11656.64|11656.64|0
1628864100000|2021-08-13 14:15:00|11658.11|11658.11|11654.63|11654.63|11659.6|11659.6|11653.79|11653.79|0
1628864400000|2021-08-13 14:20:00|11654.22|11654.22|11661.54|11661.54|11661.54|11661.54|11654.15|11654.15|0
1628864700000|2021-08-13 14:25:00|11662.76|11662.76|11657.96|11657.96|11663.05|11663.05|11656.44|11656.44|0
1628865000000|2021-08-13 14:30:00|11657.82|11657.82|11658.52|11658.52|11658.9|11658.9|11657.78|11657.78|0
1628865300000|2021-08-13 14:35:00|11658.57|11658.57|11654.48|11654.48|11658.74|11658.74|11654.4|11654.4|0
1628865600000|2021-08-13 14:40:00|11654.83|11654.83|11650.85|11650.85|11655.19|11655.19|11650.65|11650.65|0
1628865900000|2021-08-13 14:45:00|11650.93|11650.93|11649.78|11649.78|11650.93|11650.93|11648.57|11648.57|0
1628866200000|2021-08-13 14:50:00|11650.19|11650.19|11653.15|11653.15|11653.66|11653.66|11649.6|11649.6|0
1628866500000|2021-08-13 14:55:00|11653.17|11653.17|11652.55|11652.55|11653.46|11653.46|11651.45|11651.45|0
1628866800000|2021-08-13 15:00:00|11651.32|11651.32|11647.66|11647.66|11653.25|11653.25|11647.66|11647.66|0
1628867100000|2021-08-13 15:05:00|11647.32|11647.32|11645.58|11645.58|11647.32|11647.32|11644.92|11644.92|0
1628867400000|2021-08-13 15:10:00|11645.63|11645.63|11646.27|11646.27|11646.87|11646.87|11645.53|11645.53|0
1628867700000|2021-08-13 15:15:00|11646.12|11646.12|11641|11641|11646.78|11646.78|11640.99|11640.99|0
1628868000000|2021-08-13 15:20:00|11641.05|11641.05|11643.65|11643.65|11644.4|11644.4|11641.05|11641.05|0
1628868300000|2021-08-13 15:25:00|11643.87|11643.87|11654.09|11654.09|11654.09|11654.09|11642.06|11642.06|0
1629098100000|2021-08-16 07:15:00|11605.64|11605.64|11617.41|11617.41|11618.06|11618.06|11602.94|11602.94|0
1629098400000|2021-08-16 07:20:00|11617.2|11617.2|11616.2|11616.2|11621.65|11621.65|11615.88|11615.88|0
1629098700000|2021-08-16 07:25:00|11619.22|11619.22|11624.36|11624.36|11625.37|11625.37|11619.22|11619.22|0
1629099000000|2021-08-16 07:30:00|11624.25|11624.25|11614.91|11614.91|11627.52|11627.52|11614.91|11614.91|0
1629099300000|2021-08-16 07:35:00|11614.44|11614.44|11608.3|11608.3|11614.44|11614.44|11604.56|11604.56|0
1629099600000|2021-08-16 07:40:00|11608.95|11608.95|11604.39|11604.39|11610.17|11610.17|11604.36|11604.36|0
1629099900000|2021-08-16 07:45:00|11603.16|11603.16|11592.61|11592.61|11606.07|11606.07|11592.61|11592.61|0
1629100200000|2021-08-16 07:50:00|11592.82|11592.82|11598.75|11598.75|11599.13|11599.13|11588.42|11588.42|0
1629100500000|2021-08-16 07:55:00|11598.53|11598.53|11617.24|11617.24|11617.6|11617.6|11598.53|11598.53|0
1629100800000|2021-08-16 08:00:00|11617.46|11617.46|11617.83|11617.83|11620.96|11620.96|11614.97|11614.97|0
1629101100000|2021-08-16 08:05:00|11617.42|11617.42|11621.07|11621.07|11623.94|11623.94|11615.98|11615.98|0
1629101400000|2021-08-16 08:10:00|11621.23|11621.23|11628.44|11628.44|11629.48|11629.48|11621.23|11621.23|0
1629101700000|2021-08-16 08:15:00|11628.65|11628.65|11635.91|11635.91|11636.44|11636.44|11628.65|11628.65|0
1629102000000|2021-08-16 08:20:00|11636.26|11636.26|11626.76|11626.76|11636.26|11636.26|11626.76|11626.76|0
1629102300000|2021-08-16 08:25:00|11628.52|11628.52|11629.81|11629.81|11632.74|11632.74|11627.52|11627.52|0
1629102600000|2021-08-16 08:30:00|11629|11629|11627.82|11627.82|11629.35|11629.35|11625.8|11625.8|0
1629102900000|2021-08-16 08:35:00|11627.9|11627.9|11639.03|11639.03|11639.87|11639.87|11626.23|11626.23|0
1629103200000|2021-08-16 08:40:00|11637.8|11637.8|11637.91|11637.91|11638.2|11638.2|11634.95|11634.95|0
1629103500000|2021-08-16 08:45:00|11638.04|11638.04|11641.54|11641.54|11641.92|11641.92|11636.9|11636.9|0
1629103800000|2021-08-16 08:50:00|11642.06|11642.06|11646.09|11646.09|11647.74|11647.74|11642.06|11642.06|0
1629104100000|2021-08-16 08:55:00|11645.88|11645.88|11627.35|11627.35|11646.29|11646.29|11627.35|11627.35|0
1629104400000|2021-08-16 09:00:00|11626.95|11626.95|11630.53|11630.53|11630.88|11630.88|11626.95|11626.95|0
1629104700000|2021-08-16 09:05:00|11630.76|11630.76|11625.28|11625.28|11632.59|11632.59|11625.28|11625.28|0
1629105000000|2021-08-16 09:10:00|11625.06|11625.06|11620.39|11620.39|11625.28|11625.28|11620.39|11620.39|0
1629105300000|2021-08-16 09:15:00|11619.87|11619.87|11625.61|11625.61|11625.61|11625.61|11619.34|11619.34|0
1629105600000|2021-08-16 09:20:00|11625.9|11625.9|11627.08|11627.08|11630.36|11630.36|11625.9|11625.9|0
1629105900000|2021-08-16 09:25:00|11628.31|11628.31|11631.45|11631.45|11632.57|11632.57|11628.31|11628.31|0
1629106200000|2021-08-16 09:30:00|11631.71|11631.71|11631.11|11631.11|11633.2|11633.2|11631.11|11631.11|0
1629106500000|2021-08-16 09:35:00|11630.63|11630.63|11627.29|11627.29|11630.63|11630.63|11625.26|11625.26|0
1629106800000|2021-08-16 09:40:00|11627.5|11627.5|11625.06|11625.06|11627.51|11627.51|11623.58|11623.58|0
1629107100000|2021-08-16 09:45:00|11625.27|11625.27|11626.86|11626.86|11627.34|11627.34|11624.39|11624.39|0
1629107400000|2021-08-16 09:50:00|11627.86|11627.86|11630.77|11630.77|11632.31|11632.31|11627.86|11627.86|0
1629107700000|2021-08-16 09:55:00|11630.61|11630.61|11631.23|11631.23|11633.95|11633.95|11630.61|11630.61|0
1629108000000|2021-08-16 10:00:00|11631.65|11631.65|11628.24|11628.24|11632.14|11632.14|11628.24|11628.24|0
1629108300000|2021-08-16 10:05:00|11627.81|11627.81|11627.32|11627.32|11629.85|11629.85|11627.32|11627.32|0
1629108600000|2021-08-16 10:10:00|11626.96|11626.96|11619.15|11619.15|11627.54|11627.54|11618.99|11618.99|0
1629108900000|2021-08-16 10:15:00|11618.93|11618.93|11599.33|11599.33|11618.93|11618.93|11591.38|11591.38|0
1629109200000|2021-08-16 10:20:00|11600.04|11600.04|11603.24|11603.24|11605.57|11605.57|11600.04|11600.04|0
1629109500000|2021-08-16 10:25:00|11603.45|11603.45|11605.53|11605.53|11606.36|11606.36|11601.39|11601.39|0
1629109800000|2021-08-16 10:30:00|11604.53|11604.53|11601.62|11601.62|11606.52|11606.52|11601.54|11601.54|0
1629110100000|2021-08-16 10:35:00|11601.75|11601.75|11605.53|11605.53|11605.53|11605.53|11601.67|11601.67|0
1629110400000|2021-08-16 10:40:00|11605.66|11605.66|11612.61|11612.61|11612.61|11612.61|11604.96|11604.96|0
1629110700000|2021-08-16 10:45:00|11612.82|11612.82|11617.78|11617.78|11618.33|11618.33|11611.75|11611.75|0
1629111000000|2021-08-16 10:50:00|11617.85|11617.85|11616.8|11616.8|11618.46|11618.46|11616.75|11616.75|0
1629111300000|2021-08-16 10:55:00|11616.97|11616.97|11617.25|11617.25|11618.99|11618.99|11614.34|11614.34|0
1629111600000|2021-08-16 11:00:00|11617.68|11617.68|11621.14|11621.14|11621.14|11621.14|11616.4|11616.4|0
1629111900000|2021-08-16 11:05:00|11621.22|11621.22|11618.59|11618.59|11621.38|11621.38|11618.59|11618.59|0
1629112200000|2021-08-16 11:10:00|11618.8|11618.8|11616.03|11616.03|11619.78|11619.78|11616.03|11616.03|0
1629112500000|2021-08-16 11:15:00|11616.44|11616.44|11617.43|11617.43|11619.55|11619.55|11616.44|11616.44|0
1629112800000|2021-08-16 11:20:00|11617.21|11617.21|11626.44|11626.44|11626.8|11626.8|11617.21|11617.21|0
1629113100000|2021-08-16 11:25:00|11626.8|11626.8|11620.2|11620.2|11628.52|11628.52|11620.2|11620.2|0
1629113400000|2021-08-16 11:30:00|11620.51|11620.51|11614.87|11614.87|11620.51|11620.51|11612.86|11612.86|0
1629113700000|2021-08-16 11:35:00|11614.76|11614.76|11605.06|11605.06|11615.36|11615.36|11605.06|11605.06|0
1629114000000|2021-08-16 11:40:00|11604.55|11604.55|11603.12|11603.12|11605.58|11605.58|11602.53|11602.53|0
1629114300000|2021-08-16 11:45:00|11603.26|11603.26|11604.88|11604.88|11605.89|11605.89|11603.26|11603.26|0
1629114600000|2021-08-16 11:50:00|11605.35|11605.35|11605.66|11605.66|11606.49|11606.49|11604.64|11604.64|0
1629114900000|2021-08-16 11:55:00|11606.36|11606.36|11612.25|11612.25|11612.25|11612.25|11606.36|11606.36|0
1629115200000|2021-08-16 12:00:00|11612.42|11612.42|11601.63|11601.63|11613.02|11613.02|11600.63|11600.63|0
1629115500000|2021-08-16 12:05:00|11601.55|11601.55|11604.35|11604.35|11604.47|11604.47|11601.47|11601.47|0
1629115800000|2021-08-16 12:10:00|11603.92|11603.92|11600.55|11600.55|11605.02|11605.02|11600.55|11600.55|0
1629116100000|2021-08-16 12:15:00|11600.31|11600.31|11600.71|11600.71|11600.71|11600.71|11598.65|11598.65|0
1629116400000|2021-08-16 12:20:00|11602.72|11602.72|11605.95|11605.95|11608.58|11608.58|11602.72|11602.72|0
1629116700000|2021-08-16 12:25:00|11606.03|11606.03|11609.11|11609.11|11609.11|11609.11|11605.56|11605.56|0
1629117000000|2021-08-16 12:30:00|11609.03|11609.03|11605.85|11605.85|11609.03|11609.03|11605.85|11605.85|0
1629117300000|2021-08-16 12:35:00|11605.15|11605.15|11604.96|11604.96|11605.15|11605.15|11602.72|11602.72|0
1629117600000|2021-08-16 12:40:00|11605.13|11605.13|11606.99|11606.99|11608.25|11608.25|11605.02|11605.02|0
1629117900000|2021-08-16 12:45:00|11606.58|11606.58|11608.65|11608.65|11608.65|11608.65|11606.58|11606.58|0
1629118200000|2021-08-16 12:50:00|11608.89|11608.89|11601.39|11601.39|11608.89|11608.89|11601.39|11601.39|0
1629118500000|2021-08-16 12:55:00|11601.03|11601.03|11606.66|11606.66|11606.66|11606.66|11600.62|11600.62|0
1629118800000|2021-08-16 13:00:00|11606.87|11606.87|11608.62|11608.62|11610.08|11610.08|11606.87|11606.87|0
1629119100000|2021-08-16 13:05:00|11608.89|11608.89|11614.75|11614.75|11614.75|11614.75|11608.89|11608.89|0
1629119400000|2021-08-16 13:10:00|11614.69|11614.69|11621.54|11621.54|11621.54|11621.54|11614.69|11614.69|0
1629119700000|2021-08-16 13:15:00|11621.76|11621.76|11620.02|11620.02|11622.3|11622.3|11617.77|11617.77|0
1629120000000|2021-08-16 13:20:00|11619.95|11619.95|11624.87|11624.87|11625.03|11625.03|11619.84|11619.84|0
1629120300000|2021-08-16 13:25:00|11625.33|11625.33|11626.03|11626.03|11629.69|11629.69|11625.33|11625.33|0
1629120600000|2021-08-16 13:30:00|11626.27|11626.27|11616.08|11616.08|11630.3|11630.3|11613.32|11613.32|0
1629120900000|2021-08-16 13:35:00|11615.08|11615.08|11610.95|11610.95|11615.17|11615.17|11603.51|11603.51|0
1629121200000|2021-08-16 13:40:00|11612.96|11612.96|11607.71|11607.71|11614.78|11614.78|11607.71|11607.71|0
1629121500000|2021-08-16 13:45:00|11607.55|11607.55|11608.64|11608.64|11613.17|11613.17|11607.55|11607.55|0
1629121800000|2021-08-16 13:50:00|11609.07|11609.07|11605.09|11605.09|11612.29|11612.29|11602.61|11602.61|0
1629122100000|2021-08-16 13:55:00|11604.63|11604.63|11615.05|11615.05|11615.05|11615.05|11604.63|11604.63|0
1629122400000|2021-08-16 14:00:00|11615.46|11615.46|11609.41|11609.41|11615.46|11615.46|11608.37|11608.37|0
1629122700000|2021-08-16 14:05:00|11609.25|11609.25|11624.86|11624.86|11625.87|11625.87|11609.25|11609.25|0
1629123000000|2021-08-16 14:10:00|11625.22|11625.22|11617.54|11617.54|11631.1|11631.1|11617.54|11617.54|0
1629123300000|2021-08-16 14:15:00|11616.31|11616.31|11608.41|11608.41|11616.31|11616.31|11608.38|11608.38|0
1629123600000|2021-08-16 14:20:00|11609.42|11609.42|11599.48|11599.48|11609.42|11609.42|11599.48|11599.48|0
1629123900000|2021-08-16 14:25:00|11599.4|11599.4|11596.49|11596.49|11600.21|11600.21|11595.48|11595.48|0
1629124200000|2021-08-16 14:30:00|11595.88|11595.88|11603.27|11603.27|11604.24|11604.24|11595.87|11595.87|0
1629124500000|2021-08-16 14:35:00|11603.24|11603.24|11607.06|11607.06|11608.29|11608.29|11603.24|11603.24|0
1629124800000|2021-08-16 14:40:00|11607.27|11607.27|11605.51|11605.51|11610.86|11610.86|11604.6|11604.6|0
1629125100000|2021-08-16 14:45:00|11605.92|11605.92|11605.63|11605.63|11605.94|11605.94|11603.48|11603.48|0
1629125400000|2021-08-16 14:50:00|11605.79|11605.79|11600.13|11600.13|11607.14|11607.14|11600.06|11600.06|0
1629125700000|2021-08-16 14:55:00|11599.92|11599.92|11594.88|11594.88|11600.08|11600.08|11593.87|11593.87|0
1629126000000|2021-08-16 15:00:00|11593.87|11593.87|11601.43|11601.43|11601.43|11601.43|11593.87|11593.87|0
1629126300000|2021-08-16 15:05:00|11601.84|11601.84|11602.9|11602.9|11602.9|11602.9|11598.01|11598.01|0
1629126600000|2021-08-16 15:10:00|11602.92|11602.92|11603.4|11603.4|11605.47|11605.47|11602.57|11602.57|0
1629126900000|2021-08-16 15:15:00|11603.61|11603.61|11606.44|11606.44|11609.28|11609.28|11603.41|11603.41|0
1629127200000|2021-08-16 15:20:00|11606.23|11606.23|11610.41|11610.41|11611.88|11611.88|11606.15|11606.15|0
1629127500000|2021-08-16 15:25:00|11610.58|11610.58|11610.76|11610.76|11613.17|11613.17|11608.43|11608.43|0
1629184500000|2021-08-17 07:15:00|11548.12|11548.12|11554.11|11554.11|11555.74|11555.74|11542.84|11542.84|0
1629184800000|2021-08-17 07:20:00|11553.94|11553.94|11554.83|11554.83|11560.68|11560.68|11549.93|11549.93|0
1629185100000|2021-08-17 07:25:00|11555.83|11555.83|11569.31|11569.31|11569.41|11569.41|11551.36|11551.36|0
1629185400000|2021-08-17 07:30:00|11568.87|11568.87|11570.87|11570.87|11571.17|11571.17|11566.25|11566.25|0
1629185700000|2021-08-17 07:35:00|11574.56|11574.56|11594.87|11594.87|11594.87|11594.87|11574.21|11574.21|0
1629186000000|2021-08-17 07:40:00|11594.7|11594.7|11601.01|11601.01|11603.02|11603.02|11594.7|11594.7|0
1629186300000|2021-08-17 07:45:00|11600.77|11600.77|11607.49|11607.49|11608.01|11608.01|11600.77|11600.77|0
1629186600000|2021-08-17 07:50:00|11607.35|11607.35|11606.36|11606.36|11608.13|11608.13|11603.31|11603.31|0
1629186900000|2021-08-17 07:55:00|11606.58|11606.58|11620.39|11620.39|11620.96|11620.96|11606.44|11606.44|0
1629187200000|2021-08-17 08:00:00|11620.22|11620.22|11627.59|11627.59|11628|11628|11620.12|11620.12|0
1629187500000|2021-08-17 08:05:00|11627.5|11627.5|11625.14|11625.14|11629.02|11629.02|11623.98|11623.98|0
1629187800000|2021-08-17 08:10:00|11624.93|11624.93|11636.85|11636.85|11638.14|11638.14|11624.24|11624.24|0
1629188100000|2021-08-17 08:15:00|11636.8|11636.8|11633.41|11633.41|11638.74|11638.74|11633.41|11633.41|0
1629188400000|2021-08-17 08:20:00|11633|11633|11643.29|11643.29|11643.29|11643.29|11629.41|11629.41|0
1629188700000|2021-08-17 08:25:00|11642.89|11642.89|11633.56|11633.56|11647.41|11647.41|11633.56|11633.56|0
1629189000000|2021-08-17 08:30:00|11633.52|11633.52|11637.85|11637.85|11638.47|11638.47|11630.21|11630.21|0
1629189300000|2021-08-17 08:35:00|11638.07|11638.07|11647.63|11647.63|11647.63|11647.63|11637.99|11637.99|0
1629189600000|2021-08-17 08:40:00|11647.85|11647.85|11653.33|11653.33|11656.07|11656.07|11647.13|11647.13|0
1629189900000|2021-08-17 08:45:00|11653.74|11653.74|11665.26|11665.26|11665.26|11665.26|11653.74|11653.74|0
1629190200000|2021-08-17 08:50:00|11667.45|11667.45|11668.55|11668.55|11668.55|11668.55|11665.57|11665.57|0
1629190500000|2021-08-17 08:55:00|11668.77|11668.77|11668.89|11668.89|11669.31|11669.31|11665.35|11665.35|0
1629190800000|2021-08-17 09:00:00|11669.37|11669.37|11663.67|11663.67|11670.77|11670.77|11663.67|11663.67|0
1629191100000|2021-08-17 09:05:00|11664.67|11664.67|11672.7|11672.7|11674.29|11674.29|11664.67|11664.67|0
1629191400000|2021-08-17 09:10:00|11672.05|11672.05|11669.85|11669.85|11673.49|11673.49|11669.68|11669.68|0
1629191700000|2021-08-17 09:15:00|11669.61|11669.61|11670|11670|11670.18|11670.18|11668.28|11668.28|0
1629192000000|2021-08-17 09:20:00|11669.92|11669.92|11682.33|11682.33|11682.37|11682.37|11669.92|11669.92|0
1629192300000|2021-08-17 09:25:00|11682.51|11682.51|11682.49|11682.49|11686.73|11686.73|11679.82|11679.82|0
1629192600000|2021-08-17 09:30:00|11682.13|11682.13|11679.16|11679.16|11685.69|11685.69|11679.16|11679.16|0
1629192900000|2021-08-17 09:35:00|11679.1|11679.1|11678.78|11678.78|11681.69|11681.69|11678.7|11678.7|0
1629193200000|2021-08-17 09:40:00|11679|11679|11676.05|11676.05|11680.14|11680.14|11676.05|11676.05|0
1629193500000|2021-08-17 09:45:00|11675.84|11675.84|11681.92|11681.92|11681.92|11681.92|11674.14|11674.14|0
1629193800000|2021-08-17 09:50:00|11682.13|11682.13|11685.07|11685.07|11686.14|11686.14|11680.08|11680.08|0
1629194100000|2021-08-17 09:55:00|11684.06|11684.06|11687.4|11687.4|11687.78|11687.78|11682.95|11682.95|0
1629194400000|2021-08-17 10:00:00|11687.48|11687.48|11689.02|11689.02|11689.93|11689.93|11685.89|11685.89|0
1629194700000|2021-08-17 10:05:00|11689.1|11689.1|11689.47|11689.47|11694.25|11694.25|11688.72|11688.72|0
1629195000000|2021-08-17 10:10:00|11689.04|11689.04|11694.5|11694.5|11694.59|11694.59|11689.04|11689.04|0
1629195300000|2021-08-17 10:15:00|11694.86|11694.86|11686.66|11686.66|11697.27|11697.27|11686.46|11686.46|0
1629195600000|2021-08-17 10:20:00|11686.39|11686.39|11685.26|11685.26|11691.29|11691.29|11685.26|11685.26|0
1629195900000|2021-08-17 10:25:00|11685.34|11685.34|11682.47|11682.47|11685.67|11685.67|11681.25|11681.25|0
1629196200000|2021-08-17 10:30:00|11683.29|11683.29|11688.46|11688.46|11688.46|11688.46|11682.88|11682.88|0
1629196500000|2021-08-17 10:35:00|11689.47|11689.47|11683.09|11683.09|11690.62|11690.62|11682.86|11682.86|0
1629196800000|2021-08-17 10:40:00|11683.36|11683.36|11679.5|11679.5|11684.6|11684.6|11678.86|11678.86|0
1629197100000|2021-08-17 10:45:00|11679.48|11679.48|11678.7|11678.7|11679.84|11679.84|11675.41|11675.41|0
1629197400000|2021-08-17 10:50:00|11678.43|11678.43|11675.77|11675.77|11679.52|11679.52|11674.1|11674.1|0
1629197700000|2021-08-17 10:55:00|11675.36|11675.36|11675.31|11675.31|11677.05|11677.05|11674.92|11674.92|0
1629198000000|2021-08-17 11:00:00|11675.27|11675.27|11682.7|11682.7|11683.63|11683.63|11674.04|11674.04|0
1629198300000|2021-08-17 11:05:00|11682.3|11682.3|11686.83|11686.83|11688.3|11688.3|11682.16|11682.16|0
1629198600000|2021-08-17 11:10:00|11686.61|11686.61|11687.36|11687.36|11687.43|11687.43|11686.61|11686.61|0
1629198900000|2021-08-17 11:15:00|11687.59|11687.59|11683.59|11683.59|11690.02|11690.02|11683.59|11683.59|0
1629199200000|2021-08-17 11:20:00|11682.36|11682.36|11680.66|11680.66|11682.36|11682.36|11679.95|11679.95|0
1629199500000|2021-08-17 11:25:00|11680.53|11680.53|11674.08|11674.08|11680.53|11680.53|11674.08|11674.08|0
1629199800000|2021-08-17 11:30:00|11674.06|11674.06|11671.83|11671.83|11674.06|11674.06|11671.05|11671.05|0
1629200100000|2021-08-17 11:35:00|11671.48|11671.48|11671.05|11671.05|11671.48|11671.48|11668.06|11668.06|0
1629200400000|2021-08-17 11:40:00|11671.03|11671.03|11676.74|11676.74|11677.06|11677.06|11669.8|11669.8|0
1629200700000|2021-08-17 11:45:00|11677.56|11677.56|11671.12|11671.12|11677.97|11677.97|11670.41|11670.41|0
1629201000000|2021-08-17 11:50:00|11671.18|11671.18|11671.98|11671.98|11673|11673|11667.79|11667.79|0
1629201300000|2021-08-17 11:55:00|11672.19|11672.19|11670.29|11670.29|11672.19|11672.19|11668.91|11668.91|0
1629201600000|2021-08-17 12:00:00|11669.66|11669.66|11668.97|11668.97|11670.02|11670.02|11666.72|11666.72|0
1629201900000|2021-08-17 12:05:00|11668.45|11668.45|11669.04|11669.04|11669.1|11669.1|11665.82|11665.82|0
1629202200000|2021-08-17 12:10:00|11669.21|11669.21|11671.3|11671.3|11671.3|11671.3|11668.08|11668.08|0
1629202500000|2021-08-17 12:15:00|11672.36|11672.36|11666.78|11666.78|11674.13|11674.13|11665.77|11665.77|0
1629202800000|2021-08-17 12:20:00|11666.94|11666.94|11662.53|11662.53|11666.94|11666.94|11659.04|11659.04|0
1629203100000|2021-08-17 12:25:00|11662.77|11662.77|11662.47|11662.47|11662.94|11662.94|11660.68|11660.68|0
1629203400000|2021-08-17 12:30:00|11662.88|11662.88|11660.12|11660.12|11664.23|11664.23|11657.01|11657.01|0
1629203700000|2021-08-17 12:35:00|11660.34|11660.34|11666.74|11666.74|11666.74|11666.74|11660.07|11660.07|0
1629204000000|2021-08-17 12:40:00|11666.95|11666.95|11667.56|11667.56|11669.49|11669.49|11665.05|11665.05|0
1629204300000|2021-08-17 12:45:00|11667.67|11667.67|11669.82|11669.82|11670.04|11670.04|11667.67|11667.67|0
1629204600000|2021-08-17 12:50:00|11669.74|11669.74|11667.55|11667.55|11671.87|11671.87|11667.55|11667.55|0
1629204900000|2021-08-17 12:55:00|11668.55|11668.55|11664.39|11664.39|11670.42|11670.42|11664.2|11664.2|0
1629205200000|2021-08-17 13:00:00|11664.18|11664.18|11661.67|11661.67|11664.53|11664.53|11659.8|11659.8|0
1629205500000|2021-08-17 13:05:00|11661.51|11661.51|11663.96|11663.96|11663.96|11663.96|11661.15|11661.15|0
1629205800000|2021-08-17 13:10:00|11664.67|11664.67|11661.75|11661.75|11665.32|11665.32|11661.09|11661.09|0
1629206100000|2021-08-17 13:15:00|11661.34|11661.34|11649.55|11649.55|11661.34|11661.34|11647.73|11647.73|0
1629206400000|2021-08-17 13:20:00|11648.54|11648.54|11646.76|11646.76|11649.55|11649.55|11646.22|11646.22|0
1629206700000|2021-08-17 13:25:00|11646.65|11646.65|11646.84|11646.84|11648.76|11648.76|11644.3|11644.3|0
1629207000000|2021-08-17 13:30:00|11646.63|11646.63|11653.56|11653.56|11653.56|11653.56|11643.3|11643.3|0
1629207300000|2021-08-17 13:35:00|11653.8|11653.8|11646.83|11646.83|11654.54|11654.54|11642.6|11642.6|0
1629207600000|2021-08-17 13:40:00|11647.35|11647.35|11645|11645|11647.63|11647.63|11642.78|11642.78|0
1629207900000|2021-08-17 13:45:00|11644.92|11644.92|11646.67|11646.67|11650.48|11650.48|11643.65|11643.65|0
1629208200000|2021-08-17 13:50:00|11646.63|11646.63|11650.36|11650.36|11650.36|11650.36|11642.36|11642.36|0
1629208500000|2021-08-17 13:55:00|11650.19|11650.19|11642.99|11642.99|11650.19|11650.19|11641.12|11641.12|0
1629208800000|2021-08-17 14:00:00|11643.17|11643.17|11635.96|11635.96|11643.17|11643.17|11634.63|11634.63|0
1629209100000|2021-08-17 14:05:00|11635.63|11635.63|11632.63|11632.63|11635.65|11635.65|11626.07|11626.07|0
1629209400000|2021-08-17 14:10:00|11631.63|11631.63|11636.08|11636.08|11636.08|11636.08|11630.27|11630.27|0
1629209700000|2021-08-17 14:15:00|11635.86|11635.86|11635.31|11635.31|11636.73|11636.73|11634.23|11634.23|0
1629210000000|2021-08-17 14:20:00|11634.99|11634.99|11636.77|11636.77|11639.82|11639.82|11634.99|11634.99|0
1629210300000|2021-08-17 14:25:00|11636.42|11636.42|11646.22|11646.22|11646.33|11646.33|11636.29|11636.29|0
1629210600000|2021-08-17 14:30:00|11646.3|11646.3|11643.89|11643.89|11646.43|11646.43|11643.87|11643.87|0
1629210900000|2021-08-17 14:35:00|11643.81|11643.81|11637.97|11637.97|11644.22|11644.22|11637.97|11637.97|0
1629211200000|2021-08-17 14:40:00|11637.89|11637.89|11638.35|11638.35|11638.35|11638.35|11635.09|11635.09|0
1629211500000|2021-08-17 14:45:00|11639.35|11639.35|11638.41|11638.41|11639.35|11639.35|11634.72|11634.72|0
1629211800000|2021-08-17 14:50:00|11638.33|11638.33|11649.86|11649.86|11650.18|11650.18|11636.86|11636.86|0
1629212100000|2021-08-17 14:55:00|11649.78|11649.78|11650.01|11650.01|11651.33|11651.33|11648.65|11648.65|0
1629212400000|2021-08-17 15:00:00|11650.27|11650.27|11644.49|11644.49|11652.55|11652.55|11644.49|11644.49|0
1629212700000|2021-08-17 15:05:00|11644.57|11644.57|11640.66|11640.66|11644.63|11644.63|11638.12|11638.12|0
1629213000000|2021-08-17 15:10:00|11639.84|11639.84|11646.5|11646.5|11646.5|11646.5|11637.8|11637.8|0
1629213300000|2021-08-17 15:15:00|11646.34|11646.34|11646.6|11646.6|11647.83|11647.83|11641.38|11641.38|0
1629213600000|2021-08-17 15:20:00|11646.39|11646.39|11641.75|11641.75|11646.53|11646.53|11641.45|11641.45|0
1629213900000|2021-08-17 15:25:00|11641.88|11641.88|11644.14|11644.14|11644.44|11644.44|11637.5|11637.5|0
1629270900000|2021-08-18 07:15:00|11686.16|11686.16|11688.3|11688.3|11689.75|11689.75|11681.58|11681.58|0
1629271200000|2021-08-18 07:20:00|11690.3|11690.3|11704.55|11704.55|11704.55|11704.55|11690.3|11690.3|0
1629271500000|2021-08-18 07:25:00|11705.55|11705.55|11703.98|11703.98|11706.24|11706.24|11699.05|11699.05|0
1629271800000|2021-08-18 07:30:00|11704.11|11704.11|11688.61|11688.61|11704.74|11704.74|11684.62|11684.62|0
1629272100000|2021-08-18 07:35:00|11687.6|11687.6|11688.33|11688.33|11688.93|11688.93|11683.51|11683.51|0
1629272400000|2021-08-18 07:40:00|11687.98|11687.98|11688.81|11688.81|11688.81|11688.81|11681.49|11681.49|0
1629272700000|2021-08-18 07:45:00|11688.37|11688.37|11685.66|11685.66|11690.85|11690.85|11684.39|11684.39|0
1629273000000|2021-08-18 07:50:00|11686.19|11686.19|11686.02|11686.02|11689.33|11689.33|11680.41|11680.41|0
1629273300000|2021-08-18 07:55:00|11686.19|11686.19|11695.04|11695.04|11701.57|11701.57|11686.19|11686.19|0
1629273600000|2021-08-18 08:00:00|11694.87|11694.87|11687.35|11687.35|11695.1|11695.1|11687.2|11687.2|0
1629273900000|2021-08-18 08:05:00|11687.7|11687.7|11694.84|11694.84|11697.77|11697.77|11686.4|11686.4|0
1629274200000|2021-08-18 08:10:00|11694.19|11694.19|11688.16|11688.16|11694.19|11694.19|11688.16|11688.16|0
1629274500000|2021-08-18 08:15:00|11688.11|11688.11|11689.8|11689.8|11689.8|11689.8|11676.29|11676.29|0
1629274800000|2021-08-18 08:20:00|11689.27|11689.27|11687.27|11687.27|11689.43|11689.43|11678.67|11678.67|0
1629275100000|2021-08-18 08:25:00|11686.27|11686.27|11679.93|11679.93|11686.27|11686.27|11679.93|11679.93|0
1629275400000|2021-08-18 08:30:00|11679.45|11679.45|11678.8|11678.8|11683.03|11683.03|11676.58|11676.58|0
1629275700000|2021-08-18 08:35:00|11678.9|11678.9|11692.12|11692.12|11696.9|11696.9|11678.9|11678.9|0
1629276000000|2021-08-18 08:40:00|11692.74|11692.74|11686.02|11686.02|11694.71|11694.71|11685.8|11685.8|0
1629276300000|2021-08-18 08:45:00|11684.79|11684.79|11684.5|11684.5|11686.89|11686.89|11680.65|11680.65|0
1629276600000|2021-08-18 08:50:00|11684.85|11684.85|11690.29|11690.29|11690.29|11690.29|11684.85|11684.85|0
1629276900000|2021-08-18 08:55:00|11689.58|11689.58|11692.66|11692.66|11695.5|11695.5|11689.58|11689.58|0
1629277200000|2021-08-18 09:00:00|11692.87|11692.87|11691.88|11691.88|11696.9|11696.9|11691.33|11691.33|0
1629277500000|2021-08-18 09:05:00|11691.64|11691.64|11695.93|11695.93|11695.93|11695.93|11687.38|11687.38|0
1629277800000|2021-08-18 09:10:00|11697.76|11697.76|11695.24|11695.24|11697.85|11697.85|11694.49|11694.49|0
1629278100000|2021-08-18 09:15:00|11695.65|11695.65|11696.59|11696.59|11699.01|11699.01|11695.62|11695.62|0
1629278400000|2021-08-18 09:20:00|11696.94|11696.94|11701.35|11701.35|11701.35|11701.35|11696.94|11696.94|0
1629278700000|2021-08-18 09:25:00|11701.48|11701.48|11702.7|11702.7|11708.1|11708.1|11701.48|11701.48|0
1629279000000|2021-08-18 09:30:00|11703.05|11703.05|11703.41|11703.41|11706.1|11706.1|11701.11|11701.11|0
1629279300000|2021-08-18 09:35:00|11703.55|11703.55|11710.65|11710.65|11711.39|11711.39|11703.55|11703.55|0
1629279600000|2021-08-18 09:40:00|11710.56|11710.56|11709.67|11709.67|11711.42|11711.42|11705.18|11705.18|0
1629279900000|2021-08-18 09:45:00|11708.5|11708.5|11710.63|11710.63|11711.26|11711.26|11707.32|11707.32|0
1629280200000|2021-08-18 09:50:00|11710.99|11710.99|11720.41|11720.41|11722.84|11722.84|11710.99|11710.99|0
1629280500000|2021-08-18 09:55:00|11720.33|11720.33|11733.15|11733.15|11734.89|11734.89|11719.15|11719.15|0
1629280800000|2021-08-18 10:00:00|11733.51|11733.51|11722.49|11722.49|11733.51|11733.51|11721.05|11721.05|0
1629281100000|2021-08-18 10:05:00|11722.22|11722.22|11722.72|11722.72|11724.47|11724.47|11720.4|11720.4|0
1629281400000|2021-08-18 10:10:00|11722.93|11722.93|11718.05|11718.05|11723.33|11723.33|11715.73|11715.73|0
1629281700000|2021-08-18 10:15:00|11717.64|11717.64|11713.85|11713.85|11718.51|11718.51|11711.77|11711.77|0
1629282000000|2021-08-18 10:20:00|11714.86|11714.86|11713.63|11713.63|11715.9|11715.9|11710.68|11710.68|0
1629282300000|2021-08-18 10:25:00|11712.63|11712.63|11715.15|11715.15|11716.1|11716.1|11712.29|11712.29|0
1629282600000|2021-08-18 10:30:00|11715.66|11715.66|11721.99|11721.99|11725.27|11725.27|11715.66|11715.66|0
1629282900000|2021-08-18 10:35:00|11722.29|11722.29|11723.96|11723.96|11726.18|11726.18|11722.29|11722.29|0
1629283200000|2021-08-18 10:40:00|11723.8|11723.8|11725.28|11725.28|11727.51|11727.51|11718.61|11718.61|0
1629283500000|2021-08-18 10:45:00|11725.04|11725.04|11723.14|11723.14|11730.28|11730.28|11721.08|11721.08|0
1629283800000|2021-08-18 10:50:00|11724.15|11724.15|11728.61|11728.61|11730.08|11730.08|11723.95|11723.95|0
1629284100000|2021-08-18 10:55:00|11729.38|11729.38|11728.44|11728.44|11729.59|11729.59|11716.31|11716.31|0
1629284400000|2021-08-18 11:00:00|11727.44|11727.44|11730.57|11730.57|11736.18|11736.18|11727.44|11727.44|0
1629284700000|2021-08-18 11:05:00|11729.57|11729.57|11720.02|11720.02|11732.88|11732.88|11720.02|11720.02|0
1629285000000|2021-08-18 11:10:00|11720.08|11720.08|11703.6|11703.6|11720.51|11720.51|11703.6|11703.6|0
1629285300000|2021-08-18 11:15:00|11703.24|11703.24|11698.62|11698.62|11705|11705|11698.62|11698.62|0
1629285600000|2021-08-18 11:20:00|11697.39|11697.39|11697.08|11697.08|11704.86|11704.86|11696.16|11696.16|0
1629285900000|2021-08-18 11:25:00|11699.09|11699.09|11706.73|11706.73|11708.07|11708.07|11697.92|11697.92|0
1629286200000|2021-08-18 11:30:00|11707.7|11707.7|11710.26|11710.26|11711.6|11711.6|11706.59|11706.59|0
1629286500000|2021-08-18 11:35:00|11710.78|11710.78|11715.2|11715.2|11715.2|11715.2|11710.18|11710.18|0
1629286800000|2021-08-18 11:40:00|11716|11716|11711.8|11711.8|11716.21|11716.21|11711.8|11711.8|0
1629287100000|2021-08-18 11:45:00|11709.79|11709.79|11713.43|11713.43|11713.43|11713.43|11708.57|11708.57|0
1629287400000|2021-08-18 11:50:00|11712.92|11712.92|11714.97|11714.97|11715.79|11715.79|11710.52|11710.52|0
1629287700000|2021-08-18 11:55:00|11715.05|11715.05|11710.62|11710.62|11715.05|11715.05|11709.62|11709.62|0
1629288000000|2021-08-18 12:00:00|11709.61|11709.61|11711.97|11711.97|11711.97|11711.97|11707.49|11707.49|0
1629288300000|2021-08-18 12:05:00|11712.74|11712.74|11712.73|11712.73|11717.03|11717.03|11709.25|11709.25|0
1629288600000|2021-08-18 12:10:00|11712.56|11712.56|11704.96|11704.96|11713.93|11713.93|11704.55|11704.55|0
1629288900000|2021-08-18 12:15:00|11704.75|11704.75|11705.89|11705.89|11709.1|11709.1|11701.15|11701.15|0
1629289200000|2021-08-18 12:20:00|11705.81|11705.81|11709.21|11709.21|11709.62|11709.62|11705.81|11705.81|0
1629289500000|2021-08-18 12:25:00|11711.63|11711.63|11710.53|11710.53|11711.63|11711.63|11708.63|11708.63|0
1629289800000|2021-08-18 12:30:00|11710.88|11710.88|11715.74|11715.74|11717.72|11717.72|11710.81|11710.81|0
1629290100000|2021-08-18 12:35:00|11715.96|11715.96|11707.46|11707.46|11715.96|11715.96|11707.2|11707.2|0
1629290400000|2021-08-18 12:40:00|11706.79|11706.79|11706.15|11706.15|11707.88|11707.88|11705.72|11705.72|0
1629290700000|2021-08-18 12:45:00|11705.99|11705.99|11704.71|11704.71|11708.33|11708.33|11702.71|11702.71|0
1629291000000|2021-08-18 12:50:00|11704.49|11704.49|11702.9|11702.9|11706.96|11706.96|11702.59|11702.59|0
1629291300000|2021-08-18 12:55:00|11703.14|11703.14|11699.9|11699.9|11705.44|11705.44|11699.9|11699.9|0
1629291600000|2021-08-18 13:00:00|11700.03|11700.03|11700.73|11700.73|11705.1|11705.1|11699.95|11699.95|0
1629291900000|2021-08-18 13:05:00|11700.46|11700.46|11697.88|11697.88|11700.46|11700.46|11696.71|11696.71|0
1629292200000|2021-08-18 13:10:00|11697.06|11697.06|11688.23|11688.23|11698.57|11698.57|11688.23|11688.23|0
1629292500000|2021-08-18 13:15:00|11687.97|11687.97|11687.7|11687.7|11688.02|11688.02|11684.93|11684.93|0
1629292800000|2021-08-18 13:20:00|11686.69|11686.69|11686.07|11686.07|11687.56|11687.56|11684.79|11684.79|0
1629293100000|2021-08-18 13:25:00|11686.15|11686.15|11676.85|11676.85|11686.15|11686.15|11676.85|11676.85|0
1629293400000|2021-08-18 13:30:00|11677.26|11677.26|11677.34|11677.34|11680.55|11680.55|11674.96|11674.96|0
1629293700000|2021-08-18 13:35:00|11677.08|11677.08|11679.63|11679.63|11681.16|11681.16|11672.8|11672.8|0
1629294000000|2021-08-18 13:40:00|11679.42|11679.42|11684.96|11684.96|11685.96|11685.96|11674.78|11674.78|0
1629294300000|2021-08-18 13:45:00|11683.73|11683.73|11681.42|11681.42|11687.55|11687.55|11681.26|11681.26|0
1629294600000|2021-08-18 13:50:00|11680.77|11680.77|11694.7|11694.7|11694.7|11694.7|11680.77|11680.77|0
1629294900000|2021-08-18 13:55:00|11694.87|11694.87|11697.8|11697.8|11701.54|11701.54|11692.9|11692.9|0
1629295200000|2021-08-18 14:00:00|11697.56|11697.56|11699.74|11699.74|11701.39|11701.39|11695.08|11695.08|0
1629295500000|2021-08-18 14:05:00|11699.52|11699.52|11701.34|11701.34|11703.95|11703.95|11695.75|11695.75|0
1629295800000|2021-08-18 14:10:00|11701.64|11701.64|11701.24|11701.24|11702.67|11702.67|11698.77|11698.77|0
1629296100000|2021-08-18 14:15:00|11701.32|11701.32|11703.2|11703.2|11706.3|11706.3|11700.98|11700.98|0
1629296400000|2021-08-18 14:20:00|11703.15|11703.15|11707.04|11707.04|11707.45|11707.45|11702.87|11702.87|0
1629296700000|2021-08-18 14:25:00|11707.17|11707.17|11716.51|11716.51|11718.1|11718.1|11707.17|11707.17|0
1629297000000|2021-08-18 14:30:00|11717.52|11717.52|11718.81|11718.81|11725.21|11725.21|11715.7|11715.7|0
1629297300000|2021-08-18 14:35:00|11717.8|11717.8|11715.8|11715.8|11717.99|11717.99|11714.79|11714.79|0
1629297600000|2021-08-18 14:40:00|11715.63|11715.63|11711.23|11711.23|11716.37|11716.37|11709.61|11709.61|0
1629297900000|2021-08-18 14:45:00|11711.58|11711.58|11705.79|11705.79|11711.71|11711.71|11705.08|11705.08|0
1629298200000|2021-08-18 14:50:00|11705.85|11705.85|11703.43|11703.43|11707.12|11707.12|11701.32|11701.32|0
1629298500000|2021-08-18 14:55:00|11703.51|11703.51|11703.01|11703.01|11705.9|11705.9|11701.9|11701.9|0
1629298800000|2021-08-18 15:00:00|11703.42|11703.42|11697.73|11697.73|11703.58|11703.58|11695.52|11695.52|0
1629299100000|2021-08-18 15:05:00|11697.87|11697.87|11687.29|11687.29|11698.01|11698.01|11687.29|11687.29|0
1629299400000|2021-08-18 15:10:00|11686.89|11686.89|11687.9|11687.9|11688.17|11688.17|11686.45|11686.45|0
1629299700000|2021-08-18 15:15:00|11687.64|11687.64|11686.18|11686.18|11689.51|11689.51|11684.63|11684.63|0
1629300000000|2021-08-18 15:20:00|11685.97|11685.97|11683.89|11683.89|11690.58|11690.58|11683.09|11683.09|0
1629300300000|2021-08-18 15:25:00|11684.3|11684.3|11698.28|11698.28|11698.28|11698.28|11684.3|11684.3|0
1629357300000|2021-08-19 07:15:00|11598.4|11598.4|11593.07|11593.07|11602.73|11602.73|11579.76|11579.76|0
1629357600000|2021-08-19 07:20:00|11593.89|11593.89|11613.97|11613.97|11619.09|11619.09|11593.89|11593.89|0
1629357900000|2021-08-19 07:25:00|11614.97|11614.97|11620.06|11620.06|11620.06|11620.06|11605.27|11605.27|0
1629358200000|2021-08-19 07:30:00|11620.23|11620.23|11616.13|11616.13|11625.91|11625.91|11615.61|11615.61|0
1629358500000|2021-08-19 07:35:00|11615.72|11615.72|11618.91|11618.91|11618.91|11618.91|11602.79|11602.79|0
1629358800000|2021-08-19 07:40:00|11619.16|11619.16|11627.85|11627.85|11627.85|11627.85|11617.21|11617.21|0
1629359100000|2021-08-19 07:45:00|11627.5|11627.5|11642.62|11642.62|11642.71|11642.71|11625.83|11625.83|0
1629359400000|2021-08-19 07:50:00|11642.82|11642.82|11625.99|11625.99|11643.39|11643.39|11622.27|11622.27|0
1629359700000|2021-08-19 07:55:00|11625.29|11625.29|11616.7|11616.7|11626.99|11626.99|11611.64|11611.64|0
1629360000000|2021-08-19 08:00:00|11616.66|11616.66|11591.72|11591.72|11616.66|11616.66|11590.03|11590.03|0
1629360300000|2021-08-19 08:05:00|11591.63|11591.63|11575.23|11575.23|11591.63|11591.63|11570.86|11570.86|0
1629360600000|2021-08-19 08:10:00|11575.5|11575.5|11569.03|11569.03|11577.51|11577.51|11567.34|11567.34|0
1629360900000|2021-08-19 08:15:00|11568.03|11568.03|11547.92|11547.92|11568.03|11568.03|11547.7|11547.7|0
1629361200000|2021-08-19 08:20:00|11547.64|11547.64|11534.12|11534.12|11547.64|11547.64|11530.76|11530.76|0
1629361500000|2021-08-19 08:25:00|11533.95|11533.95|11522.88|11522.88|11533.95|11533.95|11517.48|11517.48|0
1629361800000|2021-08-19 08:30:00|11522.36|11522.36|11511.55|11511.55|11522.36|11522.36|11508.75|11508.75|0
1629362100000|2021-08-19 08:35:00|11511.47|11511.47|11524.62|11524.62|11524.62|11524.62|11509.09|11509.09|0
1629362400000|2021-08-19 08:40:00|11524.75|11524.75|11535.74|11535.74|11537.5|11537.5|11524.75|11524.75|0
1629362700000|2021-08-19 08:45:00|11534.92|11534.92|11519.58|11519.58|11534.92|11534.92|11517.56|11517.56|0
1629363000000|2021-08-19 08:50:00|11520.58|11520.58|11516.15|11516.15|11521.99|11521.99|11515.09|11515.09|0
1629363300000|2021-08-19 08:55:00|11516.56|11516.56|11536.7|11536.7|11536.7|11536.7|11516.56|11516.56|0
1629363600000|2021-08-19 09:00:00|11536.87|11536.87|11533.88|11533.88|11541.31|11541.31|11531.32|11531.32|0
1629363900000|2021-08-19 09:05:00|11534.23|11534.23|11523|11523|11535.36|11535.36|11523|11523|0
1629364200000|2021-08-19 09:10:00|11523.35|11523.35|11526.8|11526.8|11528.07|11528.07|11522.25|11522.25|0
1629364500000|2021-08-19 09:15:00|11524.79|11524.79|11511.9|11511.9|11524.79|11524.79|11502.33|11502.33|0
1629364800000|2021-08-19 09:20:00|11512.06|11512.06|11522.56|11522.56|11522.56|11522.56|11511.66|11511.66|0
1629365100000|2021-08-19 09:25:00|11522.51|11522.51|11532.46|11532.46|11534.16|11534.16|11522.51|11522.51|0
1629365400000|2021-08-19 09:30:00|11531.45|11531.45|11543.84|11543.84|11543.84|11543.84|11529.7|11529.7|0
1629365700000|2021-08-19 09:35:00|11545.31|11545.31|11545.59|11545.59|11546.72|11546.72|11541.75|11541.75|0
1629366000000|2021-08-19 09:40:00|11545.54|11545.54|11540.56|11540.56|11549.92|11549.92|11538.77|11538.77|0
1629366300000|2021-08-19 09:45:00|11540.71|11540.71|11549.8|11549.8|11550.04|11550.04|11540.05|11540.05|0
1629366600000|2021-08-19 09:50:00|11549.96|11549.96|11557.95|11557.95|11557.95|11557.95|11549.06|11549.06|0
1629366900000|2021-08-19 09:55:00|11558.21|11558.21|11567.4|11567.4|11568.96|11568.96|11558.21|11558.21|0
1629367200000|2021-08-19 10:00:00|11566.99|11566.99|11562.42|11562.42|11567.56|11567.56|11562.01|11562.01|0
1629367500000|2021-08-19 10:05:00|11561.77|11561.77|11568.83|11568.83|11570.26|11570.26|11561.36|11561.36|0
1629367800000|2021-08-19 10:10:00|11569.31|11569.31|11569.95|11569.95|11570.96|11570.96|11568.18|11568.18|0
1629368100000|2021-08-19 10:15:00|11570.22|11570.22|11561.6|11561.6|11575|11575|11561.6|11561.6|0
1629368400000|2021-08-19 10:20:00|11561.26|11561.26|11573.15|11573.15|11573.15|11573.15|11552.68|11552.68|0
1629368700000|2021-08-19 10:25:00|11573.58|11573.58|11572.15|11572.15|11576.69|11576.69|11571.57|11571.57|0
1629369000000|2021-08-19 10:30:00|11572.86|11572.86|11566.89|11566.89|11574.78|11574.78|11566.89|11566.89|0
1629369300000|2021-08-19 10:35:00|11567.38|11567.38|11566.53|11566.53|11569.48|11569.48|11565.7|11565.7|0
1629369600000|2021-08-19 10:40:00|11566.8|11566.8|11559.59|11559.59|11567.83|11567.83|11559.59|11559.59|0
1629369900000|2021-08-19 10:45:00|11559.42|11559.42|11565.47|11565.47|11566.07|11566.07|11556.07|11556.07|0
1629370200000|2021-08-19 10:50:00|11565.2|11565.2|11573.99|11573.99|11574.46|11574.46|11565.2|11565.2|0
1629370500000|2021-08-19 10:55:00|11574.4|11574.4|11575.95|11575.95|11581.56|11581.56|11574.4|11574.4|0
1629370800000|2021-08-19 11:00:00|11576.04|11576.04|11580.61|11580.61|11581.01|11581.01|11575.8|11575.8|0
1629371100000|2021-08-19 11:05:00|11580.82|11580.82|11573.59|11573.59|11580.82|11580.82|11570.51|11570.51|0
1629371400000|2021-08-19 11:10:00|11572.58|11572.58|11579.16|11579.16|11579.16|11579.16|11571.47|11571.47|0
1629371700000|2021-08-19 11:15:00|11579.24|11579.24|11576.4|11576.4|11579.24|11579.24|11574.26|11574.26|0
1629372000000|2021-08-19 11:20:00|11575.4|11575.4|11567.49|11567.49|11575.75|11575.75|11566.07|11566.07|0
1629372300000|2021-08-19 11:25:00|11566.99|11566.99|11570.99|11570.99|11570.99|11570.99|11566.68|11566.68|0
1629372600000|2021-08-19 11:30:00|11571.98|11571.98|11582.91|11582.91|11582.91|11582.91|11571.98|11571.98|0
1629372900000|2021-08-19 11:35:00|11583.08|11583.08|11586.48|11586.48|11588.58|11588.58|11581.83|11581.83|0
1629373200000|2021-08-19 11:40:00|11586.65|11586.65|11583.06|11583.06|11587.63|11587.63|11582.65|11582.65|0
1629373500000|2021-08-19 11:45:00|11583.2|11583.2|11583.77|11583.77|11585.54|11585.54|11583.2|11583.2|0
1629373800000|2021-08-19 11:50:00|11584.28|11584.28|11571.67|11571.67|11584.66|11584.66|11571.56|11571.56|0
1629374100000|2021-08-19 11:55:00|11571.83|11571.83|11576.43|11576.43|11577.54|11577.54|11571.83|11571.83|0
1629374400000|2021-08-19 12:00:00|11576.78|11576.78|11572.7|11572.7|11579.71|11579.71|11568.62|11568.62|0
1629374700000|2021-08-19 12:05:00|11572.78|11572.78|11573.33|11573.33|11574.58|11574.58|11571.95|11571.95|0
1629375000000|2021-08-19 12:10:00|11574.81|11574.81|11577.57|11577.57|11583.09|11583.09|11574.81|11574.81|0
1629375300000|2021-08-19 12:15:00|11577.16|11577.16|11571.47|11571.47|11577.16|11577.16|11571.28|11571.28|0
1629375600000|2021-08-19 12:20:00|11571.36|11571.36|11577.84|11577.84|11577.92|11577.92|11571.36|11571.36|0
1629375900000|2021-08-19 12:25:00|11578.36|11578.36|11582.01|11582.01|11584.86|11584.86|11578.36|11578.36|0
1629376200000|2021-08-19 12:30:00|11582.25|11582.25|11584.94|11584.94|11587.64|11587.64|11581.55|11581.55|0
1629376500000|2021-08-19 12:35:00|11584.17|11584.17|11578.79|11578.79|11584.17|11584.17|11577.33|11577.33|0
1629376800000|2021-08-19 12:40:00|11579.78|11579.78|11578.56|11578.56|11581.82|11581.82|11578.56|11578.56|0
1629377100000|2021-08-19 12:45:00|11578.15|11578.15|11562.24|11562.24|11578.15|11578.15|11561.97|11561.97|0
1629377400000|2021-08-19 12:50:00|11561.98|11561.98|11549.46|11549.46|11561.98|11561.98|11549.46|11549.46|0
1629377700000|2021-08-19 12:55:00|11549.98|11549.98|11556.61|11556.61|11556.61|11556.61|11549.87|11549.87|0
1629378000000|2021-08-19 13:00:00|11557.11|11557.11|11556|11556|11558.79|11558.79|11555.1|11555.1|0
1629378300000|2021-08-19 13:05:00|11557|11557|11559.98|11559.98|11566.58|11566.58|11556.33|11556.33|0
1629378600000|2021-08-19 13:10:00|11559|11559|11576.38|11576.38|11576.38|11576.38|11559|11559|0
1629378900000|2021-08-19 13:15:00|11576.46|11576.46|11587.55|11587.55|11587.55|11587.55|11576.46|11576.46|0
1629379200000|2021-08-19 13:20:00|11587.14|11587.14|11590.19|11590.19|11591.66|11591.66|11586.75|11586.75|0
1629379500000|2021-08-19 13:25:00|11588.18|11588.18|11603.69|11603.69|11603.69|11603.69|11588.18|11588.18|0
1629379800000|2021-08-19 13:30:00|11603.33|11603.33|11610.3|11610.3|11610.84|11610.84|11599.58|11599.58|0
1629380100000|2021-08-19 13:35:00|11610.08|11610.08|11618.03|11618.03|11621.95|11621.95|11610.08|11610.08|0
1629380400000|2021-08-19 13:40:00|11619.26|11619.26|11623.07|11623.07|11626.56|11626.56|11610.86|11610.86|0
1629380700000|2021-08-19 13:45:00|11622.84|11622.84|11618.39|11618.39|11633.39|11633.39|11618.39|11618.39|0
1629381000000|2021-08-19 13:50:00|11618.6|11618.6|11633.38|11633.38|11633.38|11633.38|11616.85|11616.85|0
1629381300000|2021-08-19 13:55:00|11633.79|11633.79|11623.4|11623.4|11636.07|11636.07|11623.4|11623.4|0
1629381600000|2021-08-19 14:00:00|11623.32|11623.32|11633.31|11633.31|11634.75|11634.75|11623.32|11623.32|0
1629381900000|2021-08-19 14:05:00|11633.23|11633.23|11623.33|11623.33|11633.71|11633.71|11623.25|11623.25|0
1629382200000|2021-08-19 14:10:00|11623.11|11623.11|11622.11|11622.11|11629.73|11629.73|11622.11|11622.11|0
1629382500000|2021-08-19 14:15:00|11621.85|11621.85|11630.82|11630.82|11634.61|11634.61|11616.83|11616.83|0
1629382800000|2021-08-19 14:20:00|11629.59|11629.59|11630.31|11630.31|11632.67|11632.67|11628.29|11628.29|0
1629383100000|2021-08-19 14:25:00|11630.08|11630.08|11643.65|11643.65|11644.55|11644.55|11629.5|11629.5|0
1629383400000|2021-08-19 14:30:00|11643.81|11643.81|11617.03|11617.03|11648.59|11648.59|11616.88|11616.88|0
1629383700000|2021-08-19 14:35:00|11615.8|11615.8|11613.19|11613.19|11617.74|11617.74|11610.74|11610.74|0
1629384000000|2021-08-19 14:40:00|11613.34|11613.34|11603.77|11603.77|11613.72|11613.72|11603.01|11603.01|0
1629384300000|2021-08-19 14:45:00|11603.95|11603.95|11606.6|11606.6|11606.82|11606.82|11603.86|11603.86|0
1629384600000|2021-08-19 14:50:00|11606.97|11606.97|11618.75|11618.75|11618.75|11618.75|11603.84|11603.84|0
1629384900000|2021-08-19 14:55:00|11619.75|11619.75|11631.4|11631.4|11632.11|11632.11|11618.59|11618.59|0
1629385200000|2021-08-19 15:00:00|11631.51|11631.51|11628.02|11628.02|11632.18|11632.18|11624.43|11624.43|0
1629385500000|2021-08-19 15:05:00|11629.03|11629.03|11627.71|11627.71|11633.35|11633.35|11627.68|11627.68|0
1629385800000|2021-08-19 15:10:00|11627.79|11627.79|11632.68|11632.68|11637.5|11637.5|11627.79|11627.79|0
1629386100000|2021-08-19 15:15:00|11632.76|11632.76|11642.74|11642.74|11642.74|11642.74|11632.76|11632.76|0
1629386400000|2021-08-19 15:20:00|11642.95|11642.95|11651.08|11651.08|11655|11655|11642.95|11642.95|0
1629386700000|2021-08-19 15:25:00|11651.04|11651.04|11644.3|11644.3|11652.1|11652.1|11637.67|11637.67|0
1629443700000|2021-08-20 07:15:00|11667.54|11667.54|11673.88|11673.88|11675.86|11675.86|11667.14|11667.14|0
1629444000000|2021-08-20 07:20:00|11673.36|11673.36|11676.12|11676.12|11680.82|11680.82|11672.27|11672.27|0
1629444300000|2021-08-20 07:25:00|11675.12|11675.12|11642.22|11642.22|11677.26|11677.26|11642.22|11642.22|0
1629444600000|2021-08-20 07:30:00|11642.43|11642.43|11638.68|11638.68|11644.14|11644.14|11638.44|11638.44|0
1629444900000|2021-08-20 07:35:00|11638.81|11638.81|11626.71|11626.71|11638.81|11638.81|11623.88|11623.88|0
1629445200000|2021-08-20 07:40:00|11627.42|11627.42|11630.42|11630.42|11630.42|11630.42|11622.33|11622.33|0
1629445500000|2021-08-20 07:45:00|11630.9|11630.9|11622.84|11622.84|11630.9|11630.9|11621.91|11621.91|0
1629445800000|2021-08-20 07:50:00|11622.81|11622.81|11621.21|11621.21|11632.42|11632.42|11620.54|11620.54|0
1629446100000|2021-08-20 07:55:00|11621.77|11621.77|11621.87|11621.87|11625.88|11625.88|11618.97|11618.97|0
1629446400000|2021-08-20 08:00:00|11622.87|11622.87|11641.05|11641.05|11641.05|11641.05|11622.87|11622.87|0
1629446700000|2021-08-20 08:05:00|11643.51|11643.51|11639.23|11639.23|11648.64|11648.64|11638.75|11638.75|0
1629447000000|2021-08-20 08:10:00|11638.99|11638.99|11641.01|11641.01|11643.64|11643.64|11638.56|11638.56|0
1629447300000|2021-08-20 08:15:00|11640.61|11640.61|11644.09|11644.09|11644.97|11644.97|11640.61|11640.61|0
1629447600000|2021-08-20 08:20:00|11644.25|11644.25|11625.78|11625.78|11645.07|11645.07|11625.24|11625.24|0
1629447900000|2021-08-20 08:25:00|11625.37|11625.37|11632.82|11632.82|11635.09|11635.09|11625.37|11625.37|0
1629448200000|2021-08-20 08:30:00|11632.97|11632.97|11645.24|11645.24|11645.24|11645.24|11632.97|11632.97|0
1629448500000|2021-08-20 08:35:00|11645.46|11645.46|11647.9|11647.9|11648.49|11648.49|11643.73|11643.73|0
1629448800000|2021-08-20 08:40:00|11648.09|11648.09|11657.34|11657.34|11658.05|11658.05|11648.09|11648.09|0
1629449100000|2021-08-20 08:45:00|11657.56|11657.56|11663.48|11663.48|11663.48|11663.48|11656.34|11656.34|0
1629449400000|2021-08-20 08:50:00|11664.51|11664.51|11667.92|11667.92|11667.92|11667.92|11660.37|11660.37|0
1629449700000|2021-08-20 08:55:00|11667.99|11667.99|11667.69|11667.69|11676.83|11676.83|11667.69|11667.69|0
1629450000000|2021-08-20 09:00:00|11667.47|11667.47|11673.9|11673.9|11675.12|11675.12|11667.21|11667.21|0
1629450300000|2021-08-20 09:05:00|11674.24|11674.24|11682.48|11682.48|11687.26|11687.26|11674.24|11674.24|0
1629450600000|2021-08-20 09:10:00|11682.22|11682.22|11681.68|11681.68|11682.91|11682.91|11681.17|11681.17|0
1629450900000|2021-08-20 09:15:00|11680.62|11680.62|11661.05|11661.05|11682|11682|11659.19|11659.19|0
1629451200000|2021-08-20 09:20:00|11664.07|11664.07|11668.73|11668.73|11670.9|11670.9|11663.82|11663.82|0
1629451500000|2021-08-20 09:25:00|11669.73|11669.73|11677.4|11677.4|11678.3|11678.3|11669.66|11669.66|0
1629451800000|2021-08-20 09:30:00|11676.4|11676.4|11683.92|11683.92|11684.09|11684.09|11672.49|11672.49|0
1629452100000|2021-08-20 09:35:00|11684.63|11684.63|11694.73|11694.73|11694.86|11694.86|11684.63|11684.63|0
1629452400000|2021-08-20 09:40:00|11695.02|11695.02|11686.25|11686.25|11696.4|11696.4|11686.25|11686.25|0
1629452700000|2021-08-20 09:45:00|11685.24|11685.24|11687.67|11687.67|11687.67|11687.67|11684.02|11684.02|0
1629453000000|2021-08-20 09:50:00|11687.59|11687.59|11677.9|11677.9|11687.59|11687.59|11677.74|11677.74|0
1629453300000|2021-08-20 09:55:00|11678.12|11678.12|11678.84|11678.84|11682.4|11682.4|11672.95|11672.95|0
1629453600000|2021-08-20 10:00:00|11677.48|11677.48|11663.3|11663.3|11677.48|11677.48|11663.3|11663.3|0
1629453900000|2021-08-20 10:05:00|11663.65|11663.65|11661.73|11661.73|11664.83|11664.83|11656.23|11656.23|0
1629454200000|2021-08-20 10:10:00|11661.51|11661.51|11664.59|11664.59|11664.59|11664.59|11658.69|11658.69|0
1629454500000|2021-08-20 10:15:00|11664.85|11664.85|11678.78|11678.78|11678.78|11678.78|11664.85|11664.85|0
1629454800000|2021-08-20 10:20:00|11678.91|11678.91|11675.29|11675.29|11682.04|11682.04|11674.36|11674.36|0
1629455100000|2021-08-20 10:25:00|11675.4|11675.4|11674.43|11674.43|11678.92|11678.92|11674.43|11674.43|0
1629455400000|2021-08-20 10:30:00|11674.58|11674.58|11674.83|11674.83|11675.31|11675.31|11674.41|11674.41|0
1629455700000|2021-08-20 10:35:00|11676.84|11676.84|11680.16|11680.16|11681.19|11681.19|11675.61|11675.61|0
1629456000000|2021-08-20 10:40:00|11680.27|11680.27|11679.9|11679.9|11680.34|11680.34|11674.74|11674.74|0
1629456300000|2021-08-20 10:45:00|11681.13|11681.13|11684.02|11684.02|11686.99|11686.99|11681.13|11681.13|0
1629456600000|2021-08-20 10:50:00|11683.84|11683.84|11677.25|11677.25|11684.11|11684.11|11677.12|11677.12|0
1629456900000|2021-08-20 10:55:00|11676.25|11676.25|11678.86|11678.86|11678.86|11678.86|11676.25|11676.25|0
1629457200000|2021-08-20 11:00:00|11678.94|11678.94|11682.51|11682.51|11682.51|11682.51|11678.57|11678.57|0
1629457500000|2021-08-20 11:05:00|11683.52|11683.52|11674.73|11674.73|11684.03|11684.03|11674.73|11674.73|0
1629457800000|2021-08-20 11:10:00|11674.56|11674.56|11678.64|11678.64|11683.05|11683.05|11674.29|11674.29|0
1629458100000|2021-08-20 11:15:00|11678.85|11678.85|11684.26|11684.26|11684.26|11684.26|11678.65|11678.65|0
1629458400000|2021-08-20 11:20:00|11684.6|11684.6|11690.17|11690.17|11690.39|11690.39|11684.6|11684.6|0
1629458700000|2021-08-20 11:25:00|11689.96|11689.96|11693.82|11693.82|11693.95|11693.95|11689.84|11689.84|0
1629459000000|2021-08-20 11:30:00|11693.66|11693.66|11689.76|11689.76|11694.49|11694.49|11689.76|11689.76|0
1629459300000|2021-08-20 11:35:00|11690.17|11690.17|11692.43|11692.43|11692.43|11692.43|11686.17|11686.17|0
1629459600000|2021-08-20 11:40:00|11692.84|11692.84|11693.1|11693.1|11698.08|11698.08|11692.84|11692.84|0
1629459900000|2021-08-20 11:45:00|11693.17|11693.17|11695.63|11695.63|11697.57|11697.57|11693.17|11693.17|0
1629460200000|2021-08-20 11:50:00|11695.71|11695.71|11694.1|11694.1|11695.71|11695.71|11693.71|11693.71|0
1629460500000|2021-08-20 11:55:00|11694.17|11694.17|11695.06|11695.06|11699.76|11699.76|11693.96|11693.96|0
1629460800000|2021-08-20 12:00:00|11694.66|11694.66|11697.77|11697.77|11699.35|11699.35|11693.87|11693.87|0
1629461100000|2021-08-20 12:05:00|11697.44|11697.44|11696.65|11696.65|11699.29|11699.29|11696.1|11696.1|0
1629461400000|2021-08-20 12:10:00|11696.43|11696.43|11700|11700|11704.6|11704.6|11696|11696|0
1629461700000|2021-08-20 12:15:00|11699.85|11699.85|11701.97|11701.97|11701.97|11701.97|11698.9|11698.9|0
1629462000000|2021-08-20 12:20:00|11700.96|11700.96|11702.48|11702.48|11703.6|11703.6|11700.29|11700.29|0
1629462300000|2021-08-20 12:25:00|11702.61|11702.61|11702.1|11702.1|11702.75|11702.75|11700.34|11700.34|0
1629462600000|2021-08-20 12:30:00|11701.88|11701.88|11699.57|11699.57|11701.88|11701.88|11696.34|11696.34|0
1629462900000|2021-08-20 12:35:00|11700.8|11700.8|11705.45|11705.45|11708.73|11708.73|11700.57|11700.57|0
1629463200000|2021-08-20 12:40:00|11705.29|11705.29|11706.21|11706.21|11710.61|11710.61|11704.99|11704.99|0
1629463500000|2021-08-20 12:45:00|11705.2|11705.2|11707.49|11707.49|11708.65|11708.65|11703.03|11703.03|0
1629463800000|2021-08-20 12:50:00|11707.27|11707.27|11708.04|11708.04|11710|11710|11706.62|11706.62|0
1629464100000|2021-08-20 12:55:00|11708.21|11708.21|11713.14|11713.14|11713.14|11713.14|11707.15|11707.15|0
1629464400000|2021-08-20 13:00:00|11712.94|11712.94|11710.79|11710.79|11714.16|11714.16|11709.29|11709.29|0
1629464700000|2021-08-20 13:05:00|11710.64|11710.64|11723.59|11723.59|11723.7|11723.7|11710.64|11710.64|0
1629465000000|2021-08-20 13:10:00|11723.75|11723.75|11726.44|11726.44|11726.44|11726.44|11721.15|11721.15|0
1629465300000|2021-08-20 13:15:00|11728.45|11728.45|11727.88|11727.88|11728.68|11728.68|11723.24|11723.24|0
1629465600000|2021-08-20 13:20:00|11728.05|11728.05|11727|11727|11728.28|11728.28|11725.7|11725.7|0
1629465900000|2021-08-20 13:25:00|11727.16|11727.16|11726.35|11726.35|11728.38|11728.38|11726.35|11726.35|0
1629466200000|2021-08-20 13:30:00|11726.2|11726.2|11728.78|11728.78|11728.78|11728.78|11721.24|11721.24|0
1629466500000|2021-08-20 13:35:00|11728.43|11728.43|11725.97|11725.97|11732.62|11732.62|11725.46|11725.46|0
1629466800000|2021-08-20 13:40:00|11726.21|11726.21|11736.83|11736.83|11736.83|11736.83|11725.09|11725.09|0
1629467100000|2021-08-20 13:45:00|11737.84|11737.84|11740.17|11740.17|11745|11745|11735.32|11735.32|0
1629467400000|2021-08-20 13:50:00|11739.82|11739.82|11738.19|11738.19|11741.26|11741.26|11732.49|11732.49|0
1629467700000|2021-08-20 13:55:00|11737.37|11737.37|11743.99|11743.99|11744.61|11744.61|11732.95|11732.95|0
1629468000000|2021-08-20 14:00:00|11742.99|11742.99|11761.46|11761.46|11762.85|11762.85|11740.79|11740.79|0
1629468300000|2021-08-20 14:05:00|11760.46|11760.46|11764.89|11764.89|11767.52|11767.52|11758.52|11758.52|0
1629468600000|2021-08-20 14:10:00|11765.1|11765.1|11765.93|11765.93|11775.42|11775.42|11763.78|11763.78|0
1629468900000|2021-08-20 14:15:00|11766.08|11766.08|11770.02|11770.02|11781.17|11781.17|11766.08|11766.08|0
1629469200000|2021-08-20 14:20:00|11769.85|11769.85|11760.53|11760.53|11774.32|11774.32|11760.53|11760.53|0
1629469500000|2021-08-20 14:25:00|11760.74|11760.74|11753.98|11753.98|11761.53|11761.53|11750.77|11750.77|0
1629469800000|2021-08-20 14:30:00|11754.39|11754.39|11760.47|11760.47|11762.81|11762.81|11754.39|11754.39|0
1629470100000|2021-08-20 14:35:00|11760.26|11760.26|11748.55|11748.55|11760.88|11760.88|11747.15|11747.15|0
1629470400000|2021-08-20 14:40:00|11748.77|11748.77|11754.87|11754.87|11757.69|11757.69|11748.33|11748.33|0
1629470700000|2021-08-20 14:45:00|11754.97|11754.97|11764.59|11764.59|11765|11765|11754.97|11754.97|0
1629471000000|2021-08-20 14:50:00|11764.46|11764.46|11762.95|11762.95|11764.46|11764.46|11761.99|11761.99|0
1629471300000|2021-08-20 14:55:00|11762.87|11762.87|11761.36|11761.36|11764.96|11764.96|11760.63|11760.63|0
1629471600000|2021-08-20 15:00:00|11760|11760|11759.81|11759.81|11764|11764|11759.06|11759.06|0
1629471900000|2021-08-20 15:05:00|11758.58|11758.58|11758.79|11758.79|11760.05|11760.05|11758|11758|0
1629472200000|2021-08-20 15:10:00|11758.38|11758.38|11756.75|11756.75|11761.14|11761.14|11756.67|11756.67|0
1629472500000|2021-08-20 15:15:00|11756.41|11756.41|11753.5|11753.5|11756.97|11756.97|11751.34|11751.34|0
1629472800000|2021-08-20 15:20:00|11752.49|11752.49|11749.67|11749.67|11753.58|11753.58|11749.59|11749.59|0
1629473100000|2021-08-20 15:25:00|11749.72|11749.72|11744.03|11744.03|11752.73|11752.73|11742.83|11742.83|0
1629702900000|2021-08-23 07:15:00|11800.1|11800.1|11818.64|11818.64|11818.64|11818.64|11798.16|11798.16|0
1629703200000|2021-08-23 07:20:00|11819.18|11819.18|11818.17|11818.17|11831.32|11831.32|11817.83|11817.83|0
1629703500000|2021-08-23 07:25:00|11817.76|11817.76|11805.05|11805.05|11817.76|11817.76|11802.59|11802.59|0
1629703800000|2021-08-23 07:30:00|11803.63|11803.63|11792.55|11792.55|11803.63|11803.63|11792.5|11792.5|0
1629704100000|2021-08-23 07:35:00|11791.73|11791.73|11782.32|11782.32|11791.73|11791.73|11779.86|11779.86|0
1629704400000|2021-08-23 07:40:00|11782.1|11782.1|11769.93|11769.93|11782.1|11782.1|11769.93|11769.93|0
1629704700000|2021-08-23 07:45:00|11770.61|11770.61|11774.69|11774.69|11774.92|11774.92|11769.49|11769.49|0
1629705000000|2021-08-23 07:50:00|11774.51|11774.51|11765.64|11765.64|11774.51|11774.51|11765.64|11765.64|0
1629705300000|2021-08-23 07:55:00|11765.49|11765.49|11767.84|11767.84|11768.42|11768.42|11763.04|11763.04|0
1629705600000|2021-08-23 08:00:00|11765.83|11765.83|11769.23|11769.23|11771.41|11771.41|11764.12|11764.12|0
1629705900000|2021-08-23 08:05:00|11770.46|11770.46|11759.78|11759.78|11770.46|11770.46|11759.78|11759.78|0
1629706200000|2021-08-23 08:10:00|11761.01|11761.01|11760.15|11760.15|11761.24|11761.24|11757.28|11757.28|0
1629706500000|2021-08-23 08:15:00|11759.15|11759.15|11763.55|11763.55|11763.55|11763.55|11754.25|11754.25|0
1629706800000|2021-08-23 08:20:00|11763.38|11763.38|11769.36|11769.36|11769.47|11769.47|11763.38|11763.38|0
1629707100000|2021-08-23 08:25:00|11768.85|11768.85|11763.33|11763.33|11769.85|11769.85|11763.33|11763.33|0
1629707400000|2021-08-23 08:30:00|11763.57|11763.57|11765.45|11765.45|11765.45|11765.45|11763.04|11763.04|0
1629707700000|2021-08-23 08:35:00|11764.45|11764.45|11768.2|11768.2|11768.37|11768.37|11760.57|11760.57|0
1629708000000|2021-08-23 08:40:00|11768.03|11768.03|11768.89|11768.89|11768.89|11768.89|11765.08|11765.08|0
1629708300000|2021-08-23 08:45:00|11769.32|11769.32|11774.1|11774.1|11774.93|11774.93|11769.32|11769.32|0
1629708600000|2021-08-23 08:50:00|11773.62|11773.62|11779.76|11779.76|11779.76|11779.76|11772.8|11772.8|0
1629708900000|2021-08-23 08:55:00|11779.28|11779.28|11771.18|11771.18|11779.28|11779.28|11771.18|11771.18|0
1629709200000|2021-08-23 09:00:00|11771.54|11771.54|11767.2|11767.2|11771.75|11771.75|11764.42|11764.42|0
1629709500000|2021-08-23 09:05:00|11767.68|11767.68|11774.47|11774.47|11774.47|11774.47|11766.67|11766.67|0
1629709800000|2021-08-23 09:10:00|11774.04|11774.04|11771.74|11771.74|11774.28|11774.28|11771.74|11771.74|0
1629710100000|2021-08-23 09:15:00|11771.98|11771.98|11767.69|11767.69|11771.98|11771.98|11767.69|11767.69|0
1629710400000|2021-08-23 09:20:00|11766.98|11766.98|11767.22|11767.22|11767.98|11767.98|11766.39|11766.39|0
1629710700000|2021-08-23 09:25:00|11766.41|11766.41|11755.1|11755.1|11766.41|11766.41|11755.1|11755.1|0
1629711000000|2021-08-23 09:30:00|11755.51|11755.51|11755.86|11755.86|11757.8|11757.8|11753.15|11753.15|0
1629711300000|2021-08-23 09:35:00|11755.95|11755.95|11755.65|11755.65|11756.29|11756.29|11753.86|11753.86|0
1629711600000|2021-08-23 09:40:00|11755.57|11755.57|11759.84|11759.84|11761.34|11761.34|11755.21|11755.21|0
1629711900000|2021-08-23 09:45:00|11760.02|11760.02|11759.21|11759.21|11761.83|11761.83|11757.53|11757.53|0
1629712200000|2021-08-23 09:50:00|11759.39|11759.39|11758.4|11758.4|11761.48|11761.48|11757.84|11757.84|0
1629712500000|2021-08-23 09:55:00|11760.41|11760.41|11761.81|11761.81|11762.44|11762.44|11760.17|11760.17|0
1629712800000|2021-08-23 10:00:00|11762.22|11762.22|11764.48|11764.48|11767.14|11767.14|11762.22|11762.22|0
1629713100000|2021-08-23 10:05:00|11764.56|11764.56|11759.55|11759.55|11764.56|11764.56|11759.51|11759.51|0
1629713400000|2021-08-23 10:10:00|11759.14|11759.14|11756.89|11756.89|11761.24|11761.24|11755.89|11755.89|0
1629713700000|2021-08-23 10:15:00|11757.13|11757.13|11759.36|11759.36|11759.36|11759.36|11757.13|11757.13|0
1629714000000|2021-08-23 10:20:00|11759.49|11759.49|11755.29|11755.29|11759.49|11759.49|11755.29|11755.29|0
1629714300000|2021-08-23 10:25:00|11755.21|11755.21|11758.52|11758.52|11758.52|11758.52|11755.21|11755.21|0
1629714600000|2021-08-23 10:30:00|11758.76|11758.76|11759.45|11759.45|11760.07|11760.07|11758.76|11758.76|0
1629714900000|2021-08-23 10:35:00|11759.58|11759.58|11763.16|11763.16|11763.57|11763.57|11759.16|11759.16|0
1629715200000|2021-08-23 10:40:00|11763.57|11763.57|11763.77|11763.77|11764.11|11764.11|11762.79|11762.79|0
1629715500000|2021-08-23 10:45:00|11764.01|11764.01|11762|11762|11764.01|11764.01|11760.21|11760.21|0
1629715800000|2021-08-23 10:50:00|11762.22|11762.22|11763.26|11763.26|11763.26|11763.26|11762|11762|0
1629716100000|2021-08-23 10:55:00|11763.21|11763.21|11766.04|11766.04|11766.22|11766.22|11763.16|11763.16|0
1629716400000|2021-08-23 11:00:00|11766.26|11766.26|11767.07|11767.07|11767.07|11767.07|11766.06|11766.06|0
1629716700000|2021-08-23 11:05:00|11766.06|11766.06|11770.23|11770.23|11770.23|11770.23|11766.06|11766.06|0
1629717000000|2021-08-23 11:10:00|11769.22|11769.22|11767.99|11767.99|11769.3|11769.3|11765.01|11765.01|0
1629717300000|2021-08-23 11:15:00|11768.07|11768.07|11762.77|11762.77|11769.33|11769.33|11762.77|11762.77|0
1629717600000|2021-08-23 11:20:00|11762.56|11762.56|11755.16|11755.16|11762.82|11762.82|11755.16|11755.16|0
1629717900000|2021-08-23 11:25:00|11755|11755|11756.69|11756.69|11756.69|11756.69|11753.92|11753.92|0
1629718200000|2021-08-23 11:30:00|11756.34|11756.34|11757.82|11757.82|11758.83|11758.83|11755.97|11755.97|0
1629718500000|2021-08-23 11:35:00|11758.06|11758.06|11759.55|11759.55|11760.35|11760.35|11758.06|11758.06|0
1629718800000|2021-08-23 11:40:00|11759.72|11759.72|11759.31|11759.31|11759.97|11759.97|11759.13|11759.13|0
1629719100000|2021-08-23 11:45:00|11759.23|11759.23|11754.62|11754.62|11759.31|11759.31|11753.15|11753.15|0
1629719400000|2021-08-23 11:50:00|11754.41|11754.41|11751.32|11751.32|11754.56|11754.56|11750.47|11750.47|0
1629719700000|2021-08-23 11:55:00|11751.24|11751.24|11750.75|11750.75|11752.98|11752.98|11748.15|11748.15|0
1629720000000|2021-08-23 12:00:00|11750.57|11750.57|11744.6|11744.6|11750.57|11750.57|11743.85|11743.85|0
1629720300000|2021-08-23 12:05:00|11744.81|11744.81|11746.17|11746.17|11746.25|11746.25|11743.06|11743.06|0
1629720600000|2021-08-23 12:10:00|11746.99|11746.99|11748.44|11748.44|11748.85|11748.85|11746.99|11746.99|0
1629720900000|2021-08-23 12:15:00|11748.61|11748.61|11747.4|11747.4|11749.05|11749.05|11745.58|11745.58|0
1629721200000|2021-08-23 12:20:00|11746.4|11746.4|11750.57|11750.57|11751.8|11751.8|11745.43|11745.43|0
1629721500000|2021-08-23 12:25:00|11749.21|11749.21|11748.9|11748.9|11749.96|11749.96|11748.73|11748.73|0
1629721800000|2021-08-23 12:30:00|11747.9|11747.9|11747.9|11747.9|11749.91|11749.91|11746.68|11746.68|0
1629722100000|2021-08-23 12:35:00|11748.07|11748.07|11747.03|11747.03|11748.07|11748.07|11746.01|11746.01|0
1629722400000|2021-08-23 12:40:00|11747.1|11747.1|11749.25|11749.25|11749.85|11749.85|11747.06|11747.06|0
1629722700000|2021-08-23 12:45:00|11748.02|11748.02|11750.74|11750.74|11750.74|11750.74|11745.87|11745.87|0
1629723000000|2021-08-23 12:50:00|11750.52|11750.52|11749.89|11749.89|11752.21|11752.21|11749.88|11749.88|0
1629723300000|2021-08-23 12:55:00|11750.06|11750.06|11752.61|11752.61|11753.02|11753.02|11749.77|11749.77|0
1629723600000|2021-08-23 13:00:00|11752.26|11752.26|11752.72|11752.72|11754.56|11754.56|11751.94|11751.94|0
1629723900000|2021-08-23 13:05:00|11752.29|11752.29|11750.85|11750.85|11752.56|11752.56|11749.85|11749.85|0
1629724200000|2021-08-23 13:10:00|11749.62|11749.62|11749.86|11749.86|11752.14|11752.14|11748.39|11748.39|0
1629724500000|2021-08-23 13:15:00|11749.15|11749.15|11751.68|11751.68|11751.68|11751.68|11748.03|11748.03|0
1629724800000|2021-08-23 13:20:00|11750.68|11750.68|11742.48|11742.48|11750.68|11750.68|11742.48|11742.48|0
1629725100000|2021-08-23 13:25:00|11742.12|11742.12|11737.16|11737.16|11742.83|11742.83|11733.34|11733.34|0
1629725400000|2021-08-23 13:30:00|11737.12|11737.12|11737.23|11737.23|11741.9|11741.9|11733.55|11733.55|0
1629725700000|2021-08-23 13:35:00|11737.45|11737.45|11732.76|11732.76|11738|11738|11730.03|11730.03|0
1629726000000|2021-08-23 13:40:00|11733|11733|11729.79|11729.79|11733|11733|11726.59|11726.59|0
1629726300000|2021-08-23 13:45:00|11729.55|11729.55|11735.46|11735.46|11736.69|11736.69|11728.98|11728.98|0
1629726600000|2021-08-23 13:50:00|11735.62|11735.62|11733.9|11733.9|11735.78|11735.78|11728.52|11728.52|0
1629726900000|2021-08-23 13:55:00|11733.68|11733.68|11735.37|11735.37|11735.37|11735.37|11731.28|11731.28|0
1629727200000|2021-08-23 14:00:00|11735.61|11735.61|11742.25|11742.25|11742.44|11742.44|11735.05|11735.05|0
1629727500000|2021-08-23 14:05:00|11742.01|11742.01|11742.42|11742.42|11743.29|11743.29|11738.15|11738.15|0
1629727800000|2021-08-23 14:10:00|11743.1|11743.1|11752.62|11752.62|11752.81|11752.81|11743.1|11743.1|0
1629728100000|2021-08-23 14:15:00|11753.1|11753.1|11756.8|11756.8|11757.15|11757.15|11753.1|11753.1|0
1629728400000|2021-08-23 14:20:00|11757.04|11757.04|11762.26|11762.26|11762.72|11762.72|11756.8|11756.8|0
1629728700000|2021-08-23 14:25:00|11762|11762|11763.95|11763.95|11765.62|11765.62|11762|11762|0
1629729000000|2021-08-23 14:30:00|11762.95|11762.95|11774.09|11774.09|11774.09|11774.09|11762.95|11762.95|0
1629729300000|2021-08-23 14:35:00|11773.85|11773.85|11774.01|11774.01|11775.93|11775.93|11773.85|11773.85|0
1629729600000|2021-08-23 14:40:00|11774.22|11774.22|11773.77|11773.77|11776.34|11776.34|11773.36|11773.36|0
1629729900000|2021-08-23 14:45:00|11774.01|11774.01|11774.28|11774.28|11774.82|11774.82|11772.61|11772.61|0
1629730200000|2021-08-23 14:50:00|11773.77|11773.77|11773.14|11773.14|11773.77|11773.77|11771.19|11771.19|0
1629730500000|2021-08-23 14:55:00|11773.49|11773.49|11766.99|11766.99|11774.29|11774.29|11765.99|11765.99|0
1629730800000|2021-08-23 15:00:00|11767.09|11767.09|11772.25|11772.25|11772.25|11772.25|11764.56|11764.56|0
1629731100000|2021-08-23 15:05:00|11772.68|11772.68|11782.92|11782.92|11783.27|11783.27|11772.68|11772.68|0
1629731400000|2021-08-23 15:10:00|11783.09|11783.09|11783.53|11783.53|11788.12|11788.12|11782.87|11782.87|0
1629731700000|2021-08-23 15:15:00|11783.76|11783.76|11788.1|11788.1|11788.31|11788.31|11783.76|11783.76|0
1629732000000|2021-08-23 15:20:00|11787.28|11787.28|11789.82|11789.82|11790.71|11790.71|11786.93|11786.93|0
1629732300000|2021-08-23 15:25:00|11790.23|11790.23|11793.33|11793.33|11794.28|11794.28|11788.69|11788.69|0
1629789300000|2021-08-24 07:15:00|11785.59|11785.59|11790.81|11790.81|11790.81|11790.81|11781.39|11781.39|0
1629789600000|2021-08-24 07:20:00|11792.34|11792.34|11799.84|11799.84|11806.96|11806.96|11791.25|11791.25|0
1629789900000|2021-08-24 07:25:00|11796.83|11796.83|11793.34|11793.34|11803.5|11803.5|11793.25|11793.25|0
1629790200000|2021-08-24 07:30:00|11793.42|11793.42|11798.12|11798.12|11800.42|11800.42|11793.42|11793.42|0
1629790500000|2021-08-24 07:35:00|11797.31|11797.31|11789.37|11789.37|11800.6|11800.6|11789.37|11789.37|0
1629790800000|2021-08-24 07:40:00|11789.52|11789.52|11780.93|11780.93|11789.52|11789.52|11780.93|11780.93|0
1629791100000|2021-08-24 07:45:00|11779.7|11779.7|11793.93|11793.93|11793.93|11793.93|11779.7|11779.7|0
1629791400000|2021-08-24 07:50:00|11791.47|11791.47|11784.37|11784.37|11793.51|11793.51|11784.03|11784.03|0
1629791700000|2021-08-24 07:55:00|11783.86|11783.86|11780.86|11780.86|11787.91|11787.91|11780.82|11780.82|0
1629792000000|2021-08-24 08:00:00|11781.01|11781.01|11784.82|11784.82|11785.76|11785.76|11779.01|11779.01|0
1629792300000|2021-08-24 08:05:00|11784.38|11784.38|11796.61|11796.61|11797.62|11797.62|11784.38|11784.38|0
1629792600000|2021-08-24 08:10:00|11795.38|11795.38|11785.43|11785.43|11795.38|11795.38|11785.43|11785.43|0
1629792900000|2021-08-24 08:15:00|11785.86|11785.86|11788.05|11788.05|11788.05|11788.05|11783.55|11783.55|0
1629793200000|2021-08-24 08:20:00|11787.74|11787.74|11784.01|11784.01|11788.66|11788.66|11782.18|11782.18|0
1629793500000|2021-08-24 08:25:00|11782.78|11782.78|11779.85|11779.85|11782.98|11782.98|11779.85|11779.85|0
1629793800000|2021-08-24 08:30:00|11779.63|11779.63|11772.48|11772.48|11781.02|11781.02|11772.48|11772.48|0
1629794100000|2021-08-24 08:35:00|11772.07|11772.07|11777.61|11777.61|11782.57|11782.57|11771.66|11771.66|0
1629794400000|2021-08-24 08:40:00|11777.35|11777.35|11779.05|11779.05|11780.06|11780.06|11777.32|11777.32|0
1629794700000|2021-08-24 08:45:00|11778.81|11778.81|11778.09|11778.09|11779.88|11779.88|11777.83|11777.83|0
1629795000000|2021-08-24 08:50:00|11777.92|11777.92|11777.76|11777.76|11778.93|11778.93|11771.55|11771.55|0
1629795300000|2021-08-24 08:55:00|11777.51|11777.51|11769.07|11769.07|11778.07|11778.07|11768.19|11768.19|0
1629795600000|2021-08-24 09:00:00|11769.24|11769.24|11767.34|11767.34|11769.41|11769.41|11766.41|11766.41|0
1629795900000|2021-08-24 09:05:00|11767.86|11767.86|11761.38|11761.38|11768.82|11768.82|11761.38|11761.38|0
1629796200000|2021-08-24 09:10:00|11761.59|11761.59|11766.76|11766.76|11770.47|11770.47|11761.59|11761.59|0
1629796500000|2021-08-24 09:15:00|11766.63|11766.63|11759.26|11759.26|11766.86|11766.86|11759.26|11759.26|0
1629796800000|2021-08-24 09:20:00|11758.85|11758.85|11758.39|11758.39|11758.85|11758.85|11756.58|11756.58|0
1629797100000|2021-08-24 09:25:00|11757.39|11757.39|11763.01|11763.01|11764.13|11764.13|11757.07|11757.07|0
1629797400000|2021-08-24 09:30:00|11761|11761|11756.52|11756.52|11761|11761|11755.51|11755.51|0
1629797700000|2021-08-24 09:35:00|11758.52|11758.52|11752.34|11752.34|11758.52|11758.52|11752.34|11752.34|0
1629798000000|2021-08-24 09:40:00|11752.42|11752.42|11746.86|11746.86|11752.42|11752.42|11745.92|11745.92|0
1629798300000|2021-08-24 09:45:00|11747.86|11747.86|11747.07|11747.07|11750.21|11750.21|11746.06|11746.06|0
1629798600000|2021-08-24 09:50:00|11744.06|11744.06|11747.87|11747.87|11747.87|11747.87|11744.04|11744.04|0
1629798900000|2021-08-24 09:55:00|11748.22|11748.22|11746.69|11746.69|11753.33|11753.33|11746.69|11746.69|0
1629799200000|2021-08-24 10:00:00|11746.12|11746.12|11745.36|11745.36|11749.35|11749.35|11744.29|11744.29|0
1629799500000|2021-08-24 10:05:00|11745.57|11745.57|11745.03|11745.03|11746.03|11746.03|11743.23|11743.23|0
1629799800000|2021-08-24 10:10:00|11744.03|11744.03|11743.87|11743.87|11745.77|11745.77|11741.78|11741.78|0
1629800100000|2021-08-24 10:15:00|11744.04|11744.04|11737.32|11737.32|11744.04|11744.04|11737.32|11737.32|0
1629800400000|2021-08-24 10:20:00|11737.67|11737.67|11739.08|11739.08|11740.82|11740.82|11735.66|11735.66|0
1629800700000|2021-08-24 10:25:00|11738.86|11738.86|11744.17|11744.17|11744.39|11744.39|11737.64|11737.64|0
1629801000000|2021-08-24 10:30:00|11745.4|11745.4|11743|11743|11746.53|11746.53|11737.88|11737.88|0
1629801300000|2021-08-24 10:35:00|11743.22|11743.22|11738.44|11738.44|11743.8|11743.8|11738.26|11738.26|0
1629801600000|2021-08-24 10:40:00|11738.27|11738.27|11741.19|11741.19|11741.43|11741.43|11737.62|11737.62|0
1629801900000|2021-08-24 10:45:00|11741.41|11741.41|11745.06|11745.06|11747.89|11747.89|11741.41|11741.41|0
1629802200000|2021-08-24 10:50:00|11744.65|11744.65|11731.86|11731.86|11744.65|11744.65|11731.86|11731.86|0
1629802500000|2021-08-24 10:55:00|11731.73|11731.73|11729.7|11729.7|11732.34|11732.34|11729.7|11729.7|0
1629802800000|2021-08-24 11:00:00|11729.87|11729.87|11722.31|11722.31|11734.85|11734.85|11722.14|11722.14|0
1629803100000|2021-08-24 11:05:00|11722.25|11722.25|11714.46|11714.46|11722.44|11722.44|11714.14|11714.14|0
1629803400000|2021-08-24 11:10:00|11714.38|11714.38|11711.99|11711.99|11714.38|11714.38|11708.98|11708.98|0
1629803700000|2021-08-24 11:15:00|11712.15|11712.15|11714.55|11714.55|11718.9|11718.9|11712.15|11712.15|0
1629804000000|2021-08-24 11:20:00|11714.81|11714.81|11703.78|11703.78|11714.81|11714.81|11703.78|11703.78|0
1629804300000|2021-08-24 11:25:00|11703.95|11703.95|11707.65|11707.65|11707.65|11707.65|11703.95|11703.95|0
1629804600000|2021-08-24 11:30:00|11707.48|11707.48|11696.81|11696.81|11708.09|11708.09|11696.81|11696.81|0
1629804900000|2021-08-24 11:35:00|11697.22|11697.22|11697.69|11697.69|11697.69|11697.69|11695.18|11695.18|0
1629805200000|2021-08-24 11:40:00|11697.47|11697.47|11698.69|11698.69|11700.01|11700.01|11696.94|11696.94|0
1629805500000|2021-08-24 11:45:00|11697.72|11697.72|11698.96|11698.96|11699.6|11699.6|11697.16|11697.16|0
1629805800000|2021-08-24 11:50:00|11699.04|11699.04|11697.92|11697.92|11699.73|11699.73|11695.39|11695.39|0
1629806100000|2021-08-24 11:55:00|11696.92|11696.92|11694.07|11694.07|11697.8|11697.8|11694.02|11694.02|0
1629806400000|2021-08-24 12:00:00|11692.84|11692.84|11697.22|11697.22|11698.04|11698.04|11692.84|11692.84|0
1629806700000|2021-08-24 12:05:00|11699.68|11699.68|11700.92|11700.92|11704.73|11704.73|11699.68|11699.68|0
1629807000000|2021-08-24 12:10:00|11701|11701|11704.34|11704.34|11704.34|11704.34|11700.24|11700.24|0
1629807300000|2021-08-24 12:15:00|11704.77|11704.77|11704.31|11704.31|11709.75|11709.75|11704.31|11704.31|0
1629807600000|2021-08-24 12:20:00|11703.79|11703.79|11695.74|11695.74|11704.34|11704.34|11695.74|11695.74|0
1629807900000|2021-08-24 12:25:00|11695.66|11695.66|11692.05|11692.05|11695.66|11695.66|11692.05|11692.05|0
1629808200000|2021-08-24 12:30:00|11691.83|11691.83|11689.22|11689.22|11691.83|11691.83|11688.43|11688.43|0
1629808500000|2021-08-24 12:35:00|11688.86|11688.86|11677.45|11677.45|11688.86|11688.86|11677.04|11677.04|0
1629808800000|2021-08-24 12:40:00|11676.44|11676.44|11673.91|11673.91|11678.29|11678.29|11673.66|11673.66|0
1629809100000|2021-08-24 12:45:00|11672.68|11672.68|11678.59|11678.59|11679.61|11679.61|11671.93|11671.93|0
1629809400000|2021-08-24 12:50:00|11678.4|11678.4|11685.81|11685.81|11685.81|11685.81|11678.4|11678.4|0
1629809700000|2021-08-24 12:55:00|11686.29|11686.29|11689.71|11689.71|11692.11|11692.11|11686.29|11686.29|0
1629810000000|2021-08-24 13:00:00|11690.71|11690.71|11688.2|11688.2|11692.13|11692.13|11688.11|11688.11|0
1629810300000|2021-08-24 13:05:00|11688.29|11688.29|11689.02|11689.02|11689.51|11689.51|11687.98|11687.98|0
1629810600000|2021-08-24 13:10:00|11689.22|11689.22|11686.95|11686.95|11690.22|11690.22|11686.95|11686.95|0
1629810900000|2021-08-24 13:15:00|11686.71|11686.71|11685.93|11685.93|11687.74|11687.74|11683.92|11683.92|0
1629811200000|2021-08-24 13:20:00|11685.58|11685.58|11686.75|11686.75|11687.67|11687.67|11681.21|11681.21|0
1629811500000|2021-08-24 13:25:00|11687.16|11687.16|11685.14|11685.14|11690.38|11690.38|11685.14|11685.14|0
1629811800000|2021-08-24 13:30:00|11685.06|11685.06|11689.88|11689.88|11691.67|11691.67|11681.88|11681.88|0
1629812100000|2021-08-24 13:35:00|11688.88|11688.88|11687.76|11687.76|11690.9|11690.9|11682.5|11682.5|0
1629812400000|2021-08-24 13:40:00|11688.14|11688.14|11690.44|11690.44|11690.84|11690.84|11687.49|11687.49|0
1629812700000|2021-08-24 13:45:00|11690.42|11690.42|11696.48|11696.48|11696.61|11696.61|11690.42|11690.42|0
1629813000000|2021-08-24 13:50:00|11696.89|11696.89|11703.77|11703.77|11703.84|11703.84|11696.56|11696.56|0
1629813300000|2021-08-24 13:55:00|11703.99|11703.99|11703.08|11703.08|11706.52|11706.52|11700.1|11700.1|0
1629813600000|2021-08-24 14:00:00|11703.2|11703.2|11697|11697|11705.55|11705.55|11697|11697|0
1629813900000|2021-08-24 14:05:00|11696.48|11696.48|11698.2|11698.2|11699.75|11699.75|11692.98|11692.98|0
1629814200000|2021-08-24 14:10:00|11698.33|11698.33|11700.15|11700.15|11701.96|11701.96|11695.64|11695.64|0
1629814500000|2021-08-24 14:15:00|11698.33|11698.33|11699.1|11699.1|11699.89|11699.89|11694.87|11694.87|0
1629814800000|2021-08-24 14:20:00|11699.28|11699.28|11704.01|11704.01|11705.01|11705.01|11699.2|11699.2|0
1629815100000|2021-08-24 14:25:00|11703.67|11703.67|11701.37|11701.37|11704.58|11704.58|11699.28|11699.28|0
1629815400000|2021-08-24 14:30:00|11701.58|11701.58|11703.99|11703.99|11704.22|11704.22|11695.38|11695.38|0
1629815700000|2021-08-24 14:35:00|11704.34|11704.34|11707.86|11707.86|11709.13|11709.13|11704.29|11704.29|0
1629816000000|2021-08-24 14:40:00|11707.99|11707.99|11714.38|11714.38|11714.54|11714.54|11703.1|11703.1|0
1629816300000|2021-08-24 14:45:00|11714.88|11714.88|11726.92|11726.92|11728.24|11728.24|11714.88|11714.88|0
1629816600000|2021-08-24 14:50:00|11727.33|11727.33|11727.06|11727.06|11728.41|11728.41|11725.27|11725.27|0
1629816900000|2021-08-24 14:55:00|11726.98|11726.98|11724.94|11724.94|11728.35|11728.35|11724.3|11724.3|0
1629817200000|2021-08-24 15:00:00|11726.95|11726.95|11730.18|11730.18|11730.69|11730.69|11725.64|11725.64|0
1629817500000|2021-08-24 15:05:00|11731.18|11731.18|11731.44|11731.44|11734.93|11734.93|11731.11|11731.11|0
1629817800000|2021-08-24 15:10:00|11731.66|11731.66|11728.41|11728.41|11732.31|11732.31|11728.41|11728.41|0
1629818100000|2021-08-24 15:15:00|11729.42|11729.42|11736.94|11736.94|11737.16|11737.16|11729.19|11729.19|0
1629818400000|2021-08-24 15:20:00|11736.77|11736.77|11730.79|11730.79|11736.89|11736.89|11729.05|11729.05|0
1629818700000|2021-08-24 15:25:00|11731.03|11731.03|11723.66|11723.66|11733.02|11733.02|11722.48|11722.48|0
1629875700000|2021-08-25 07:15:00|11791.86|11791.86|11791.18|11791.18|11799.96|11799.96|11788.47|11788.47|0
1629876000000|2021-08-25 07:20:00|11791.9|11791.9|11784.94|11784.94|11793.09|11793.09|11782.53|11782.53|0
1629876300000|2021-08-25 07:25:00|11784.54|11784.54|11789.51|11789.51|11792.15|11792.15|11784.54|11784.54|0
1629876600000|2021-08-25 07:30:00|11789.92|11789.92|11792.48|11792.48|11794.69|11794.69|11789.04|11789.04|0
1629876900000|2021-08-25 07:35:00|11792.74|11792.74|11793.18|11793.18|11794.28|11794.28|11790.78|11790.78|0
1629877200000|2021-08-25 07:40:00|11792.96|11792.96|11787.08|11787.08|11793|11793|11785.66|11785.66|0
1629877500000|2021-08-25 07:45:00|11788.08|11788.08|11784.19|11784.19|11791.09|11791.09|11784.18|11784.18|0
1629877800000|2021-08-25 07:50:00|11784.45|11784.45|11786.16|11786.16|11786.62|11786.62|11782.45|11782.45|0
1629878100000|2021-08-25 07:55:00|11786.02|11786.02|11787.36|11787.36|11787.57|11787.57|11782.87|11782.87|0
1629878400000|2021-08-25 08:00:00|11786.92|11786.92|11785.12|11785.12|11789.54|11789.54|11783.8|11783.8|0
1629878700000|2021-08-25 08:05:00|11787.13|11787.13|11783.68|11783.68|11788.16|11788.16|11783.03|11783.03|0
1629879000000|2021-08-25 08:10:00|11783.03|11783.03|11790.45|11790.45|11790.45|11790.45|11781.03|11781.03|0
1629879300000|2021-08-25 08:15:00|11790.35|11790.35|11790.67|11790.67|11792.86|11792.86|11788.12|11788.12|0
1629879600000|2021-08-25 08:20:00|11791.67|11791.67|11795.76|11795.76|11797.04|11797.04|11791.33|11791.33|0
1629879900000|2021-08-25 08:25:00|11794.75|11794.75|11787.18|11787.18|11794.97|11794.97|11786.65|11786.65|0
1629880200000|2021-08-25 08:30:00|11787.42|11787.42|11793.58|11793.58|11796.43|11796.43|11786.13|11786.13|0
1629880500000|2021-08-25 08:35:00|11793.8|11793.8|11788.79|11788.79|11797.51|11797.51|11788.79|11788.79|0
1629880800000|2021-08-25 08:40:00|11788.08|11788.08|11795.68|11795.68|11797.2|11797.2|11788.08|11788.08|0
1629881100000|2021-08-25 08:45:00|11796.03|11796.03|11795.38|11795.38|11796.71|11796.71|11791.79|11791.79|0
1629881400000|2021-08-25 08:50:00|11795.14|11795.14|11796.62|11796.62|11797.95|11797.95|11795.14|11795.14|0
1629881700000|2021-08-25 08:55:00|11796.79|11796.79|11803.68|11803.68|11804.97|11804.97|11796.48|11796.48|0
1629882000000|2021-08-25 09:00:00|11803.79|11803.79|11799.55|11799.55|11803.79|11803.79|11795.07|11795.07|0
1629882300000|2021-08-25 09:05:00|11800.55|11800.55|11800.52|11800.52|11801.05|11801.05|11799.55|11799.55|0
1629882600000|2021-08-25 09:10:00|11800.66|11800.66|11804.56|11804.56|11807.49|11807.49|11800.43|11800.43|0
1629882900000|2021-08-25 09:15:00|11804.82|11804.82|11804.76|11804.76|11806.38|11806.38|11804.68|11804.68|0
1629883200000|2021-08-25 09:20:00|11804.85|11804.85|11801.24|11801.24|11804.96|11804.96|11801.24|11801.24|0
1629883500000|2021-08-25 09:25:00|11801.67|11801.67|11803.15|11803.15|11803.68|11803.68|11801.5|11801.5|0
1629883800000|2021-08-25 09:30:00|11803.56|11803.56|11801.42|11801.42|11807.36|11807.36|11801.42|11801.42|0
1629884100000|2021-08-25 09:35:00|11802.43|11802.43|11804.91|11804.91|11806.32|11806.32|11802.43|11802.43|0
1629884400000|2021-08-25 09:40:00|11804.83|11804.83|11800|11800|11804.85|11804.85|11800|11800|0
1629884700000|2021-08-25 09:45:00|11799.98|11799.98|11801.16|11801.16|11801.94|11801.94|11799.2|11799.2|0
1629885000000|2021-08-25 09:50:00|11800.9|11800.9|11798.1|11798.1|11801.03|11801.03|11797.86|11797.86|0
1629885300000|2021-08-25 09:55:00|11796.87|11796.87|11793.58|11793.58|11797.08|11797.08|11793.54|11793.54|0
1629885600000|2021-08-25 10:00:00|11793.8|11793.8|11797.83|11797.83|11800.19|11800.19|11793.8|11793.8|0
1629885900000|2021-08-25 10:05:00|11797.98|11797.98|11793.46|11793.46|11799.14|11799.14|11793.46|11793.46|0
1629886200000|2021-08-25 10:10:00|11793.87|11793.87|11793.64|11793.64|11795.53|11795.53|11791.7|11791.7|0
1629886500000|2021-08-25 10:15:00|11795.65|11795.65|11791.9|11791.9|11795.65|11795.65|11790.54|11790.54|0
1629886800000|2021-08-25 10:20:00|11792.17|11792.17|11794.52|11794.52|11797.02|11797.02|11792.17|11792.17|0
1629887100000|2021-08-25 10:25:00|11794.35|11794.35|11794.57|11794.57|11794.57|11794.57|11791.93|11791.93|0
1629887400000|2021-08-25 10:30:00|11793.34|11793.34|11791.38|11791.38|11794.11|11794.11|11789.34|11789.34|0
1629887700000|2021-08-25 10:35:00|11791.56|11791.56|11792.7|11792.7|11792.78|11792.78|11791.07|11791.07|0
1629888000000|2021-08-25 10:40:00|11791.7|11791.7|11789.11|11789.11|11792.99|11792.99|11787.64|11787.64|0
1629888300000|2021-08-25 10:45:00|11788.61|11788.61|11786.24|11786.24|11789.07|11789.07|11784.17|11784.17|0
1629888600000|2021-08-25 10:50:00|11786.7|11786.7|11787.41|11787.41|11788.43|11788.43|11784.77|11784.77|0
1629888900000|2021-08-25 10:55:00|11787.65|11787.65|11787.5|11787.5|11788.88|11788.88|11786.43|11786.43|0
1629889200000|2021-08-25 11:00:00|11787.34|11787.34|11785.06|11785.06|11787.34|11787.34|11784.5|11784.5|0
1629889500000|2021-08-25 11:05:00|11784.06|11784.06|11775.92|11775.92|11786.86|11786.86|11775.92|11775.92|0
1629889800000|2021-08-25 11:10:00|11775.51|11775.51|11772.1|11772.1|11775.86|11775.86|11770.15|11770.15|0
1629890100000|2021-08-25 11:15:00|11771.93|11771.93|11768.64|11768.64|11771.98|11771.98|11768.12|11768.12|0
1629890400000|2021-08-25 11:20:00|11767.64|11767.64|11751.44|11751.44|11767.64|11767.64|11750.85|11750.85|0
1629890700000|2021-08-25 11:25:00|11750.21|11750.21|11749.64|11749.64|11750.8|11750.8|11749.64|11749.64|0
1629891000000|2021-08-25 11:30:00|11750.65|11750.65|11749.18|11749.18|11751.16|11751.16|11747.64|11747.64|0
1629891300000|2021-08-25 11:35:00|11749.26|11749.26|11753.9|11753.9|11754.94|11754.94|11749.26|11749.26|0
1629891600000|2021-08-25 11:40:00|11754.23|11754.23|11761.79|11761.79|11764.25|11764.25|11754.23|11754.23|0
1629891900000|2021-08-25 11:45:00|11762.02|11762.02|11759.9|11759.9|11765.52|11765.52|11759.82|11759.82|0
1629892200000|2021-08-25 11:50:00|11759.66|11759.66|11760.36|11760.36|11762.13|11762.13|11758.99|11758.99|0
1629892500000|2021-08-25 11:55:00|11760.16|11760.16|11762.2|11762.2|11762.69|11762.69|11760.02|11760.02|0
1629892800000|2021-08-25 12:00:00|11761.96|11761.96|11757.87|11757.87|11761.96|11761.96|11756.27|11756.27|0
1629893100000|2021-08-25 12:05:00|11757.7|11757.7|11752.55|11752.55|11757.7|11757.7|11751.51|11751.51|0
1629893400000|2021-08-25 12:10:00|11752.79|11752.79|11747.4|11747.4|11754.93|11754.93|11747.4|11747.4|0
1629893700000|2021-08-25 12:15:00|11747.13|11747.13|11747.4|11747.4|11747.54|11747.54|11746.24|11746.24|0
1629894000000|2021-08-25 12:20:00|11747.57|11747.57|11749.65|11749.65|11750.03|11750.03|11747.05|11747.05|0
1629894300000|2021-08-25 12:25:00|11749.3|11749.3|11746.7|11746.7|11749.46|11749.46|11744.13|11744.13|0
1629894600000|2021-08-25 12:30:00|11745.69|11745.69|11746.6|11746.6|11747.33|11747.33|11744.81|11744.81|0
1629894900000|2021-08-25 12:35:00|11745.6|11745.6|11749.41|11749.41|11749.41|11749.41|11744.23|11744.23|0
1629895200000|2021-08-25 12:40:00|11750.41|11750.41|11749.36|11749.36|11750.49|11750.49|11747.03|11747.03|0
1629895500000|2021-08-25 12:45:00|11749.27|11749.27|11748.8|11748.8|11750.16|11750.16|11748.68|11748.68|0
1629895800000|2021-08-25 12:50:00|11748.9|11748.9|11749.18|11749.18|11749.99|11749.99|11747.87|11747.87|0
1629896100000|2021-08-25 12:55:00|11747.17|11747.17|11749.79|11749.79|11750.09|11750.09|11747.04|11747.04|0
1629896400000|2021-08-25 13:00:00|11749.95|11749.95|11753.44|11753.44|11755.45|11755.45|11749.95|11749.95|0
1629896700000|2021-08-25 13:05:00|11753.61|11753.61|11754.27|11754.27|11754.98|11754.98|11753.04|11753.04|0
1629897000000|2021-08-25 13:10:00|11753.04|11753.04|11756.29|11756.29|11756.29|11756.29|11752.47|11752.47|0
1629897300000|2021-08-25 13:15:00|11756.24|11756.24|11755.57|11755.57|11756.24|11756.24|11753.26|11753.26|0
1629897600000|2021-08-25 13:20:00|11755.79|11755.79|11755.29|11755.29|11758.64|11758.64|11753.43|11753.43|0
1629897900000|2021-08-25 13:25:00|11755.72|11755.72|11754.15|11754.15|11755.72|11755.72|11753.72|11753.72|0
1629898200000|2021-08-25 13:30:00|11754.02|11754.02|11755|11755|11758.06|11758.06|11753.71|11753.71|0
1629898500000|2021-08-25 13:35:00|11753.77|11753.77|11757.84|11757.84|11758.39|11758.39|11751.33|11751.33|0
1629898800000|2021-08-25 13:40:00|11757.91|11757.91|11757.35|11757.35|11758.3|11758.3|11751.61|11751.61|0
1629899100000|2021-08-25 13:45:00|11757.4|11757.4|11756.21|11756.21|11760.42|11760.42|11753.41|11753.41|0
1629899400000|2021-08-25 13:50:00|11755.8|11755.8|11753.96|11753.96|11755.9|11755.9|11751.18|11751.18|0
1629899700000|2021-08-25 13:55:00|11754.17|11754.17|11754.51|11754.51|11757.99|11757.99|11752.46|11752.46|0
1629900000000|2021-08-25 14:00:00|11755.54|11755.54|11757.32|11757.32|11757.67|11757.67|11754.71|11754.71|0
1629900300000|2021-08-25 14:05:00|11756.96|11756.96|11749.4|11749.4|11757.79|11757.79|11748.41|11748.41|0
1629900600000|2021-08-25 14:10:00|11749.48|11749.48|11745.95|11745.95|11750.71|11750.71|11742.55|11742.55|0
1629900900000|2021-08-25 14:15:00|11746.18|11746.18|11749.14|11749.14|11749.56|11749.56|11745.7|11745.7|0
1629901200000|2021-08-25 14:20:00|11749.38|11749.38|11756.35|11756.35|11760.06|11760.06|11748.82|11748.82|0
1629901500000|2021-08-25 14:25:00|11756.59|11756.59|11753.72|11753.72|11756.59|11756.59|11751.85|11751.85|0
1629901800000|2021-08-25 14:30:00|11753.89|11753.89|11743.76|11743.76|11753.89|11753.89|11743.52|11743.52|0
1629902100000|2021-08-25 14:35:00|11743.97|11743.97|11743.77|11743.77|11744.36|11744.36|11741.45|11741.45|0
1629902400000|2021-08-25 14:40:00|11743.93|11743.93|11743.52|11743.52|11747.4|11747.4|11741.53|11741.53|0
1629902700000|2021-08-25 14:45:00|11743.36|11743.36|11741.28|11741.28|11744.45|11744.45|11740.13|11740.13|0
1629903000000|2021-08-25 14:50:00|11741.52|11741.52|11736.79|11736.79|11741.52|11741.52|11736.79|11736.79|0
1629903300000|2021-08-25 14:55:00|11737.55|11737.55|11737.33|11737.33|11738.68|11738.68|11735.24|11735.24|0
1629903600000|2021-08-25 15:00:00|11737.47|11737.47|11743|11743|11743|11743|11737.3|11737.3|0
1629903900000|2021-08-25 15:05:00|11744|11744|11747.86|11747.86|11747.86|11747.86|11743.52|11743.52|0
1629904200000|2021-08-25 15:10:00|11747.94|11747.94|11751.43|11751.43|11752.02|11752.02|11746.76|11746.76|0
1629904500000|2021-08-25 15:15:00|11751.02|11751.02|11741.63|11741.63|11752.44|11752.44|11741.06|11741.06|0
1629904800000|2021-08-25 15:20:00|11741.41|11741.41|11742.89|11742.89|11742.89|11742.89|11737.58|11737.58|0
1629905100000|2021-08-25 15:25:00|11743.16|11743.16|11749.81|11749.81|11749.81|11749.81|11743.16|11743.16|0
1629962100000|2021-08-26 07:15:00|11701.69|11701.69|11696|11696|11704.39|11704.39|11689.64|11689.64|0
1629962400000|2021-08-26 07:20:00|11695.74|11695.74|11693.08|11693.08|11699.26|11699.26|11687.05|11687.05|0
1629962700000|2021-08-26 07:25:00|11692.61|11692.61|11714.89|11714.89|11715.76|11715.76|11691.96|11691.96|0
1629963000000|2021-08-26 07:30:00|11715.7|11715.7|11726.01|11726.01|11730.04|11730.04|11712.1|11712.1|0
1629963300000|2021-08-26 07:35:00|11725.6|11725.6|11734.77|11734.77|11736.51|11736.51|11725.6|11725.6|0
1629963600000|2021-08-26 07:40:00|11735.03|11735.03|11738.34|11738.34|11742.15|11742.15|11732.6|11732.6|0
1629963900000|2021-08-26 07:45:00|11739.34|11739.34|11737.91|11737.91|11739.82|11739.82|11731.41|11731.41|0
1629964200000|2021-08-26 07:50:00|11737.96|11737.96|11741.41|11741.41|11746.12|11746.12|11736.48|11736.48|0
1629964500000|2021-08-26 07:55:00|11740.05|11740.05|11745.5|11745.5|11745.93|11745.93|11737.6|11737.6|0
1629964800000|2021-08-26 08:00:00|11744.5|11744.5|11743.69|11743.69|11747.52|11747.52|11743.11|11743.11|0
1629965100000|2021-08-26 08:05:00|11743.93|11743.93|11746.6|11746.6|11749.39|11749.39|11743.93|11743.93|0
1629965400000|2021-08-26 08:10:00|11745.89|11745.89|11755.39|11755.39|11755.85|11755.85|11745.89|11745.89|0
1629965700000|2021-08-26 08:15:00|11754.39|11754.39|11752.69|11752.69|11759.77|11759.77|11752.69|11752.69|0
1629966000000|2021-08-26 08:20:00|11752.17|11752.17|11758.74|11758.74|11765.58|11765.58|11752|11752|0
1629966300000|2021-08-26 08:25:00|11759.15|11759.15|11756.52|11756.52|11759.21|11759.21|11750.74|11750.74|0
1629966600000|2021-08-26 08:30:00|11755.46|11755.46|11761.73|11761.73|11763.86|11763.86|11755.46|11755.46|0
1629966900000|2021-08-26 08:35:00|11763.74|11763.74|11767.09|11767.09|11770.13|11770.13|11763.74|11763.74|0
1629967200000|2021-08-26 08:40:00|11766.09|11766.09|11764.2|11764.2|11766.09|11766.09|11761.86|11761.86|0
1629967500000|2021-08-26 08:45:00|11763.77|11763.77|11763.63|11763.63|11765.12|11765.12|11762.56|11762.56|0
1629967800000|2021-08-26 08:50:00|11761.62|11761.62|11761.3|11761.3|11761.71|11761.71|11758.47|11758.47|0
1629968100000|2021-08-26 08:55:00|11761.66|11761.66|11753.58|11753.58|11761.66|11761.66|11753.27|11753.27|0
1629968400000|2021-08-26 09:00:00|11752.35|11752.35|11719.72|11719.72|11752.56|11752.56|11719.72|11719.72|0
1629968700000|2021-08-26 09:05:00|11719.48|11719.48|11718.39|11718.39|11721.44|11721.44|11717.75|11717.75|0
1629969000000|2021-08-26 09:10:00|11718.21|11718.21|11718.43|11718.43|11719.07|11719.07|11715.43|11715.43|0
1629969300000|2021-08-26 09:15:00|11718.6|11718.6|11726.83|11726.83|11726.86|11726.86|11718.6|11718.6|0
1629969600000|2021-08-26 09:20:00|11727.65|11727.65|11721.57|11721.57|11729.91|11729.91|11721.5|11721.5|0
1629969900000|2021-08-26 09:25:00|11721.75|11721.75|11730.31|11730.31|11733.67|11733.67|11721|11721|0
1629970200000|2021-08-26 09:30:00|11729.94|11729.94|11726.69|11726.69|11729.94|11729.94|11723.94|11723.94|0
1629970500000|2021-08-26 09:35:00|11727.05|11727.05|11725.75|11725.75|11732.56|11732.56|11724.75|11724.75|0
1629970800000|2021-08-26 09:40:00|11726.57|11726.57|11725.85|11725.85|11729.93|11729.93|11723.56|11723.56|0
1629971100000|2021-08-26 09:45:00|11724.44|11724.44|11723.78|11723.78|11725.19|11725.19|11721.87|11721.87|0
1629971400000|2021-08-26 09:50:00|11722.55|11722.55|11728.73|11728.73|11729.02|11729.02|11722.55|11722.55|0
1629971700000|2021-08-26 09:55:00|11728.3|11728.3|11729.57|11729.57|11731.65|11731.65|11727.87|11727.87|0
1629972000000|2021-08-26 10:00:00|11730.8|11730.8|11739.12|11739.12|11739.63|11739.63|11730.72|11730.72|0
1629972300000|2021-08-26 10:05:00|11738.78|11738.78|11736.66|11736.66|11739.49|11739.49|11736.44|11736.44|0
1629972600000|2021-08-26 10:10:00|11735.73|11735.73|11729.42|11729.42|11735.73|11735.73|11729.2|11729.2|0
1629972900000|2021-08-26 10:15:00|11729.25|11729.25|11731.77|11731.77|11732.12|11732.12|11729.25|11729.25|0
1629973200000|2021-08-26 10:20:00|11732.18|11732.18|11740.39|11740.39|11740.86|11740.86|11730.86|11730.86|0
1629973500000|2021-08-26 10:25:00|11740.43|11740.43|11741.19|11741.19|11741.81|11741.81|11738.9|11738.9|0
1629973800000|2021-08-26 10:30:00|11743.19|11743.19|11738.14|11738.14|11745.02|11745.02|11738.14|11738.14|0
1629974100000|2021-08-26 10:35:00|11738.31|11738.31|11740.18|11740.18|11741.41|11741.41|11735.22|11735.22|0
1629974400000|2021-08-26 10:40:00|11739.94|11739.94|11739.45|11739.45|11740.27|11740.27|11738.99|11738.99|0
1629974700000|2021-08-26 10:45:00|11739.81|11739.81|11741.51|11741.51|11743.76|11743.76|11739.59|11739.59|0
1629975000000|2021-08-26 10:50:00|11742.52|11742.52|11744.95|11744.95|11745.19|11745.19|11740.81|11740.81|0
1629975300000|2021-08-26 10:55:00|11745.95|11745.95|11749.3|11749.3|11749.3|11749.3|11742.91|11742.91|0
1629975600000|2021-08-26 11:00:00|11751.3|11751.3|11750.48|11750.48|11754.5|11754.5|11750.08|11750.08|0
1629975900000|2021-08-26 11:05:00|11750.72|11750.72|11749.41|11749.41|11751.12|11751.12|11748.52|11748.52|0
1629976200000|2021-08-26 11:10:00|11749.65|11749.65|11752.19|11752.19|11752.82|11752.82|11749.52|11749.52|0
1629976500000|2021-08-26 11:15:00|11752.86|11752.86|11757.73|11757.73|11757.73|11757.73|11751.47|11751.47|0
1629976800000|2021-08-26 11:20:00|11757.9|11757.9|11758.83|11758.83|11758.83|11758.83|11756.55|11756.55|0
1629977100000|2021-08-26 11:25:00|11758.35|11758.35|11760.27|11760.27|11760.27|11760.27|11757.35|11757.35|0
1629977400000|2021-08-26 11:30:00|11760.22|11760.22|11755.46|11755.46|11760.47|11760.47|11755.46|11755.46|0
1629977700000|2021-08-26 11:35:00|11755.82|11755.82|11760.42|11760.42|11760.88|11760.88|11753.16|11753.16|0
1629978000000|2021-08-26 11:40:00|11760.25|11760.25|11765.1|11765.1|11766.05|11766.05|11760.17|11760.17|0
1629978300000|2021-08-26 11:45:00|11765.24|11765.24|11769.34|11769.34|11769.77|11769.77|11763.7|11763.7|0
1629978600000|2021-08-26 11:50:00|11768.93|11768.93|11770.89|11770.89|11771.14|11771.14|11767.89|11767.89|0
1629978900000|2021-08-26 11:55:00|11770.72|11770.72|11773.37|11773.37|11775.29|11775.29|11769.84|11769.84|0
1629979200000|2021-08-26 12:00:00|11773.24|11773.24|11771.98|11771.98|11773.24|11773.24|11771.65|11771.65|0
1629979500000|2021-08-26 12:05:00|11771.82|11771.82|11767.09|11767.09|11772.23|11772.23|11766.79|11766.79|0
1629979800000|2021-08-26 12:10:00|11767.33|11767.33|11764.24|11764.24|11768.81|11768.81|11763.02|11763.02|0
1629980100000|2021-08-26 12:15:00|11764.02|11764.02|11761.41|11761.41|11764.91|11764.91|11761.41|11761.41|0
1629980400000|2021-08-26 12:20:00|11761.06|11761.06|11763.67|11763.67|11763.92|11763.92|11756.28|11756.28|0
1629980700000|2021-08-26 12:25:00|11763.91|11763.91|11766.03|11766.03|11766.13|11766.13|11761.2|11761.2|0
1629981000000|2021-08-26 12:30:00|11766.56|11766.56|11762.63|11762.63|11766.72|11766.72|11762.18|11762.18|0
1629981300000|2021-08-26 12:35:00|11762.28|11762.28|11756.71|11756.71|11762.45|11762.45|11756.71|11756.71|0
1629981600000|2021-08-26 12:40:00|11757.19|11757.19|11752.35|11752.35|11758.28|11758.28|11752.18|11752.18|0
1629981900000|2021-08-26 12:45:00|11752.49|11752.49|11750.49|11750.49|11753.15|11753.15|11749.98|11749.98|0
1629982200000|2021-08-26 12:50:00|11750.32|11750.32|11751.35|11751.35|11751.76|11751.76|11749.14|11749.14|0
1629982500000|2021-08-26 12:55:00|11751.52|11751.52|11753.09|11753.09|11756.92|11756.92|11750.08|11750.08|0
1629982800000|2021-08-26 13:00:00|11754.1|11754.1|11747.26|11747.26|11755.6|11755.6|11747.26|11747.26|0
1629983100000|2021-08-26 13:05:00|11747.6|11747.6|11754.52|11754.52|11754.52|11754.52|11747.6|11747.6|0
1629983400000|2021-08-26 13:10:00|11753.51|11753.51|11750.86|11750.86|11753.77|11753.77|11750.86|11750.86|0
1629983700000|2021-08-26 13:15:00|11751.08|11751.08|11756.25|11756.25|11756.61|11756.61|11749.85|11749.85|0
1629984000000|2021-08-26 13:20:00|11755.25|11755.25|11756.91|11756.91|11757.64|11757.64|11755.25|11755.25|0
1629984300000|2021-08-26 13:25:00|11757.62|11757.62|11751.26|11751.26|11757.62|11757.62|11750.2|11750.2|0
1629984600000|2021-08-26 13:30:00|11751.02|11751.02|11753.02|11753.02|11757.16|11757.16|11749.28|11749.28|0
1629984900000|2021-08-26 13:35:00|11752.62|11752.62|11756.68|11756.68|11757.76|11757.76|11752.4|11752.4|0
1629985200000|2021-08-26 13:40:00|11756.92|11756.92|11761.94|11761.94|11762.37|11762.37|11755.92|11755.92|0
1629985500000|2021-08-26 13:45:00|11762.09|11762.09|11773.03|11773.03|11779.61|11779.61|11762.09|11762.09|0
1629985800000|2021-08-26 13:50:00|11773.55|11773.55|11763.55|11763.55|11773.55|11773.55|11762.94|11762.94|0
1629986100000|2021-08-26 13:55:00|11762.55|11762.55|11756.36|11756.36|11762.89|11762.89|11756.36|11756.36|0
1629986400000|2021-08-26 14:00:00|11755.35|11755.35|11758.3|11758.3|11760.73|11760.73|11753.71|11753.71|0
1629986700000|2021-08-26 14:05:00|11758.73|11758.73|11763.68|11763.68|11766.86|11766.86|11757.6|11757.6|0
1629987000000|2021-08-26 14:10:00|11764.04|11764.04|11769.01|11769.01|11770.92|11770.92|11764.04|11764.04|0
1629987300000|2021-08-26 14:15:00|11768.66|11768.66|11770|11770|11770.68|11770.68|11767.03|11767.03|0
1629987600000|2021-08-26 14:20:00|11770.17|11770.17|11762.06|11762.06|11770.86|11770.86|11761.99|11761.99|0
1629987900000|2021-08-26 14:25:00|11761.72|11761.72|11749.78|11749.78|11761.89|11761.89|11737.29|11737.29|0
1629988200000|2021-08-26 14:30:00|11749.8|11749.8|11751.28|11751.28|11755.27|11755.27|11749.8|11749.8|0
1629988500000|2021-08-26 14:35:00|11750.92|11750.92|11754.78|11754.78|11759.52|11759.52|11750.92|11750.92|0
1629988800000|2021-08-26 14:40:00|11754.56|11754.56|11753.74|11753.74|11757.15|11757.15|11750.75|11750.75|0
1629989100000|2021-08-26 14:45:00|11754.07|11754.07|11758.9|11758.9|11761.83|11761.83|11753.99|11753.99|0
1629989400000|2021-08-26 14:50:00|11758.98|11758.98|11750.65|11750.65|11758.98|11758.98|11749.51|11749.51|0
1629989700000|2021-08-26 14:55:00|11750.41|11750.41|11754.16|11754.16|11756.28|11756.28|11750.32|11750.32|0
1629990000000|2021-08-26 15:00:00|11753.99|11753.99|11751.73|11751.73|11753.99|11753.99|11749.42|11749.42|0
1629990300000|2021-08-26 15:05:00|11750.73|11750.73|11757.32|11757.32|11757.32|11757.32|11750.73|11750.73|0
1629990600000|2021-08-26 15:10:00|11757.15|11757.15|11774.09|11774.09|11774.09|11774.09|11756.98|11756.98|0
1629990900000|2021-08-26 15:15:00|11773.53|11773.53|11774.12|11774.12|11777.7|11777.7|11771.24|11771.24|0
1629991200000|2021-08-26 15:20:00|11774.25|11774.25|11769.54|11769.54|11778.64|11778.64|11769.54|11769.54|0
1629991500000|2021-08-26 15:25:00|11769.18|11769.18|11770.9|11770.9|11772.17|11772.17|11765.61|11765.61|0
1630048500000|2021-08-27 07:15:00|11752.68|11752.68|11760.06|11760.06|11763.22|11763.22|11749.6|11749.6|0
1630048800000|2021-08-27 07:20:00|11761.06|11761.06|11769.11|11769.11|11771.91|11771.91|11761.06|11761.06|0
1630049100000|2021-08-27 07:25:00|11769.45|11769.45|11770.79|11770.79|11777.33|11777.33|11769.45|11769.45|0
1630049400000|2021-08-27 07:30:00|11770.58|11770.58|11761.96|11761.96|11770.81|11770.81|11760.83|11760.83|0
1630049700000|2021-08-27 07:35:00|11762.37|11762.37|11768.78|11768.78|11768.98|11768.98|11762.37|11762.37|0
1630050000000|2021-08-27 07:40:00|11768.97|11768.97|11763.27|11763.27|11768.97|11768.97|11761.81|11761.81|0
1630050300000|2021-08-27 07:45:00|11762.04|11762.04|11762.81|11762.81|11765.89|11765.89|11760.7|11760.7|0
1630050600000|2021-08-27 07:50:00|11763.82|11763.82|11774.28|11774.28|11774.63|11774.63|11763.56|11763.56|0
1630050900000|2021-08-27 07:55:00|11774.2|11774.2|11775.32|11775.32|11775.32|11775.32|11770.42|11770.42|0
1630051200000|2021-08-27 08:00:00|11774.09|11774.09|11781.93|11781.93|11782.14|11782.14|11774.09|11774.09|0
1630051500000|2021-08-27 08:05:00|11782.44|11782.44|11776.26|11776.26|11782.44|11782.44|11775.24|11775.24|0
1630051800000|2021-08-27 08:10:00|11776.1|11776.1|11784.97|11784.97|11784.97|11784.97|11776.1|11776.1|0
1630052100000|2021-08-27 08:15:00|11785.97|11785.97|11784.45|11784.45|11786.33|11786.33|11783.16|11783.16|0
1630052400000|2021-08-27 08:20:00|11784.7|11784.7|11790.69|11790.69|11791.05|11791.05|11784.62|11784.62|0
1630052700000|2021-08-27 08:25:00|11791.92|11791.92|11792.16|11792.16|11793.25|11793.25|11790.69|11790.69|0
1630053000000|2021-08-27 08:30:00|11791.8|11791.8|11786.47|11786.47|11794.87|11794.87|11786.47|11786.47|0
1630053300000|2021-08-27 08:35:00|11786.64|11786.64|11788.06|11788.06|11788.93|11788.93|11783.99|11783.99|0
1630053600000|2021-08-27 08:40:00|11788.47|11788.47|11790.36|11790.36|11790.36|11790.36|11786.12|11786.12|0
1630053900000|2021-08-27 08:45:00|11790.52|11790.52|11791.75|11791.75|11791.75|11791.75|11788.47|11788.47|0
1630054200000|2021-08-27 08:50:00|11792.75|11792.75|11787.7|11787.7|11792.75|11792.75|11786.3|11786.3|0
1630054500000|2021-08-27 08:55:00|11787.19|11787.19|11792.55|11792.55|11792.97|11792.97|11787.19|11787.19|0
1630054800000|2021-08-27 09:00:00|11793.2|11793.2|11795.93|11795.93|11797.95|11797.95|11790.97|11790.97|0
1630055100000|2021-08-27 09:05:00|11794.7|11794.7|11797.02|11797.02|11798.79|11798.79|11794.53|11794.53|0
1630055400000|2021-08-27 09:10:00|11796.32|11796.32|11793.62|11793.62|11796.32|11796.32|11793.21|11793.21|0
1630055700000|2021-08-27 09:15:00|11793.78|11793.78|11793.59|11793.59|11798.68|11798.68|11793.18|11793.18|0
1630056000000|2021-08-27 09:20:00|11793.44|11793.44|11795.36|11795.36|11796.17|11796.17|11791.91|11791.91|0
1630056300000|2021-08-27 09:25:00|11795.7|11795.7|11798.89|11798.89|11800.71|11800.71|11795.3|11795.3|0
1630056600000|2021-08-27 09:30:00|11799.11|11799.11|11797.88|11797.88|11801.55|11801.55|11797.88|11797.88|0
1630056900000|2021-08-27 09:35:00|11797.78|11797.78|11800.8|11800.8|11802.22|11802.22|11797.31|11797.31|0
1630057200000|2021-08-27 09:40:00|11801.02|11801.02|11810.05|11810.05|11811.07|11811.07|11801.02|11801.02|0
1630057500000|2021-08-27 09:45:00|11810.31|11810.31|11810.05|11810.05|11810.31|11810.31|11808.38|11808.38|0
1630057800000|2021-08-27 09:50:00|11810.22|11810.22|11806.96|11806.96|11811.38|11811.38|11806.96|11806.96|0
1630058100000|2021-08-27 09:55:00|11806.69|11806.69|11800.04|11800.04|11806.69|11806.69|11800.04|11800.04|0
1630058400000|2021-08-27 10:00:00|11800.47|11800.47|11805.88|11805.88|11806.1|11806.1|11800.47|11800.47|0
1630058700000|2021-08-27 10:05:00|11806.89|11806.89|11811.76|11811.76|11811.76|11811.76|11806.89|11806.89|0
1630059000000|2021-08-27 10:10:00|11812.11|11812.11|11805.86|11805.86|11812.11|11812.11|11805.86|11805.86|0
1630059300000|2021-08-27 10:15:00|11805.43|11805.43|11805.91|11805.91|11807.85|11807.85|11804.17|11804.17|0
1630059600000|2021-08-27 10:20:00|11806.92|11806.92|11805.91|11805.91|11808.84|11808.84|11803.45|11803.45|0
1630059900000|2021-08-27 10:25:00|11806|11806|11803.52|11803.52|11806.74|11806.74|11803.52|11803.52|0
1630060200000|2021-08-27 10:30:00|11803.35|11803.35|11798.29|11798.29|11803.35|11803.35|11798.29|11798.29|0
1630060500000|2021-08-27 10:35:00|11797.53|11797.53|11798.53|11798.53|11800.62|11800.62|11796.6|11796.6|0
1630060800000|2021-08-27 10:40:00|11798.75|11798.75|11800.42|11800.42|11801.74|11801.74|11798.75|11798.75|0
1630061100000|2021-08-27 10:45:00|11800.23|11800.23|11799.91|11799.91|11800.45|11800.45|11795.76|11795.76|0
1630061400000|2021-08-27 10:50:00|11799.73|11799.73|11805.65|11805.65|11805.98|11805.98|11799.73|11799.73|0
1630061700000|2021-08-27 10:55:00|11805.89|11805.89|11803.42|11803.42|11805.89|11805.89|11802.75|11802.75|0
1630062000000|2021-08-27 11:00:00|11803.18|11803.18|11802.95|11802.95|11804.38|11804.38|11802.02|11802.02|0
1630062300000|2021-08-27 11:05:00|11802.73|11802.73|11798.42|11798.42|11803.34|11803.34|11797.6|11797.6|0
1630062600000|2021-08-27 11:10:00|11798.21|11798.21|11798.04|11798.04|11798.71|11798.71|11797.4|11797.4|0
1630062900000|2021-08-27 11:15:00|11798.26|11798.26|11798.48|11798.48|11801.42|11801.42|11798.26|11798.26|0
1630063200000|2021-08-27 11:20:00|11798.32|11798.32|11793.7|11793.7|11798.32|11798.32|11792.57|11792.57|0
1630063500000|2021-08-27 11:25:00|11793.55|11793.55|11792.67|11792.67|11794.75|11794.75|11792.67|11792.67|0
1630063800000|2021-08-27 11:30:00|11792.48|11792.48|11784.71|11784.71|11792.48|11792.48|11784.54|11784.54|0
1630064100000|2021-08-27 11:35:00|11784.49|11784.49|11782.95|11782.95|11785.67|11785.67|11781.33|11781.33|0
1630064400000|2021-08-27 11:40:00|11782.51|11782.51|11779.37|11779.37|11783.81|11783.81|11778.11|11778.11|0
1630064700000|2021-08-27 11:45:00|11779.26|11779.26|11774.2|11774.2|11779.26|11779.26|11772.98|11772.98|0
1630065000000|2021-08-27 11:50:00|11773.68|11773.68|11766.81|11766.81|11773.68|11773.68|11765.39|11765.39|0
1630065300000|2021-08-27 11:55:00|11766.98|11766.98|11770.43|11770.43|11773.17|11773.17|11766.9|11766.9|0
1630065600000|2021-08-27 12:00:00|11769.72|11769.72|11777.59|11777.59|11777.59|11777.59|11769.58|11769.58|0
1630065900000|2021-08-27 12:05:00|11777.85|11777.85|11782.32|11782.32|11784.43|11784.43|11777.85|11777.85|0
1630066200000|2021-08-27 12:10:00|11782.67|11782.67|11785.3|11785.3|11785.3|11785.3|11782.37|11782.37|0
1630066500000|2021-08-27 12:15:00|11785.47|11785.47|11779.24|11779.24|11785.5|11785.5|11779.02|11779.02|0
1630066800000|2021-08-27 12:20:00|11779.37|11779.37|11778.31|11778.31|11780.83|11780.83|11778.07|11778.07|0
1630067100000|2021-08-27 12:25:00|11778.04|11778.04|11780.06|11780.06|11780.51|11780.51|11778.04|11778.04|0
1630067400000|2021-08-27 12:30:00|11782.07|11782.07|11786.44|11786.44|11786.44|11786.44|11780.89|11780.89|0
1630067700000|2021-08-27 12:35:00|11786.61|11786.61|11786.62|11786.62|11787.66|11787.66|11784.82|11784.82|0
1630068000000|2021-08-27 12:40:00|11786.4|11786.4|11777.9|11777.9|11786.4|11786.4|11777.9|11777.9|0
1630068300000|2021-08-27 12:45:00|11777.96|11777.96|11774.33|11774.33|11778.03|11778.03|11772.32|11772.32|0
1630068600000|2021-08-27 12:50:00|11774.54|11774.54|11770|11770|11776.34|11776.34|11770|11770|0
1630068900000|2021-08-27 12:55:00|11771.23|11771.23|11768.22|11768.22|11771.23|11771.23|11767.65|11767.65|0
1630069200000|2021-08-27 13:00:00|11768.44|11768.44|11774.31|11774.31|11774.48|11774.48|11768.44|11768.44|0
1630069500000|2021-08-27 13:05:00|11774.12|11774.12|11774.84|11774.84|11775.2|11775.2|11773.37|11773.37|0
1630069800000|2021-08-27 13:10:00|11774.43|11774.43|11775.7|11775.7|11776.07|11776.07|11774.02|11774.02|0
1630070100000|2021-08-27 13:15:00|11775.46|11775.46|11773.4|11773.4|11775.46|11775.46|11770.97|11770.97|0
1630070400000|2021-08-27 13:20:00|11773.67|11773.67|11776.96|11776.96|11780.97|11780.97|11773.32|11773.32|0
1630070700000|2021-08-27 13:25:00|11777.13|11777.13|11778.1|11778.1|11778.9|11778.9|11774.47|11774.47|0
1630071000000|2021-08-27 13:30:00|11777.84|11777.84|11780.51|11780.51|11780.63|11780.63|11776.86|11776.86|0
1630071300000|2021-08-27 13:35:00|11780.68|11780.68|11769.1|11769.1|11782.02|11782.02|11769.1|11769.1|0
1630071600000|2021-08-27 13:40:00|11768.57|11768.57|11776.17|11776.17|11776.17|11776.17|11766.3|11766.3|0
1630071900000|2021-08-27 13:45:00|11777.4|11777.4|11780.75|11780.75|11786.73|11786.73|11777.4|11777.4|0
1630072200000|2021-08-27 13:50:00|11780.97|11780.97|11781.63|11781.63|11783.4|11783.4|11780.01|11780.01|0
1630072500000|2021-08-27 13:55:00|11781.22|11781.22|11780.58|11780.58|11781.22|11781.22|11776.09|11776.09|0
1630072800000|2021-08-27 14:00:00|11780.9|11780.9|11773.9|11773.9|11785.7|11785.7|11767.5|11767.5|0
1630073100000|2021-08-27 14:05:00|11774.2|11774.2|11775|11775|11778.4|11778.4|11769.7|11769.7|0
1630073400000|2021-08-27 14:10:00|11774.8|11774.8|11781|11781|11783.3|11783.3|11774.8|11774.8|0
1630073700000|2021-08-27 14:15:00|11781.14|11781.14|11795.81|11795.81|11795.81|11795.81|11781.14|11781.14|0
1630074000000|2021-08-27 14:20:00|11795.25|11795.25|11799.97|11799.97|11802.87|11802.87|11795.25|11795.25|0
1630074300000|2021-08-27 14:25:00|11798.96|11798.96|11789.13|11789.13|11798.96|11798.96|11789.02|11789.02|0
1630074600000|2021-08-27 14:30:00|11789.48|11789.48|11793.1|11793.1|11795.27|11795.27|11788.67|11788.67|0
1630074900000|2021-08-27 14:35:00|11793.19|11793.19|11778.34|11778.34|11793.23|11793.23|11778.1|11778.1|0
1630075200000|2021-08-27 14:40:00|11778.2|11778.2|11777.4|11777.4|11778.2|11778.2|11772.49|11772.49|0
1630075500000|2021-08-27 14:45:00|11777.16|11777.16|11782.88|11782.88|11783.5|11783.5|11777.11|11777.11|0
1630075800000|2021-08-27 14:50:00|11781.88|11781.88|11783.77|11783.77|11786.41|11786.41|11780.7|11780.7|0
1630076100000|2021-08-27 14:55:00|11784.78|11784.78|11795.98|11795.98|11798.51|11798.51|11784.56|11784.56|0
1630076400000|2021-08-27 15:00:00|11795.57|11795.57|11801.48|11801.48|11802.71|11802.71|11793.53|11793.53|0
1630076700000|2021-08-27 15:05:00|11801.54|11801.54|11797.58|11797.58|11801.54|11801.54|11797.56|11797.56|0
1630077000000|2021-08-27 15:10:00|11797.99|11797.99|11801.03|11801.03|11802.4|11802.4|11796.93|11796.93|0
1630077300000|2021-08-27 15:15:00|11801.09|11801.09|11793.47|11793.47|11801.09|11801.09|11793.47|11793.47|0
1630077600000|2021-08-27 15:20:00|11794.7|11794.7|11793.79|11793.79|11796.75|11796.75|11793.71|11793.71|0
1630077900000|2021-08-27 15:25:00|11793.36|11793.36|11805.05|11805.05|11805.34|11805.34|11791.03|11791.03|0
1630394100000|2021-08-31 07:15:00|11861|11861|11907.64|11907.64|11909.9|11909.9|11860.86|11860.86|0
1630394400000|2021-08-31 07:20:00|11908.07|11908.07|11926.91|11926.91|11937.92|11937.92|11908.07|11908.07|0
1630394700000|2021-08-31 07:25:00|11927.13|11927.13|11939.43|11939.43|11942.64|11942.64|11927.13|11927.13|0
1630395000000|2021-08-31 07:30:00|11940.13|11940.13|11945.74|11945.74|11947.36|11947.36|11939.28|11939.28|0
1630395300000|2021-08-31 07:35:00|11944.68|11944.68|11936.28|11936.28|11945.97|11945.97|11935.06|11935.06|0
1630395600000|2021-08-31 07:40:00|11936.62|11936.62|11925.53|11925.53|11936.62|11936.62|11923.08|11923.08|0
1630395900000|2021-08-31 07:45:00|11926.76|11926.76|11938.03|11938.03|11938.29|11938.29|11926.76|11926.76|0
1630396200000|2021-08-31 07:50:00|11937.79|11937.79|11951.1|11951.1|11955.17|11955.17|11935.87|11935.87|0
1630396500000|2021-08-31 07:55:00|11950.88|11950.88|11951.28|11951.28|11953.48|11953.48|11943.67|11943.67|0
1630396800000|2021-08-31 08:00:00|11951.69|11951.69|11946.02|11946.02|11951.88|11951.88|11946.02|11946.02|0
1630397100000|2021-08-31 08:05:00|11946.24|11946.24|11956.47|11956.47|11957.96|11957.96|11946.24|11946.24|0
1630397400000|2021-08-31 08:10:00|11960.49|11960.49|11961.07|11961.07|11965.2|11965.2|11959.06|11959.06|0
1630397700000|2021-08-31 08:15:00|11960.71|11960.71|11959.2|11959.2|11961.23|11961.23|11955.38|11955.38|0
1630398000000|2021-08-31 08:20:00|11960.01|11960.01|11962.56|11962.56|11962.56|11962.56|11958.9|11958.9|0
1630398300000|2021-08-31 08:25:00|11962.73|11962.73|11959.67|11959.67|11963.17|11963.17|11959.5|11959.5|0
1630398600000|2021-08-31 08:30:00|11960.08|11960.08|11954.07|11954.07|11960.08|11960.08|11952.63|11952.63|0
1630398900000|2021-08-31 08:35:00|11954.24|11954.24|11938.87|11938.87|11954.94|11954.94|11938.87|11938.87|0
1630399200000|2021-08-31 08:40:00|11938.34|11938.34|11925.14|11925.14|11940.16|11940.16|11925.14|11925.14|0
1630399500000|2021-08-31 08:45:00|11923.91|11923.91|11911.64|11911.64|11923.91|11923.91|11911.64|11911.64|0
1630399800000|2021-08-31 08:50:00|11911.72|11911.72|11900.01|11900.01|11912.91|11912.91|11899.93|11899.93|0
1630400100000|2021-08-31 08:55:00|11900.23|11900.23|11891.54|11891.54|11900.66|11900.66|11891.27|11891.27|0
1630400400000|2021-08-31 09:00:00|11891.78|11891.78|11885.73|11885.73|11892.74|11892.74|11881.96|11881.96|0
1630400700000|2021-08-31 09:05:00|11886.74|11886.74|11894.05|11894.05|11894.27|11894.27|11886.74|11886.74|0
1630401000000|2021-08-31 09:10:00|11892.69|11892.69|11887.43|11887.43|11892.85|11892.85|11885.76|11885.76|0
1630401300000|2021-08-31 09:15:00|11887.08|11887.08|11894.14|11894.14|11894.67|11894.67|11886.37|11886.37|0
1630401600000|2021-08-31 09:20:00|11894.66|11894.66|11893.58|11893.58|11896.08|11896.08|11891.01|11891.01|0
1630401900000|2021-08-31 09:25:00|11893.94|11893.94|11890.16|11890.16|11893.94|11893.94|11889.55|11889.55|0
1630402200000|2021-08-31 09:30:00|11890.09|11890.09|11903|11903|11904.13|11904.13|11889.73|11889.73|0
1630402500000|2021-08-31 09:35:00|11903.21|11903.21|11900.09|11900.09|11903.3|11903.3|11896.74|11896.74|0
1630402800000|2021-08-31 09:40:00|11901.32|11901.32|11902.01|11902.01|11903.96|11903.96|11901.05|11901.05|0
1630403100000|2021-08-31 09:45:00|11903.02|11903.02|11909.75|11909.75|11911.97|11911.97|11903.02|11903.02|0
1630403400000|2021-08-31 09:50:00|11909.54|11909.54|11905.12|11905.12|11909.54|11909.54|11904.58|11904.58|0
1630403700000|2021-08-31 09:55:00|11904.58|11904.58|11899.5|11899.5|11905.59|11905.59|11897.99|11897.99|0
1630404000000|2021-08-31 10:00:00|11899.09|11899.09|11900.49|11900.49|11902.54|11902.54|11895.1|11895.1|0
1630404300000|2021-08-31 10:05:00|11900.32|11900.32|11897.11|11897.11|11900.88|11900.88|11894.7|11894.7|0
1630404600000|2021-08-31 10:10:00|11897.32|11897.32|11892.83|11892.83|11898.12|11898.12|11892.66|11892.66|0
1630404900000|2021-08-31 10:15:00|11893.04|11893.04|11891.96|11891.96|11893.04|11893.04|11885.89|11885.89|0
1630405200000|2021-08-31 10:20:00|11891.7|11891.7|11886.62|11886.62|11892.4|11892.4|11886|11886|0
1630405500000|2021-08-31 10:25:00|11887.14|11887.14|11886.89|11886.89|11887.33|11887.33|11876.83|11876.83|0
1630405800000|2021-08-31 10:30:00|11886.43|11886.43|11884.06|11884.06|11889.39|11889.39|11883.32|11883.32|0
1630406100000|2021-08-31 10:35:00|11884.1|11884.1|11883.19|11883.19|11884.1|11884.1|11879.98|11879.98|0
1630406400000|2021-08-31 10:40:00|11882.97|11882.97|11880.28|11880.28|11882.97|11882.97|11879.47|11879.47|0
1630406700000|2021-08-31 10:45:00|11880.06|11880.06|11860.44|11860.44|11880.49|11880.49|11849.32|11849.32|0
1630407000000|2021-08-31 10:50:00|11860.85|11860.85|11842.65|11842.65|11860.85|11860.85|11839.22|11839.22|0
1630407300000|2021-08-31 10:55:00|11842.44|11842.44|11838.07|11838.07|11844.01|11844.01|11833.34|11833.34|0
1630407600000|2021-08-31 11:00:00|11840.08|11840.08|11835.57|11835.57|11840.19|11840.19|11828.48|11828.48|0
1630407900000|2021-08-31 11:05:00|11835.41|11835.41|11845.31|11845.31|11845.88|11845.88|11832.27|11832.27|0
1630408200000|2021-08-31 11:10:00|11845.22|11845.22|11853.62|11853.62|11853.62|11853.62|11843.86|11843.86|0
1630408500000|2021-08-31 11:15:00|11854.62|11854.62|11852.08|11852.08|11854.62|11854.62|11850.46|11850.46|0
1630408800000|2021-08-31 11:20:00|11852.3|11852.3|11855.27|11855.27|11856.81|11856.81|11851.04|11851.04|0
1630409100000|2021-08-31 11:25:00|11854.26|11854.26|11856.84|11856.84|11856.93|11856.93|11845.85|11845.85|0
1630409400000|2021-08-31 11:30:00|11857.01|11857.01|11855.45|11855.45|11857.81|11857.81|11847.65|11847.65|0
1630409700000|2021-08-31 11:35:00|11855.35|11855.35|11866.23|11866.23|11866.58|11866.58|11855.35|11855.35|0
1630410000000|2021-08-31 11:40:00|11866.59|11866.59|11869.32|11869.32|11869.77|11869.77|11866.07|11866.07|0
1630410300000|2021-08-31 11:45:00|11868.32|11868.32|11867.56|11867.56|11870.46|11870.46|11865.14|11865.14|0
1630410600000|2021-08-31 11:50:00|11867.32|11867.32|11864.78|11864.78|11868.88|11868.88|11864.78|11864.78|0
1630410900000|2021-08-31 11:55:00|11864.91|11864.91|11871.21|11871.21|11871.21|11871.21|11863.85|11863.85|0
1630411200000|2021-08-31 12:00:00|11870.86|11870.86|11869.27|11869.27|11870.86|11870.86|11863.03|11863.03|0
1630411500000|2021-08-31 12:05:00|11869.53|11869.53|11877.3|11877.3|11878.3|11878.3|11869.17|11869.17|0
1630411800000|2021-08-31 12:10:00|11877.44|11877.44|11876.83|11876.83|11879.35|11879.35|11874.88|11874.88|0
1630412100000|2021-08-31 12:15:00|11876.7|11876.7|11878.02|11878.02|11879.08|11879.08|11875.35|11875.35|0
1630412400000|2021-08-31 12:20:00|11877.95|11877.95|11875.63|11875.63|11877.95|11877.95|11870.49|11870.49|0
1630412700000|2021-08-31 12:25:00|11875.22|11875.22|11870.49|11870.49|11875.53|11875.53|11870.33|11870.33|0
1630413000000|2021-08-31 12:30:00|11870.25|11870.25|11873.96|11873.96|11875.3|11875.3|11869.71|11869.71|0
1630413300000|2021-08-31 12:35:00|11872.96|11872.96|11874.06|11874.06|11874.94|11874.94|11870.94|11870.94|0
1630413600000|2021-08-31 12:40:00|11873.98|11873.98|11870.58|11870.58|11873.98|11873.98|11869.42|11869.42|0
1630413900000|2021-08-31 12:45:00|11870.23|11870.23|11868.89|11868.89|11870.23|11870.23|11867.4|11867.4|0
1630414200000|2021-08-31 12:50:00|11868.41|11868.41|11876.41|11876.41|11876.41|11876.41|11868.41|11868.41|0
1630414500000|2021-08-31 12:55:00|11875.9|11875.9|11856.55|11856.55|11875.92|11875.92|11856.55|11856.55|0
1630414800000|2021-08-31 13:00:00|11856.48|11856.48|11857.47|11857.47|11858.46|11858.46|11853.51|11853.51|0
1630415100000|2021-08-31 13:05:00|11857.39|11857.39|11860.74|11860.74|11862.3|11862.3|11857.31|11857.31|0
1630415400000|2021-08-31 13:10:00|11861.74|11861.74|11869.21|11869.21|11870.8|11870.8|11861.74|11861.74|0
1630415700000|2021-08-31 13:15:00|11868.86|11868.86|11877.16|11877.16|11878.15|11878.15|11868.86|11868.86|0
1630416000000|2021-08-31 13:20:00|11878.17|11878.17|11879.6|11879.6|11879.6|11879.6|11875.91|11875.91|0
1630416300000|2021-08-31 13:25:00|11879.76|11879.76|11875.68|11875.68|11881.37|11881.37|11875.68|11875.68|0
1630416600000|2021-08-31 13:30:00|11874.45|11874.45|11868.09|11868.09|11879.38|11879.38|11866.03|11866.03|0
1630416900000|2021-08-31 13:35:00|11867.92|11867.92|11871.1|11871.1|11871.1|11871.1|11864.62|11864.62|0
1630417200000|2021-08-31 13:40:00|11872.1|11872.1|11870.81|11870.81|11872.1|11872.1|11861.61|11861.61|0
1630417500000|2021-08-31 13:45:00|11870.59|11870.59|11865.01|11865.01|11870.59|11870.59|11862.55|11862.55|0
1630417800000|2021-08-31 13:50:00|11864.78|11864.78|11854.34|11854.34|11866.26|11866.26|11854.34|11854.34|0
1630418100000|2021-08-31 13:55:00|11853.98|11853.98|11868.98|11868.98|11870.86|11870.86|11853.12|11853.12|0
1630418400000|2021-08-31 14:00:00|11867.75|11867.75|11872.95|11872.95|11875.41|11875.41|11865.3|11865.3|0
1630418700000|2021-08-31 14:05:00|11872.79|11872.79|11867.2|11867.2|11874.39|11874.39|11865.09|11865.09|0
1630419000000|2021-08-31 14:10:00|11867.42|11867.42|11865.23|11865.23|11867.42|11867.42|11862.53|11862.53|0
1630419300000|2021-08-31 14:15:00|11865.54|11865.54|11863.91|11863.91|11865.71|11865.71|11855.95|11855.95|0
1630419600000|2021-08-31 14:20:00|11864.13|11864.13|11864.46|11864.46|11864.48|11864.48|11861.57|11861.57|0
1630419900000|2021-08-31 14:25:00|11864.63|11864.63|11870.05|11870.05|11870.45|11870.45|11864.63|11864.63|0
1630420200000|2021-08-31 14:30:00|11869.69|11869.69|11869.91|11869.91|11871.02|11871.02|11860.54|11860.54|0
1630420500000|2021-08-31 14:35:00|11868.68|11868.68|11871.94|11871.94|11871.94|11871.94|11865.62|11865.62|0
1630420800000|2021-08-31 14:40:00|11872.35|11872.35|11873.39|11873.39|11878.81|11878.81|11872.35|11872.35|0
1630421100000|2021-08-31 14:45:00|11873.56|11873.56|11875.26|11875.26|11875.67|11875.67|11872.57|11872.57|0
1630421400000|2021-08-31 14:50:00|11874.83|11874.83|11873.24|11873.24|11874.92|11874.92|11871.29|11871.29|0
1630421700000|2021-08-31 14:55:00|11874.25|11874.25|11887.55|11887.55|11888.78|11888.78|11874.09|11874.09|0
1630422000000|2021-08-31 15:00:00|11887.14|11887.14|11896.63|11896.63|11896.63|11896.63|11887.14|11887.14|0
1630422300000|2021-08-31 15:05:00|11896.49|11896.49|11902.03|11902.03|11902.03|11902.03|11895.12|11895.12|0
1630422600000|2021-08-31 15:10:00|11901.69|11901.69|11894.46|11894.46|11902.03|11902.03|11893.89|11893.89|0
1630422900000|2021-08-31 15:15:00|11894.54|11894.54|11906.99|11906.99|11907.56|11907.56|11894.46|11894.46|0
1630423200000|2021-08-31 15:20:00|11907.15|11907.15|11909.44|11909.44|11912|11912|11906.77|11906.77|0
1630423500000|2021-08-31 15:25:00|11909.2|11909.2|11911.57|11911.57|11913.82|11913.82|11906.86|11906.86|0
1630480500000|2021-09-01 07:15:00|11996.14|11996.14|11990.18|11990.18|11999.75|11999.75|11981.39|11981.39|0
1630480800000|2021-09-01 07:20:00|11989.92|11989.92|11978.96|11978.96|11994.92|11994.92|11978.96|11978.96|0
1630481100000|2021-09-01 07:25:00|11979.44|11979.44|11964.63|11964.63|11979.44|11979.44|11963.81|11963.81|0
1630481400000|2021-09-01 07:30:00|11964.46|11964.46|11961|11961|11976.22|11976.22|11961|11961|0
1630481700000|2021-09-01 07:35:00|11961.62|11961.62|11959.39|11959.39|11970.04|11970.04|11959.08|11959.08|0
1630482000000|2021-09-01 07:40:00|11959.04|11959.04|11966.32|11966.32|11970.71|11970.71|11957.55|11957.55|0
1630482300000|2021-09-01 07:45:00|11966.5|11966.5|11988.32|11988.32|11988.32|11988.32|11965.8|11965.8|0
1630482600000|2021-09-01 07:50:00|11988.84|11988.84|11981.41|11981.41|11991.82|11991.82|11981.22|11981.22|0
1630482900000|2021-09-01 07:55:00|11981.17|11981.17|11985.87|11985.87|11986.33|11986.33|11978.88|11978.88|0
1630483200000|2021-09-01 08:00:00|11986.06|11986.06|11988.96|11988.96|11991.2|11991.2|11986.06|11986.06|0
1630483500000|2021-09-01 08:05:00|11989.3|11989.3|11982.43|11982.43|11989.3|11989.3|11981.65|11981.65|0
1630483800000|2021-09-01 08:10:00|11983.44|11983.44|11988.07|11988.07|11991.11|11991.11|11983.03|11983.03|0
1630484100000|2021-09-01 08:15:00|11988|11988|12006.45|12006.45|12008.15|12008.15|11988|11988|0
1630484400000|2021-09-01 08:20:00|12006.62|12006.62|12001.94|12001.94|12007.97|12007.97|12000.5|12000.5|0
1630484700000|2021-09-01 08:25:00|12002.1|12002.1|12006.08|12006.08|12006.08|12006.08|11999.25|11999.25|0
1630485000000|2021-09-01 08:30:00|12006.62|12006.62|12002.36|12002.36|12006.88|12006.88|12001.02|12001.02|0
1630485300000|2021-09-01 08:35:00|12001.35|12001.35|11995.11|11995.11|12001.35|12001.35|11993.44|11993.44|0
1630485600000|2021-09-01 08:40:00|11995.59|11995.59|12003.26|12003.26|12003.3|12003.3|11995.35|11995.35|0
1630485900000|2021-09-01 08:45:00|12003.67|12003.67|12005.43|12005.43|12006.42|12006.42|12002.44|12002.44|0
1630486200000|2021-09-01 08:50:00|12005.67|12005.67|11996.48|11996.48|12008.48|12008.48|11996.12|11996.12|0
1630486500000|2021-09-01 08:55:00|11997.48|11997.48|12001.21|12001.21|12001.24|12001.24|11997.48|11997.48|0
1630486800000|2021-09-01 09:00:00|12000.81|12000.81|12006.51|12006.51|12006.51|12006.51|11998.68|11998.68|0
1630487100000|2021-09-01 09:05:00|12006.1|12006.1|12010.6|12010.6|12011.58|12011.58|12004.25|12004.25|0
1630487400000|2021-09-01 09:10:00|12010.81|12010.81|12011.56|12011.56|12012.35|12012.35|12009.41|12009.41|0
1630487700000|2021-09-01 09:15:00|12010.56|12010.56|12004.99|12004.99|12011.67|12011.67|12002.49|12002.49|0
1630488000000|2021-09-01 09:20:00|12005.35|12005.35|11999.06|11999.06|12007.12|12007.12|11998.96|11998.96|0
1630488300000|2021-09-01 09:25:00|11999.27|11999.27|11996.17|11996.17|12000.92|12000.92|11995.43|11995.43|0
1630488600000|2021-09-01 09:30:00|11997.17|11997.17|12001.85|12001.85|12002.85|12002.85|11991.95|11991.95|0
1630488900000|2021-09-01 09:35:00|12001.61|12001.61|12016.78|12016.78|12016.78|12016.78|11999.44|11999.44|0
1630489200000|2021-09-01 09:40:00|12017.05|12017.05|12016.36|12016.36|12017.59|12017.59|12013.87|12013.87|0
1630489500000|2021-09-01 09:45:00|12015.13|12015.13|12012.1|12012.1|12017.85|12017.85|12011.46|12011.46|0
1630489800000|2021-09-01 09:50:00|12011.93|12011.93|12005.6|12005.6|12012.89|12012.89|12002.15|12002.15|0
1630490100000|2021-09-01 09:55:00|12006.83|12006.83|12013.27|12013.27|12016.84|12016.84|12006.2|12006.2|0
1630490400000|2021-09-01 10:00:00|12013.51|12013.51|12011.83|12011.83|12013.67|12013.67|12010|12010|0
1630490700000|2021-09-01 10:05:00|12010.82|12010.82|12012|12012|12015.49|12015.49|12010.65|12010.65|0
1630491000000|2021-09-01 10:10:00|12012.2|12012.2|12014.63|12014.63|12014.98|12014.98|12010.57|12010.57|0
1630491300000|2021-09-01 10:15:00|12014.87|12014.87|12005.9|12005.9|12014.95|12014.95|12005.28|12005.28|0
1630491600000|2021-09-01 10:20:00|12003.89|12003.89|12006.49|12006.49|12007.47|12007.47|12003.73|12003.73|0
1630491900000|2021-09-01 10:25:00|12006.08|12006.08|11994.84|11994.84|12007.5|12007.5|11994.84|11994.84|0
1630492200000|2021-09-01 10:30:00|11994.62|11994.62|11995.25|11995.25|11996.25|11996.25|11989.84|11989.84|0
1630492500000|2021-09-01 10:35:00|11994.54|11994.54|11994.69|11994.69|11994.69|11994.69|11992.54|11992.54|0
1630492800000|2021-09-01 10:40:00|11993.68|11993.68|11996.63|11996.63|11997.84|11997.84|11993.17|11993.17|0
1630493100000|2021-09-01 10:45:00|11996.8|11996.8|11997.45|11997.45|11997.88|11997.88|11995.22|11995.22|0
1630493400000|2021-09-01 10:50:00|11998.1|11998.1|12001.66|12001.66|12001.71|12001.71|11997.16|11997.16|0
1630493700000|2021-09-01 10:55:00|12002.17|12002.17|12007.78|12007.78|12007.95|12007.95|11999.39|11999.39|0
1630494000000|2021-09-01 11:00:00|12008.29|12008.29|12014.55|12014.55|12015.3|12015.3|12008.29|12008.29|0
1630494300000|2021-09-01 11:05:00|12014.11|12014.11|12015.14|12015.14|12017.15|12017.15|12014.11|12014.11|0
1630494600000|2021-09-01 11:10:00|12015.36|12015.36|12019.34|12019.34|12020.1|12020.1|12015.15|12015.15|0
1630494900000|2021-09-01 11:15:00|12019.24|12019.24|12025.94|12025.94|12025.94|12025.94|12019.24|12019.24|0
1630495200000|2021-09-01 11:20:00|12027.17|12027.17|12028.1|12028.1|12029.98|12029.98|12026.41|12026.41|0
1630495500000|2021-09-01 11:25:00|12028.26|12028.26|12025.83|12025.83|12028.97|12028.97|12025.56|12025.56|0
1630495800000|2021-09-01 11:30:00|12025.59|12025.59|12033.07|12033.07|12033.07|12033.07|12025.59|12025.59|0
1630496100000|2021-09-01 11:35:00|12032.86|12032.86|12019.58|12019.58|12033.03|12033.03|12017.92|12017.92|0
1630496400000|2021-09-01 11:40:00|12020.58|12020.58|12019.29|12019.29|12020.93|12020.93|12019.03|12019.03|0
1630496700000|2021-09-01 11:45:00|12019.13|12019.13|12016.16|12016.16|12019.13|12019.13|12014.91|12014.91|0
1630497000000|2021-09-01 11:50:00|12015.75|12015.75|12016.01|12016.01|12016.58|12016.58|12013.45|12013.45|0
1630497300000|2021-09-01 11:55:00|12015.79|12015.79|12024.95|12024.95|12024.95|12024.95|12012.48|12012.48|0
1630497600000|2021-09-01 12:00:00|12025.3|12025.3|12026.07|12026.07|12028.55|12028.55|12024.95|12024.95|0
1630497900000|2021-09-01 12:05:00|12026.08|12026.08|12027.39|12027.39|12027.47|12027.47|12025.6|12025.6|0
1630498200000|2021-09-01 12:10:00|12024.93|12024.93|12033.13|12033.13|12033.13|12033.13|12024.93|12024.93|0
1630498500000|2021-09-01 12:15:00|12033.49|12033.49|12027.49|12027.49|12033.9|12033.9|12027.49|12027.49|0
1630498800000|2021-09-01 12:20:00|12027.26|12027.26|12030.96|12030.96|12032.4|12032.4|12025.2|12025.2|0
1630499100000|2021-09-01 12:25:00|12030.69|12030.69|12027.07|12027.07|12030.69|12030.69|12024.08|12024.08|0
1630499400000|2021-09-01 12:30:00|12026.63|12026.63|12015.57|12015.57|12026.63|12026.63|12015.57|12015.57|0
1630499700000|2021-09-01 12:35:00|12015.09|12015.09|11999.3|11999.3|12015.19|12015.19|11999.3|11999.3|0
1630500000000|2021-09-01 12:40:00|11999.13|11999.13|11992.42|11992.42|11999.59|11999.59|11992.42|11992.42|0
1630500300000|2021-09-01 12:45:00|11992.07|11992.07|11993.77|11993.77|11994.48|11994.48|11988.94|11988.94|0
1630500600000|2021-09-01 12:50:00|11992.77|11992.77|11993.26|11993.26|11994.99|11994.99|11992.05|11992.05|0
1630500900000|2021-09-01 12:55:00|11992.25|11992.25|11989.38|11989.38|11997.19|11997.19|11989.38|11989.38|0
1630501200000|2021-09-01 13:00:00|11989.82|11989.82|11982.75|11982.75|11990.63|11990.63|11982.75|11982.75|0
1630501500000|2021-09-01 13:05:00|11982.34|11982.34|11981.6|11981.6|11982.34|11982.34|11973.43|11973.43|0
1630501800000|2021-09-01 13:10:00|11981.16|11981.16|11990.05|11990.05|11991.75|11991.75|11980.75|11980.75|0
1630502100000|2021-09-01 13:15:00|11989.64|11989.64|11989.83|11989.83|11993.24|11993.24|11989.26|11989.26|0
1630502400000|2021-09-01 13:20:00|11988.6|11988.6|11988.58|11988.58|11988.6|11988.6|11982.18|11982.18|0
1630502700000|2021-09-01 13:25:00|11988.71|11988.71|11988.67|11988.67|11993.06|11993.06|11986.29|11986.29|0
1630503000000|2021-09-01 13:30:00|11988.26|11988.26|12002.11|12002.11|12003.86|12003.86|11987.3|11987.3|0
1630503300000|2021-09-01 13:35:00|12001.11|12001.11|12009.03|12009.03|12011.71|12011.71|12000.53|12000.53|0
1630503600000|2021-09-01 13:40:00|12008.88|12008.88|12002.99|12002.99|12011.14|12011.14|12000.27|12000.27|0
1630503900000|2021-09-01 13:45:00|12002.77|12002.77|12019.2|12019.2|12019.39|12019.39|12001.37|12001.37|0
1630504200000|2021-09-01 13:50:00|12020.42|12020.42|12007.11|12007.11|12020.42|12020.42|12004.62|12004.62|0
1630504500000|2021-09-01 13:55:00|12007.01|12007.01|12006.81|12006.81|12011.73|12011.73|12000.91|12000.91|0
1630504800000|2021-09-01 14:00:00|12007.22|12007.22|12009.73|12009.73|12015.16|12015.16|12001.83|12001.83|0
1630505100000|2021-09-01 14:05:00|12009.52|12009.52|12009.63|12009.63|12013.55|12013.55|12003.11|12003.11|0
1630505400000|2021-09-01 14:10:00|12008.62|12008.62|12009.64|12009.64|12012.45|12012.45|12007.05|12007.05|0
1630505700000|2021-09-01 14:15:00|12009.72|12009.72|11998.08|11998.08|12009.98|12009.98|11996.62|11996.62|0
1630506000000|2021-09-01 14:20:00|11997.86|11997.86|12001.82|12001.82|12003.34|12003.34|11996.77|11996.77|0
1630506300000|2021-09-01 14:25:00|12002.23|12002.23|12004.52|12004.52|12009.72|12009.72|12002.23|12002.23|0
1630506600000|2021-09-01 14:30:00|12005.57|12005.57|12009.01|12009.01|12009.81|12009.81|12001.84|12001.84|0
1630506900000|2021-09-01 14:35:00|12008.8|12008.8|12004.02|12004.02|12011.1|12011.1|12001.95|12001.95|0
1630507200000|2021-09-01 14:40:00|12003.02|12003.02|11996.83|11996.83|12003.02|12003.02|11994.14|11994.14|0
1630507500000|2021-09-01 14:45:00|11996.91|11996.91|11996.21|11996.21|11998.69|11998.69|11993.17|11993.17|0
1630507800000|2021-09-01 14:50:00|11996.43|11996.43|11996.22|11996.22|11996.65|11996.65|11994.31|11994.31|0
1630508100000|2021-09-01 14:55:00|11996.13|11996.13|11999.85|11999.85|11999.91|11999.91|11993.76|11993.76|0
1630508400000|2021-09-01 15:00:00|11999.78|11999.78|11998.38|11998.38|12000.62|12000.62|11997.1|11997.1|0
1630508700000|2021-09-01 15:05:00|11998.11|11998.11|11994.46|11994.46|11998.11|11998.11|11990.35|11990.35|0
1630509000000|2021-09-01 15:10:00|11994.82|11994.82|11998.06|11998.06|11998.11|11998.11|11993.42|11993.42|0
1630509300000|2021-09-01 15:15:00|11997.71|11997.71|12000.89|12000.89|12001.94|12001.94|11996.95|11996.95|0
1630509600000|2021-09-01 15:20:00|12000.54|12000.54|12004.33|12004.33|12007.44|12007.44|11999.63|11999.63|0
1630509900000|2021-09-01 15:25:00|12004.2|12004.2|12012.96|12012.96|12016.16|12016.16|11998.74|11998.74|0
1630566900000|2021-09-02 07:15:00|12031.55|12031.55|12037.21|12037.21|12041.3|12041.3|12031.2|12031.2|0
1630567200000|2021-09-02 07:20:00|12036.21|12036.21|12030.57|12030.57|12036.21|12036.21|12027.87|12027.87|0
1630567500000|2021-09-02 07:25:00|12030.91|12030.91|12037.77|12037.77|12047.04|12047.04|12030.89|12030.89|0
1630567800000|2021-09-02 07:30:00|12037.56|12037.56|12039.13|12039.13|12043.83|12043.83|12037.3|12037.3|0
1630568100000|2021-09-02 07:35:00|12039.54|12039.54|12050.71|12050.71|12050.71|12050.71|12039.54|12039.54|0
1630568400000|2021-09-02 07:40:00|12048.25|12048.25|12054.88|12054.88|12054.94|12054.94|12047.89|12047.89|0
1630568700000|2021-09-02 07:45:00|12054.81|12054.81|12063.15|12063.15|12063.58|12063.58|12054.49|12054.49|0
1630569000000|2021-09-02 07:50:00|12063.22|12063.22|12060.46|12060.46|12067.94|12067.94|12060.25|12060.25|0
1630569300000|2021-09-02 07:55:00|12060.56|12060.56|12072.05|12072.05|12073|12073|12059.64|12059.64|0
1630569600000|2021-09-02 08:00:00|12072.22|12072.22|12071.76|12071.76|12079.34|12079.34|12071.35|12071.35|0
1630569900000|2021-09-02 08:05:00|12072|12072|12076.97|12076.97|12076.97|12076.97|12071.71|12071.71|0
1630570200000|2021-09-02 08:10:00|12077.19|12077.19|12072.68|12072.68|12080.09|12080.09|12072.68|12072.68|0
1630570500000|2021-09-02 08:15:00|12072.83|12072.83|12077.76|12077.76|12078.57|12078.57|12072.05|12072.05|0
1630570800000|2021-09-02 08:20:00|12075.3|12075.3|12073.45|12073.45|12075.98|12075.98|12069.56|12069.56|0
1630571100000|2021-09-02 08:25:00|12073.43|12073.43|12076.65|12076.65|12078.82|12078.82|12069.35|12069.35|0
1630571400000|2021-09-02 08:30:00|12076.77|12076.77|12075.91|12075.91|12078.23|12078.23|12071.96|12071.96|0
1630571700000|2021-09-02 08:35:00|12075.56|12075.56|12071.63|12071.63|12075.77|12075.77|12071.47|12071.47|0
1630572000000|2021-09-02 08:40:00|12070.4|12070.4|12069.5|12069.5|12073.2|12073.2|12066.53|12066.53|0
1630572300000|2021-09-02 08:45:00|12069.28|12069.28|12070.96|12070.96|12075.08|12075.08|12069.28|12069.28|0
1630572600000|2021-09-02 08:50:00|12071.37|12071.37|12066.24|12066.24|12074.47|12074.47|12066.24|12066.24|0
1630572900000|2021-09-02 08:55:00|12066.15|12066.15|12066.26|12066.26|12071.29|12071.29|12065.35|12065.35|0
1630573200000|2021-09-02 09:00:00|12065.83|12065.83|12060.8|12060.8|12065.83|12065.83|12060.44|12060.44|0
1630573500000|2021-09-02 09:05:00|12060.44|12060.44|12064.04|12064.04|12065.63|12065.63|12060.44|12060.44|0
1630573800000|2021-09-02 09:10:00|12064.14|12064.14|12063.56|12063.56|12064.72|12064.72|12057.05|12057.05|0
1630574100000|2021-09-02 09:15:00|12063.2|12063.2|12053.91|12053.91|12063.7|12063.7|12053.91|12053.91|0
1630574400000|2021-09-02 09:20:00|12054.13|12054.13|12047.59|12047.59|12054.84|12054.84|12047.24|12047.24|0
1630574700000|2021-09-02 09:25:00|12046.57|12046.57|12055.36|12055.36|12055.36|12055.36|12046.36|12046.36|0
1630575000000|2021-09-02 09:30:00|12055.57|12055.57|12063.58|12063.58|12063.58|12063.58|12055.57|12055.57|0
1630575300000|2021-09-02 09:35:00|12064.94|12064.94|12071.26|12071.26|12072.49|12072.49|12064.81|12064.81|0
1630575600000|2021-09-02 09:40:00|12071.53|12071.53|12063.44|12063.44|12072.77|12072.77|12063.44|12063.44|0
1630575900000|2021-09-02 09:45:00|12062.21|12062.21|12071.71|12071.71|12072.16|12072.16|12061.38|12061.38|0
1630576200000|2021-09-02 09:50:00|12071.92|12071.92|12075.84|12075.84|12075.84|12075.84|12071.05|12071.05|0
1630576500000|2021-09-02 09:55:00|12074.84|12074.84|12068.41|12068.41|12074.84|12074.84|12068.41|12068.41|0
1630576800000|2021-09-02 10:00:00|12068.62|12068.62|12069.08|12069.08|12069.49|12069.49|12068.26|12068.26|0
1630577100000|2021-09-02 10:05:00|12070.09|12070.09|12070.26|12070.26|12071.94|12071.94|12070.09|12070.09|0
1630577400000|2021-09-02 10:10:00|12070.01|12070.01|12056.52|12056.52|12070.23|12070.23|12055.51|12055.51|0
1630577700000|2021-09-02 10:15:00|12056.11|12056.11|12052.89|12052.89|12056.11|12056.11|12052.89|12052.89|0
1630578000000|2021-09-02 10:20:00|12052.75|12052.75|12053.82|12053.82|12054.03|12054.03|12052.37|12052.37|0
1630578300000|2021-09-02 10:25:00|12053.69|12053.69|12050.75|12050.75|12056.42|12056.42|12050.75|12050.75|0
1630578600000|2021-09-02 10:30:00|12050.35|12050.35|12043.19|12043.19|12050.35|12050.35|12043.19|12043.19|0
1630578900000|2021-09-02 10:35:00|12045.2|12045.2|12047.86|12047.86|12047.89|12047.89|12044.03|12044.03|0
1630579200000|2021-09-02 10:40:00|12049.09|12049.09|12044.17|12044.17|12050|12050|12044.17|12044.17|0
1630579500000|2021-09-02 10:45:00|12043.9|12043.9|12033.18|12033.18|12044.45|12044.45|12033.18|12033.18|0
1630579800000|2021-09-02 10:50:00|12031.95|12031.95|12025.28|12025.28|12032.03|12032.03|12024.76|12024.76|0
1630580100000|2021-09-02 10:55:00|12024.87|12024.87|12025.98|12025.98|12028.87|12028.87|12024.87|12024.87|0
1630580400000|2021-09-02 11:00:00|12026.41|12026.41|12029.39|12029.39|12029.39|12029.39|12026.02|12026.02|0
1630580700000|2021-09-02 11:05:00|12029.15|12029.15|12026.98|12026.98|12032.38|12032.38|12026.98|12026.98|0
1630581000000|2021-09-02 11:10:00|12026.57|12026.57|12021.96|12021.96|12027.85|12027.85|12021.62|12021.62|0
1630581300000|2021-09-02 11:15:00|12021.8|12021.8|12025.53|12025.53|12026.77|12026.77|12021.63|12021.63|0
1630581600000|2021-09-02 11:20:00|12025.37|12025.37|12023.65|12023.65|12026.23|12026.23|12021.63|12021.63|0
1630581900000|2021-09-02 11:25:00|12023.78|12023.78|12018.83|12018.83|12023.92|12023.92|12017.13|12017.13|0
1630582200000|2021-09-02 11:30:00|12018.74|12018.74|12016.08|12016.08|12018.74|12018.74|12014.04|12014.04|0
1630582500000|2021-09-02 11:35:00|12015.65|12015.65|12009.51|12009.51|12015.65|12015.65|12009.22|12009.22|0
1630582800000|2021-09-02 11:40:00|12008.28|12008.28|12011.6|12011.6|12012.24|12012.24|12007.99|12007.99|0
1630583100000|2021-09-02 11:45:00|12014.27|12014.27|12007.25|12007.25|12015.05|12015.05|12007.25|12007.25|0
1630583400000|2021-09-02 11:50:00|12006.02|12006.02|12001.97|12001.97|12008.45|12008.45|12001.97|12001.97|0
1630583700000|2021-09-02 11:55:00|12001.8|12001.8|11997.34|11997.34|12002.08|12002.08|11995.09|11995.09|0
1630584000000|2021-09-02 12:00:00|11997.58|11997.58|12002|12002|12002.31|12002.31|11997.58|11997.58|0
1630584300000|2021-09-02 12:05:00|12003.23|12003.23|12002.47|12002.47|12003.91|12003.91|12001.21|12001.21|0
1630584600000|2021-09-02 12:10:00|12002.77|12002.77|12004.87|12004.87|12005.19|12005.19|12002.77|12002.77|0
1630584900000|2021-09-02 12:15:00|12004.65|12004.65|12017.82|12017.82|12018.57|12018.57|12004.65|12004.65|0
1630585200000|2021-09-02 12:20:00|12018.03|12018.03|12021.75|12021.75|12021.75|12021.75|12016.81|12016.81|0
1630585500000|2021-09-02 12:25:00|12022.75|12022.75|12026|12026|12026.44|12026.44|12022.75|12022.75|0
1630585800000|2021-09-02 12:30:00|12025.54|12025.54|12027.31|12027.31|12027.58|12027.58|12022.49|12022.49|0
1630586100000|2021-09-02 12:35:00|12027.1|12027.1|12031.15|12031.15|12031.15|12031.15|12027.1|12027.1|0
1630586400000|2021-09-02 12:40:00|12031.36|12031.36|12031.12|12031.12|12034.12|12034.12|12028.9|12028.9|0
1630586700000|2021-09-02 12:45:00|12030.87|12030.87|12036.43|12036.43|12036.43|12036.43|12030.87|12030.87|0
1630587000000|2021-09-02 12:50:00|12036.78|12036.78|12041.18|12041.18|12042.42|12042.42|12036.49|12036.49|0
1630587300000|2021-09-02 12:55:00|12041.35|12041.35|12036.76|12036.76|12041.35|12041.35|12033.16|12033.16|0
1630587600000|2021-09-02 13:00:00|12036.84|12036.84|12038.05|12038.05|12039.01|12039.01|12036.33|12036.33|0
1630587900000|2021-09-02 13:05:00|12038.22|12038.22|12035.02|12035.02|12039.22|12039.22|12034.64|12034.64|0
1630588200000|2021-09-02 13:10:00|12034.75|12034.75|12039.28|12039.28|12039.28|12039.28|12034.18|12034.18|0
1630588500000|2021-09-02 13:15:00|12039.64|12039.64|12035.25|12035.25|12039.8|12039.8|12035.08|12035.08|0
1630588800000|2021-09-02 13:20:00|12035.38|12035.38|12033.99|12033.99|12037.88|12037.88|12033.99|12033.99|0
1630589100000|2021-09-02 13:25:00|12033.84|12033.84|12039.12|12039.12|12039.2|12039.2|12033.35|12033.35|0
1630589400000|2021-09-02 13:30:00|12038.71|12038.71|12030.05|12030.05|12039.36|12039.36|12029.66|12029.66|0
1630589700000|2021-09-02 13:35:00|12031.06|12031.06|12034.07|12034.07|12037.88|12037.88|12031.06|12031.06|0
1630590000000|2021-09-02 13:40:00|12034.42|12034.42|12033.87|12033.87|12039.53|12039.53|12033.22|12033.22|0
1630590300000|2021-09-02 13:45:00|12034.13|12034.13|12035.77|12035.77|12037.37|12037.37|12034.03|12034.03|0
1630590600000|2021-09-02 13:50:00|12035.6|12035.6|12034.69|12034.69|12036.63|12036.63|12031.79|12031.79|0
1630590900000|2021-09-02 13:55:00|12033.46|12033.46|12027.61|12027.61|12035.65|12035.65|12027.26|12027.26|0
1630591200000|2021-09-02 14:00:00|12028.61|12028.61|12012.47|12012.47|12028.98|12028.98|12012.47|12012.47|0
1630591500000|2021-09-02 14:05:00|12010.46|12010.46|12011.56|12011.56|12016.36|12016.36|12009.43|12009.43|0
1630591800000|2021-09-02 14:10:00|12011.34|12011.34|12020.24|12020.24|12020.37|12020.37|12009.34|12009.34|0
1630592100000|2021-09-02 14:15:00|12020.48|12020.48|12021.64|12021.64|12022.64|12022.64|12018.01|12018.01|0
1630592400000|2021-09-02 14:20:00|12021.12|12021.12|12020.57|12020.57|12022.79|12022.79|12019.98|12019.98|0
1630592700000|2021-09-02 14:25:00|12020.72|12020.72|12029.61|12029.61|12029.61|12029.61|12020.59|12020.59|0
1630593000000|2021-09-02 14:30:00|12029.39|12029.39|12024.54|12024.54|12029.39|12029.39|12022.77|12022.77|0
1630593300000|2021-09-02 14:35:00|12025.77|12025.77|12009.53|12009.53|12025.77|12025.77|12006.81|12006.81|0
1630593600000|2021-09-02 14:40:00|12009.59|12009.59|12018.56|12018.56|12018.56|12018.56|12009.59|12009.59|0
1630593900000|2021-09-02 14:45:00|12018.69|12018.69|12027.48|12027.48|12027.48|12027.48|12017.44|12017.44|0
1630594200000|2021-09-02 14:50:00|12027.08|12027.08|12030.76|12030.76|12030.76|12030.76|12025.72|12025.72|0
1630594500000|2021-09-02 14:55:00|12031.28|12031.28|12027.9|12027.9|12032.95|12032.95|12026.19|12026.19|0
1630594800000|2021-09-02 15:00:00|12029.13|12029.13|12028.59|12028.59|12030.36|12030.36|12026.99|12026.99|0
1630595100000|2021-09-02 15:05:00|12028.76|12028.76|12026.93|12026.93|12030.39|12030.39|12025.79|12025.79|0
1630595400000|2021-09-02 15:10:00|12027.09|12027.09|12028.01|12028.01|12031.06|12031.06|12027.09|12027.09|0
1630595700000|2021-09-02 15:15:00|12027.93|12027.93|12035.85|12035.85|12035.85|12035.85|12026.37|12026.37|0
1630596000000|2021-09-02 15:20:00|12034.62|12034.62|12026.88|12026.88|12034.87|12034.87|12021.88|12021.88|0
1630596300000|2021-09-02 15:25:00|12026.74|12026.74|12041.97|12041.97|12042.11|12042.11|12026.07|12026.07|0
1630653300000|2021-09-03 07:15:00|12004.47|12004.47|12001.62|12001.62|12008.6|12008.6|11990.15|11990.15|0
1630653600000|2021-09-03 07:20:00|12000.8|12000.8|12012.2|12012.2|12013.59|12013.59|12000.37|12000.37|0
1630653900000|2021-09-03 07:25:00|12012.07|12012.07|12006.97|12006.97|12014.48|12014.48|12006.83|12006.83|0
1630654200000|2021-09-03 07:30:00|12006.79|12006.79|12023.79|12023.79|12025.09|12025.09|12005.23|12005.23|0
1630654500000|2021-09-03 07:35:00|12023.38|12023.38|12022.68|12022.68|12033.78|12033.78|12020.54|12020.54|0
1630654800000|2021-09-03 07:40:00|12020.22|12020.22|12023.68|12023.68|12023.68|12023.68|12019.5|12019.5|0
1630655100000|2021-09-03 07:45:00|12024.11|12024.11|12029.48|12029.48|12031.79|12031.79|12023.9|12023.9|0
1630655400000|2021-09-03 07:50:00|12029.68|12029.68|12030.93|12030.93|12034.17|12034.17|12024.15|12024.15|0
1630655700000|2021-09-03 07:55:00|12030.53|12030.53|12030.6|12030.6|12030.75|12030.75|12027.63|12027.63|0
1630656000000|2021-09-03 08:00:00|12031.01|12031.01|12032.2|12032.2|12033.44|12033.44|12028.39|12028.39|0
1630656300000|2021-09-03 08:05:00|12032.12|12032.12|12028.95|12028.95|12032.98|12032.98|12027.44|12027.44|0
1630656600000|2021-09-03 08:10:00|12028.61|12028.61|12033.77|12033.77|12033.77|12033.77|12023.39|12023.39|0
1630656900000|2021-09-03 08:15:00|12034.17|12034.17|12033.97|12033.97|12038.03|12038.03|12032.85|12032.85|0
1630657200000|2021-09-03 08:20:00|12033.79|12033.79|12031.49|12031.49|12034.41|12034.41|12030.09|12030.09|0
1630657500000|2021-09-03 08:25:00|12031.7|12031.7|12028.76|12028.76|12031.71|12031.71|12027.68|12027.68|0
1630657800000|2021-09-03 08:30:00|12028.7|12028.7|12032.27|12032.27|12033.28|12033.28|12027.56|12027.56|0
1630658100000|2021-09-03 08:35:00|12031.27|12031.27|12035.16|12035.16|12035.47|12035.47|12029.95|12029.95|0
1630658400000|2021-09-03 08:40:00|12035.31|12035.31|12038.06|12038.06|12038.46|12038.46|12034.02|12034.02|0
1630658700000|2021-09-03 08:45:00|12036.83|12036.83|12040.04|12040.04|12040.04|12040.04|12036.83|12036.83|0
1630659000000|2021-09-03 08:50:00|12039.04|12039.04|12039.55|12039.55|12042.2|12042.2|12035.43|12035.43|0
1630659300000|2021-09-03 08:55:00|12040.78|12040.78|12038.62|12038.62|12043.24|12043.24|12038.32|12038.32|0
1630659600000|2021-09-03 09:00:00|12038.27|12038.27|12042.85|12042.85|12042.87|12042.87|12038.1|12038.1|0
1630659900000|2021-09-03 09:05:00|12042.63|12042.63|12039.12|12039.12|12043.06|12043.06|12037.77|12037.77|0
1630660200000|2021-09-03 09:10:00|12040.12|12040.12|12038.03|12038.03|12041.37|12041.37|12037.91|12037.91|0
1630660500000|2021-09-03 09:15:00|12037.81|12037.81|12030.68|12030.68|12038.17|12038.17|12030.51|12030.51|0
1630660800000|2021-09-03 09:20:00|12030.94|12030.94|12026.02|12026.02|12031.64|12031.64|12023.94|12023.94|0
1630661100000|2021-09-03 09:25:00|12026.19|12026.19|12028.36|12028.36|12028.99|12028.99|12023.33|12023.33|0
1630661400000|2021-09-03 09:30:00|12028.61|12028.61|12027.43|12027.43|12031.42|12031.42|12026.78|12026.78|0
1630661700000|2021-09-03 09:35:00|12028.29|12028.29|12028.57|12028.57|12030.37|12030.37|12025.69|12025.69|0
1630662000000|2021-09-03 09:40:00|12027.34|12027.34|12032.91|12032.91|12033.23|12033.23|12027.12|12027.12|0
1630662300000|2021-09-03 09:45:00|12032.74|12032.74|12026.01|12026.01|12032.74|12032.74|12026.01|12026.01|0
1630662600000|2021-09-03 09:50:00|12027.02|12027.02|12025.16|12025.16|12027.02|12027.02|12025|12025|0
1630662900000|2021-09-03 09:55:00|12024.64|12024.64|12028.57|12028.57|12028.57|12028.57|12024.29|12024.29|0
1630663200000|2021-09-03 10:00:00|12027.56|12027.56|12030.84|12030.84|12031.06|12031.06|12027.56|12027.56|0
1630663500000|2021-09-03 10:05:00|12030.68|12030.68|12033.16|12033.16|12033.16|12033.16|12030.52|12030.52|0
1630663800000|2021-09-03 10:10:00|12033.38|12033.38|12034.86|12034.86|12035.57|12035.57|12031.94|12031.94|0
1630664100000|2021-09-03 10:15:00|12035.1|12035.1|12036.61|12036.61|12037.78|12037.78|12033.19|12033.19|0
1630664400000|2021-09-03 10:20:00|12036.95|12036.95|12036.82|12036.82|12038.92|12038.92|12036.6|12036.6|0
1630664700000|2021-09-03 10:25:00|12037.08|12037.08|12032.79|12032.79|12037.82|12037.82|12032.06|12032.06|0
1630665000000|2021-09-03 10:30:00|12031.56|12031.56|12035.36|12035.36|12035.72|12035.72|12031.35|12031.35|0
1630665300000|2021-09-03 10:35:00|12035.7|12035.7|12041.03|12041.03|12042.16|12042.16|12035.7|12035.7|0
1630665600000|2021-09-03 10:40:00|12040.51|12040.51|12041.71|12041.71|12041.88|12041.88|12039.54|12039.54|0
1630665900000|2021-09-03 10:45:00|12041.98|12041.98|12047.06|12047.06|12047.06|12047.06|12040.56|12040.56|0
1630666200000|2021-09-03 10:50:00|12046.76|12046.76|12041.65|12041.65|12048.76|12048.76|12041.65|12041.65|0
1630666500000|2021-09-03 10:55:00|12041.64|12041.64|12037.04|12037.04|12042.04|12042.04|12036.65|12036.65|0
1630666800000|2021-09-03 11:00:00|12036.63|12036.63|12039.52|12039.52|12040.5|12040.5|12035.85|12035.85|0
1630667100000|2021-09-03 11:05:00|12039.68|12039.68|12041.2|12041.2|12042.3|12042.3|12038.98|12038.98|0
1630667400000|2021-09-03 11:10:00|12040.98|12040.98|12040.48|12040.48|12041.4|12041.4|12039.2|12039.2|0
1630667700000|2021-09-03 11:15:00|12039.92|12039.92|12036.65|12036.65|12042.03|12042.03|12036.65|12036.65|0
1630668000000|2021-09-03 11:20:00|12036.89|12036.89|12037.81|12037.81|12038.27|12038.27|12035.97|12035.97|0
1630668300000|2021-09-03 11:25:00|12038.81|12038.81|12039.47|12039.47|12039.93|12039.93|12037.99|12037.99|0
1630668600000|2021-09-03 11:30:00|12038.65|12038.65|12028.44|12028.44|12038.65|12038.65|12028.28|12028.28|0
1630668900000|2021-09-03 11:35:00|12028.65|12028.65|12020.61|12020.61|12028.94|12028.94|12020.17|12020.17|0
1630669200000|2021-09-03 11:40:00|12019.6|12019.6|12021.08|12021.08|12022.69|12022.69|12019.6|12019.6|0
1630669500000|2021-09-03 11:45:00|12020.07|12020.07|12025.21|12025.21|12025.21|12025.21|12020.07|12020.07|0
1630669800000|2021-09-03 11:50:00|12025.38|12025.38|12030.31|12030.31|12030.48|12030.48|12024.33|12024.33|0
1630670100000|2021-09-03 11:55:00|12030.15|12030.15|12029.53|12029.53|12033.38|12033.38|12027.13|12027.13|0
1630670400000|2021-09-03 12:00:00|12029.34|12029.34|12026.7|12026.7|12032.62|12032.62|12026.7|12026.7|0
1630670700000|2021-09-03 12:05:00|12026.44|12026.44|12025.56|12025.56|12026.61|12026.61|12024.74|12024.74|0
1630671000000|2021-09-03 12:10:00|12025.27|12025.27|12017.28|12017.28|12025.56|12025.56|12015.03|12015.03|0
1630671300000|2021-09-03 12:15:00|12017.49|12017.49|12019.95|12019.95|12019.95|12019.95|12017.36|12017.36|0
1630671600000|2021-09-03 12:20:00|12018.72|12018.72|12024.84|12024.84|12027.3|12027.3|12017.87|12017.87|0
1630671900000|2021-09-03 12:25:00|12025.06|12025.06|12027.07|12027.07|12028.48|12028.48|12025.06|12025.06|0
1630672200000|2021-09-03 12:30:00|12027.6|12027.6|12022.19|12022.19|12033.98|12033.98|12022.19|12022.19|0
1630672500000|2021-09-03 12:35:00|12022.21|12022.21|12019.44|12019.44|12024.17|12024.17|12018.68|12018.68|0
1630672800000|2021-09-03 12:40:00|12019.27|12019.27|12013.66|12013.66|12019.27|12019.27|12011.1|12011.1|0
1630673100000|2021-09-03 12:45:00|12013.73|12013.73|12011.65|12011.65|12014.66|12014.66|12011.65|12011.65|0
1630673400000|2021-09-03 12:50:00|12010.42|12010.42|12013.29|12013.29|12013.95|12013.95|12009.04|12009.04|0
1630673700000|2021-09-03 12:55:00|12013.51|12013.51|12012.16|12012.16|12013.51|12013.51|12010.97|12010.97|0
1630674000000|2021-09-03 13:00:00|12011.8|12011.8|12007.11|12007.11|12011.8|12011.8|12003.93|12003.93|0
1630674300000|2021-09-03 13:05:00|12007.3|12007.3|12005.99|12005.99|12007.3|12007.3|12004.14|12004.14|0
1630674600000|2021-09-03 13:10:00|12005.82|12005.82|12001.28|12001.28|12006.95|12006.95|12001.28|12001.28|0
1630674900000|2021-09-03 13:15:00|12001.07|12001.07|11986.42|11986.42|12001.65|12001.65|11986.42|11986.42|0
1630675200000|2021-09-03 13:20:00|11986.25|11986.25|11959.61|11959.61|11986.25|11986.25|11957.54|11957.54|0
1630675500000|2021-09-03 13:25:00|11959.53|11959.53|11945.11|11945.11|11960.61|11960.61|11945.11|11945.11|0
1630675800000|2021-09-03 13:30:00|11946.12|11946.12|11946.62|11946.62|11968.66|11968.66|11946.12|11946.12|0
1630676100000|2021-09-03 13:35:00|11947.62|11947.62|11957.96|11957.96|11959.66|11959.66|11943.56|11943.56|0
1630676400000|2021-09-03 13:40:00|11957.55|11957.55|11963.52|11963.52|11963.54|11963.54|11955.07|11955.07|0
1630676700000|2021-09-03 13:45:00|11963.17|11963.17|11957.4|11957.4|11963.35|11963.35|11955.01|11955.01|0
1630677000000|2021-09-03 13:50:00|11956.17|11956.17|11945.98|11945.98|11957.18|11957.18|11940.77|11940.77|0
1630677300000|2021-09-03 13:55:00|11945.57|11945.57|11960.52|11960.52|11960.52|11960.52|11940.48|11940.48|0
1630677600000|2021-09-03 14:00:00|11960.83|11960.83|11976.96|11976.96|11976.96|11976.96|11953.5|11953.5|0
1630677900000|2021-09-03 14:05:00|11978.19|11978.19|11982.47|11982.47|11983.62|11983.62|11973.85|11973.85|0
1630678200000|2021-09-03 14:10:00|11982.14|11982.14|11991.92|11991.92|11992.16|11992.16|11975.11|11975.11|0
1630678500000|2021-09-03 14:15:00|11992.63|11992.63|11991.38|11991.38|11996.36|11996.36|11983.62|11983.62|0
1630678800000|2021-09-03 14:20:00|11991.21|11991.21|12009.83|12009.83|12010.32|12010.32|11990.73|11990.73|0
1630679100000|2021-09-03 14:25:00|12010.84|12010.84|12009.04|12009.04|12011.94|12011.94|12004.4|12004.4|0
1630679400000|2021-09-03 14:30:00|12010.04|12010.04|11999.42|11999.42|12010.04|12010.04|11996.57|11996.57|0
1630679700000|2021-09-03 14:35:00|11999.02|11999.02|11990.4|11990.4|11999.02|11999.02|11990.4|11990.4|0
1630680000000|2021-09-03 14:40:00|11990.38|11990.38|11992.94|11992.94|11992.94|11992.94|11988.18|11988.18|0
1630680300000|2021-09-03 14:45:00|11993.94|11993.94|12001.88|12001.88|12001.88|12001.88|11990.95|11990.95|0
1630680600000|2021-09-03 14:50:00|12002.29|12002.29|12003.75|12003.75|12005.66|12005.66|11999.26|11999.26|0
1630680900000|2021-09-03 14:55:00|12002.75|12002.75|12004.05|12004.05|12005.28|12005.28|12001.84|12001.84|0
1630681200000|2021-09-03 15:00:00|12003.04|12003.04|12004.3|12004.3|12008|12008|12000.88|12000.88|0
1630681500000|2021-09-03 15:05:00|12004.47|12004.47|12003.96|12003.96|12005.97|12005.97|12000.4|12000.4|0
1630681800000|2021-09-03 15:10:00|12005.19|12005.19|12005.37|12005.37|12006.47|12006.47|12002.66|12002.66|0
1630682100000|2021-09-03 15:15:00|12005.05|12005.05|12001.29|12001.29|12007.12|12007.12|11999.88|11999.88|0
1630682400000|2021-09-03 15:20:00|12001.51|12001.51|12007.66|12007.66|12007.87|12007.87|11999.5|11999.5|0
1630682700000|2021-09-03 15:25:00|12007.83|12007.83|12009.98|12009.98|12012.45|12012.45|12005.82|12005.82|0
1630912500000|2021-09-06 07:15:00|12052.3|12052.3|12044.91|12044.91|12059.28|12059.28|12044.91|12044.91|0
1630912800000|2021-09-06 07:20:00|12044.4|12044.4|12038.13|12038.13|12047.68|12047.68|12038.13|12038.13|0
1630913100000|2021-09-06 07:25:00|12037.61|12037.61|12048.33|12048.33|12048.81|12048.81|12037.61|12037.61|0
1630913400000|2021-09-06 07:30:00|12048.76|12048.76|12051.57|12051.57|12056.16|12056.16|12048.49|12048.49|0
1630913700000|2021-09-06 07:35:00|12051.47|12051.47|12062.17|12062.17|12062.29|12062.29|12051.47|12051.47|0
1630914000000|2021-09-06 07:40:00|12061.95|12061.95|12063.78|12063.78|12065.76|12065.76|12059.53|12059.53|0
1630914300000|2021-09-06 07:45:00|12064.85|12064.85|12061.27|12061.27|12064.85|12064.85|12059.47|12059.47|0
1630914600000|2021-09-06 07:50:00|12061.48|12061.48|12057.46|12057.46|12063.44|12063.44|12056.33|12056.33|0
1630914900000|2021-09-06 07:55:00|12057.24|12057.24|12052.15|12052.15|12057.38|12057.38|12052.15|12052.15|0
1630915200000|2021-09-06 08:00:00|12051.91|12051.91|12042.88|12042.88|12052.45|12052.45|12041.98|12041.98|0
1630915500000|2021-09-06 08:05:00|12042.48|12042.48|12045.75|12045.75|12046.06|12046.06|12041.68|12041.68|0
1630915800000|2021-09-06 08:10:00|12045.83|12045.83|12049.84|12049.84|12049.88|12049.88|12044.9|12044.9|0
1630916100000|2021-09-06 08:15:00|12049.92|12049.92|12058.61|12058.61|12058.61|12058.61|12049.92|12049.92|0
1630916400000|2021-09-06 08:20:00|12058.82|12058.82|12062.7|12062.7|12063.32|12063.32|12058.82|12058.82|0
1630916700000|2021-09-06 08:25:00|12062.36|12062.36|12058.92|12058.92|12062.36|12062.36|12055.57|12055.57|0
1630917000000|2021-09-06 08:30:00|12060.29|12060.29|12061.83|12061.83|12064.42|12064.42|12060.29|12060.29|0
1630917300000|2021-09-06 08:35:00|12061.66|12061.66|12061.62|12061.62|12064.57|12064.57|12055.56|12055.56|0
1630917600000|2021-09-06 08:40:00|12061.49|12061.49|12067.12|12067.12|12067.12|12067.12|12061.08|12061.08|0
1630917900000|2021-09-06 08:45:00|12067.33|12067.33|12063.4|12063.4|12067.65|12067.65|12062.44|12062.44|0
1630918200000|2021-09-06 08:50:00|12063.78|12063.78|12069.31|12069.31|12070.83|12070.83|12063.38|12063.38|0
1630918500000|2021-09-06 08:55:00|12068.8|12068.8|12065.04|12065.04|12068.86|12068.86|12063.45|12063.45|0
1630918800000|2021-09-06 09:00:00|12064.78|12064.78|12066.44|12066.44|12067.59|12067.59|12064.37|12064.37|0
1630919100000|2021-09-06 09:05:00|12066.27|12066.27|12057.82|12057.82|12066.27|12066.27|12057.17|12057.17|0
1630919400000|2021-09-06 09:10:00|12058.03|12058.03|12076.34|12076.34|12076.34|12076.34|12057.86|12057.86|0
1630919700000|2021-09-06 09:15:00|12075.34|12075.34|12073.79|12073.79|12078.48|12078.48|12073.79|12073.79|0
1630920000000|2021-09-06 09:20:00|12073.44|12073.44|12076.32|12076.32|12076.62|12076.62|12072.45|12072.45|0
1630920300000|2021-09-06 09:25:00|12076.67|12076.67|12078.04|12078.04|12080.95|12080.95|12076.67|12076.67|0
1630920600000|2021-09-06 09:30:00|12078.27|12078.27|12079.92|12079.92|12083.74|12083.74|12077.87|12077.87|0
1630920900000|2021-09-06 09:35:00|12080.57|12080.57|12088.68|12088.68|12091.07|12091.07|12080.04|12080.04|0
1630921200000|2021-09-06 09:40:00|12089.68|12089.68|12091.53|12091.53|12092.18|12092.18|12089.46|12089.46|0
1630921500000|2021-09-06 09:45:00|12091.48|12091.48|12094.4|12094.4|12095.4|12095.4|12091.26|12091.26|0
1630921800000|2021-09-06 09:50:00|12094.61|12094.61|12096.29|12096.29|12096.29|12096.29|12094.15|12094.15|0
1630922100000|2021-09-06 09:55:00|12096.46|12096.46|12098.4|12098.4|12099.84|12099.84|12095.43|12095.43|0
1630922400000|2021-09-06 10:00:00|12099.22|12099.22|12105.68|12105.68|12105.68|12105.68|12098.95|12098.95|0
1630922700000|2021-09-06 10:05:00|12106.03|12106.03|12121.4|12121.4|12121.4|12121.4|12106.03|12106.03|0
1630923000000|2021-09-06 10:10:00|12121.57|12121.57|12119.67|12119.67|12125.93|12125.93|12119.67|12119.67|0
1630923300000|2021-09-06 10:15:00|12119.8|12119.8|12122.9|12122.9|12124.46|12124.46|12119.8|12119.8|0
1630923600000|2021-09-06 10:20:00|12123.11|12123.11|12122.52|12122.52|12123.73|12123.73|12122.29|12122.29|0
1630923900000|2021-09-06 10:25:00|12122.04|12122.04|12127.52|12127.52|12128.08|12128.08|12121.82|12121.82|0
1630924200000|2021-09-06 10:30:00|12127.57|12127.57|12136.26|12136.26|12136.51|12136.51|12127.57|12127.57|0
1630924500000|2021-09-06 10:35:00|12137.49|12137.49|12132.56|12132.56|12138.09|12138.09|12132.35|12132.35|0
1630924800000|2021-09-06 10:40:00|12132.35|12132.35|12132.34|12132.34|12134.61|12134.61|12131.13|12131.13|0
1630925100000|2021-09-06 10:45:00|12131.91|12131.91|12132.74|12132.74|12132.98|12132.98|12131.04|12131.04|0
1630925400000|2021-09-06 10:50:00|12132.7|12132.7|12135.26|12135.26|12135.58|12135.58|12131.5|12131.5|0
1630925700000|2021-09-06 10:55:00|12135.78|12135.78|12127.55|12127.55|12135.95|12135.95|12127.55|12127.55|0
1630926000000|2021-09-06 11:00:00|12127.31|12127.31|12125.48|12125.48|12128.21|12128.21|12125.27|12125.27|0
1630926300000|2021-09-06 11:05:00|12125.43|12125.43|12126.27|12126.27|12128.38|12128.38|12125.43|12125.43|0
1630926600000|2021-09-06 11:10:00|12126.1|12126.1|12122.39|12122.39|12126.27|12126.27|12121.38|12121.38|0
1630926900000|2021-09-06 11:15:00|12121.92|12121.92|12119.67|12119.67|12122.1|12122.1|12119.67|12119.67|0
1630927200000|2021-09-06 11:20:00|12119.94|12119.94|12124.73|12124.73|12124.73|12124.73|12119.62|12119.62|0
1630927500000|2021-09-06 11:25:00|12124.94|12124.94|12119.37|12119.37|12125|12125|12119|12119|0
1630927800000|2021-09-06 11:30:00|12119.45|12119.45|12118.73|12118.73|12119.45|12119.45|12116.01|12116.01|0
1630928100000|2021-09-06 11:35:00|12118.99|12118.99|12124.22|12124.22|12124.22|12124.22|12118.99|12118.99|0
1630928400000|2021-09-06 11:40:00|12124.41|12124.41|12124.61|12124.61|12126.98|12126.98|12124.41|12124.41|0
1630928700000|2021-09-06 11:45:00|12124.77|12124.77|12128.19|12128.19|12128.53|12128.53|12124.11|12124.11|0
1630929000000|2021-09-06 11:50:00|12128.01|12128.01|12128.59|12128.59|12128.76|12128.76|12126.04|12126.04|0
1630929300000|2021-09-06 11:55:00|12128.81|12128.81|12132.02|12132.02|12132.95|12132.95|12128.81|12128.81|0
1630929600000|2021-09-06 12:00:00|12131.02|12131.02|12136.48|12136.48|12136.48|12136.48|12129.79|12129.79|0
1630929900000|2021-09-06 12:05:00|12136.64|12136.64|12132.84|12132.84|12137.65|12137.65|12132.84|12132.84|0
1630930200000|2021-09-06 12:10:00|12133.24|12133.24|12135.49|12135.49|12135.49|12135.49|12130.35|12130.35|0
1630930500000|2021-09-06 12:15:00|12136.5|12136.5|12141.28|12141.28|12141.28|12141.28|12136.06|12136.06|0
1630930800000|2021-09-06 12:20:00|12141.36|12141.36|12144.5|12144.5|12144.5|12144.5|12140.53|12140.53|0
1630931100000|2021-09-06 12:25:00|12144.45|12144.45|12148|12148|12148.41|12148.41|12144.45|12144.45|0
1630931400000|2021-09-06 12:30:00|12148.21|12148.21|12148.18|12148.18|12148.59|12148.59|12145.87|12145.87|0
1630931700000|2021-09-06 12:35:00|12148.35|12148.35|12147.7|12147.7|12148.35|12148.35|12146.94|12146.94|0
1630932000000|2021-09-06 12:40:00|12146.7|12146.7|12142|12142|12146.7|12146.7|12142|12142|0
1630932300000|2021-09-06 12:45:00|12141.83|12141.83|12138.58|12138.58|12141.83|12141.83|12138.07|12138.07|0
1630932600000|2021-09-06 12:50:00|12138.48|12138.48|12139.78|12139.78|12140.1|12140.1|12137.83|12137.83|0
1630932900000|2021-09-06 12:55:00|12138.55|12138.55|12140.94|12140.94|12140.94|12140.94|12134.96|12134.96|0
1630933200000|2021-09-06 13:00:00|12141.1|12141.1|12137.3|12137.3|12142.39|12142.39|12137.3|12137.3|0
1630933500000|2021-09-06 13:05:00|12137.13|12137.13|12129.3|12129.3|12137.13|12137.13|12129.3|12129.3|0
1630933800000|2021-09-06 13:10:00|12129.45|12129.45|12125.75|12125.75|12129.67|12129.67|12122.23|12122.23|0
1630934100000|2021-09-06 13:15:00|12125.48|12125.48|12124.26|12124.26|12126.04|12126.04|12121.29|12121.29|0
1630934400000|2021-09-06 13:20:00|12123.6|12123.6|12120.2|12120.2|12126.77|12126.77|12120.2|12120.2|0
1630934700000|2021-09-06 13:25:00|12120.03|12120.03|12123.84|12123.84|12125.72|12125.72|12119.09|12119.09|0
1630935000000|2021-09-06 13:30:00|12124.06|12124.06|12132.71|12132.71|12132.92|12132.92|12123.44|12123.44|0
1630935300000|2021-09-06 13:35:00|12132.86|12132.86|12146.49|12146.49|12146.49|12146.49|12132.86|12132.86|0
1630935600000|2021-09-06 13:40:00|12146.64|12146.64|12148.12|12148.12|12148.69|12148.69|12143.95|12143.95|0
1630935900000|2021-09-06 13:45:00|12148.25|12148.25|12151.47|12151.47|12153.45|12153.45|12147.51|12147.51|0
1630936200000|2021-09-06 13:50:00|12151.71|12151.71|12156.63|12156.63|12157.15|12157.15|12149.1|12149.1|0
1630936500000|2021-09-06 13:55:00|12156.96|12156.96|12158.63|12158.63|12161.33|12161.33|12156.96|12156.96|0
1630936800000|2021-09-06 14:00:00|12158.64|12158.64|12174.14|12174.14|12174.14|12174.14|12158.64|12158.64|0
1630937100000|2021-09-06 14:05:00|12175.14|12175.14|12179.25|12179.25|12181.02|12181.02|12173.64|12173.64|0
1630937400000|2021-09-06 14:10:00|12180.26|12180.26|12182.96|12182.96|12184.64|12184.64|12178.62|12178.62|0
1630937700000|2021-09-06 14:15:00|12183.17|12183.17|12172.87|12172.87|12183.8|12183.8|12172.87|12172.87|0
1630938000000|2021-09-06 14:20:00|12172.63|12172.63|12178.3|12178.3|12178.62|12178.62|12170.8|12170.8|0
1630938300000|2021-09-06 14:25:00|12178.52|12178.52|12181.85|12181.85|12183.66|12183.66|12176.3|12176.3|0
1630938600000|2021-09-06 14:30:00|12181.74|12181.74|12183.85|12183.85|12185.91|12185.91|12179.59|12179.59|0
1630938900000|2021-09-06 14:35:00|12183.98|12183.98|12180.87|12180.87|12184.8|12184.8|12179.19|12179.19|0
1630939200000|2021-09-06 14:40:00|12180.92|12180.92|12182.81|12182.81|12185.2|12185.2|12179.43|12179.43|0
1630939500000|2021-09-06 14:45:00|12182.45|12182.45|12181.36|12181.36|12183.51|12183.51|12180.16|12180.16|0
1630939800000|2021-09-06 14:50:00|12181.2|12181.2|12179.61|12179.61|12182.37|12182.37|12177.45|12177.45|0
1630940100000|2021-09-06 14:55:00|12179.53|12179.53|12192.02|12192.02|12192.27|12192.27|12179.53|12179.53|0
1630940400000|2021-09-06 15:00:00|12191.85|12191.85|12196.13|12196.13|12197.95|12197.95|12191.85|12191.85|0
1630940700000|2021-09-06 15:05:00|12196.05|12196.05|12211.85|12211.85|12211.85|12211.85|12195.89|12195.89|0
1630941000000|2021-09-06 15:10:00|12211.7|12211.7|12209.78|12209.78|12214.65|12214.65|12208.17|12208.17|0
1630941300000|2021-09-06 15:15:00|12209.97|12209.97|12208.11|12208.11|12210.48|12210.48|12208.11|12208.11|0
1630941600000|2021-09-06 15:20:00|12208.07|12208.07|12211.42|12211.42|12213.06|12213.06|12207.26|12207.26|0
1630941900000|2021-09-06 15:25:00|12211.23|12211.23|12208.04|12208.04|12213.87|12213.87|12207.27|12207.27|0
1630998900000|2021-09-07 07:15:00|12164.57|12164.57|12167.03|12167.03|12168.03|12168.03|12161.41|12161.41|0
1630999200000|2021-09-07 07:20:00|12169.04|12169.04|12167.42|12167.42|12178.9|12178.9|12167.25|12167.25|0
1630999500000|2021-09-07 07:25:00|12166.89|12166.89|12166.3|12166.3|12169.9|12169.9|12164.64|12164.64|0
1630999800000|2021-09-07 07:30:00|12166.52|12166.52|12163.39|12163.39|12170.58|12170.58|12163.17|12163.17|0
1631000100000|2021-09-07 07:35:00|12162.57|12162.57|12155.07|12155.07|12163.34|12163.34|12153.72|12153.72|0
1631000400000|2021-09-07 07:40:00|12154.85|12154.85|12151.71|12151.71|12155.79|12155.79|12147.22|12147.22|0
1631000700000|2021-09-07 07:45:00|12152.94|12152.94|12158.02|12158.02|12158.5|12158.5|12152.94|12152.94|0
1631001000000|2021-09-07 07:50:00|12157.78|12157.78|12162.12|12162.12|12163.46|12163.46|12157.78|12157.78|0
1631001300000|2021-09-07 07:55:00|12162.74|12162.74|12166.22|12166.22|12166.79|12166.79|12161.64|12161.64|0
1631001600000|2021-09-07 08:00:00|12165.98|12165.98|12158.81|12158.81|12166.37|12166.37|12157.42|12157.42|0
1631001900000|2021-09-07 08:05:00|12159.03|12159.03|12160.71|12160.71|12161.44|12161.44|12155.18|12155.18|0
1631002200000|2021-09-07 08:10:00|12159.71|12159.71|12171.26|12171.26|12171.97|12171.97|12157.29|12157.29|0
1631002500000|2021-09-07 08:15:00|12171.07|12171.07|12171.9|12171.9|12173.4|12173.4|12168.74|12168.74|0
1631002800000|2021-09-07 08:20:00|12172.03|12172.03|12175.76|12175.76|12175.76|12175.76|12170.95|12170.95|0
1631003100000|2021-09-07 08:25:00|12175.53|12175.53|12159.48|12159.48|12175.53|12175.53|12159.48|12159.48|0
1631003400000|2021-09-07 08:30:00|12159.14|12159.14|12157.28|12157.28|12159.14|12159.14|12153.39|12153.39|0
1631003700000|2021-09-07 08:35:00|12156.05|12156.05|12151.84|12151.84|12157.22|12157.22|12150.61|12150.61|0
1631004000000|2021-09-07 08:40:00|12152.84|12152.84|12154.72|12154.72|12154.92|12154.92|12152.64|12152.64|0
1631004300000|2021-09-07 08:45:00|12152|12152|12145.84|12145.84|12152|12152|12144.61|12144.61|0
1631004600000|2021-09-07 08:50:00|12143.66|12143.66|12141.09|12141.09|12143.66|12143.66|12139.95|12139.95|0
1631004900000|2021-09-07 08:55:00|12140.44|12140.44|12145.88|12145.88|12148.65|12148.65|12140.4|12140.4|0
1631005200000|2021-09-07 09:00:00|12146.22|12146.22|12142.34|12142.34|12146.56|12146.56|12139.53|12139.53|0
1631005500000|2021-09-07 09:05:00|12142.69|12142.69|12140.65|12140.65|12142.69|12142.69|12139.62|12139.62|0
1631005800000|2021-09-07 09:10:00|12141.01|12141.01|12129.95|12129.95|12141.55|12141.55|12129.95|12129.95|0
1631006100000|2021-09-07 09:15:00|12129.78|12129.78|12123.12|12123.12|12129.78|12129.78|12122.49|12122.49|0
1631006400000|2021-09-07 09:20:00|12123.27|12123.27|12120.75|12120.75|12123.78|12123.78|12117.76|12117.76|0
1631006700000|2021-09-07 09:25:00|12120.99|12120.99|12133.99|12133.99|12133.99|12133.99|12120.99|12120.99|0
1631007000000|2021-09-07 09:30:00|12133.82|12133.82|12126.27|12126.27|12134.52|12134.52|12126.27|12126.27|0
1631007300000|2021-09-07 09:35:00|12125.76|12125.76|12126.55|12126.55|12126.72|12126.72|12122.55|12122.55|0
1631007600000|2021-09-07 09:40:00|12126.4|12126.4|12133.61|12133.61|12134.74|12134.74|12125.83|12125.83|0
1631007900000|2021-09-07 09:45:00|12133.39|12133.39|12137.97|12137.97|12137.97|12137.97|12131.21|12131.21|0
1631008200000|2021-09-07 09:50:00|12137.61|12137.61|12137.37|12137.37|12138.41|12138.41|12137.29|12137.29|0
1631008500000|2021-09-07 09:55:00|12136.96|12136.96|12139.5|12139.5|12139.5|12139.5|12133.89|12133.89|0
1631008800000|2021-09-07 10:00:00|12139.71|12139.71|12138.1|12138.1|12140.34|12140.34|12135.27|12135.27|0
1631009100000|2021-09-07 10:05:00|12137.86|12137.86|12134.24|12134.24|12138.68|12138.68|12134.24|12134.24|0
1631009400000|2021-09-07 10:10:00|12134.11|12134.11|12126.48|12126.48|12134.71|12134.71|12126.48|12126.48|0
1631009700000|2021-09-07 10:15:00|12126.05|12126.05|12126.97|12126.97|12130.3|12130.3|12125.53|12125.53|0
1631010000000|2021-09-07 10:20:00|12127.12|12127.12|12127.87|12127.87|12130.01|12130.01|12127.11|12127.11|0
1631010300000|2021-09-07 10:25:00|12127.66|12127.66|12122.88|12122.88|12127.89|12127.89|12120.48|12120.48|0
1631010600000|2021-09-07 10:30:00|12123.09|12123.09|12119.12|12119.12|12124.06|12124.06|12119.12|12119.12|0
1631010900000|2021-09-07 10:35:00|12119.33|12119.33|12111.48|12111.48|12119.33|12119.33|12108.19|12108.19|0
1631011200000|2021-09-07 10:40:00|12111.35|12111.35|12117.7|12117.7|12118.14|12118.14|12111.35|12111.35|0
1631011500000|2021-09-07 10:45:00|12117.46|12117.46|12119.59|12119.59|12119.72|12119.72|12117.46|12117.46|0
1631011800000|2021-09-07 10:50:00|12119.72|12119.72|12120.67|12120.67|12120.86|12120.86|12119.21|12119.21|0
1631012100000|2021-09-07 10:55:00|12120.89|12120.89|12130.1|12130.1|12130.1|12130.1|12120.59|12120.59|0
1631012400000|2021-09-07 11:00:00|12131.11|12131.11|12131.73|12131.73|12133.24|12133.24|12131.11|12131.11|0
1631012700000|2021-09-07 11:05:00|12131.38|12131.38|12138.58|12138.58|12138.93|12138.93|12130.56|12130.56|0
1631013000000|2021-09-07 11:10:00|12138.41|12138.41|12139.1|12139.1|12142.29|12142.29|12138.41|12138.41|0
1631013300000|2021-09-07 11:15:00|12140.33|12140.33|12139.01|12139.01|12143.2|12143.2|12137.74|12137.74|0
1631013600000|2021-09-07 11:20:00|12138.8|12138.8|12138.93|12138.93|12139.02|12139.02|12137.29|12137.29|0
1631013900000|2021-09-07 11:25:00|12139.12|12139.12|12152.31|12152.31|12153.45|12153.45|12139.12|12139.12|0
1631014200000|2021-09-07 11:30:00|12151.96|12151.96|12155.38|12155.38|12155.38|12155.38|12151.79|12151.79|0
1631014500000|2021-09-07 11:35:00|12155.74|12155.74|12155.52|12155.52|12158.6|12158.6|12155.45|12155.45|0
1631014800000|2021-09-07 11:40:00|12155.43|12155.43|12152.55|12152.55|12155.43|12155.43|12149.07|12149.07|0
1631015100000|2021-09-07 11:45:00|12152.9|12152.9|12153.72|12153.72|12156.37|12156.37|12152.9|12152.9|0
1631015400000|2021-09-07 11:50:00|12154.13|12154.13|12151.94|12151.94|12154.64|12154.64|12151.94|12151.94|0
1631015700000|2021-09-07 11:55:00|12151.76|12151.76|12148.77|12148.77|12151.76|12151.76|12148.02|12148.02|0
1631016000000|2021-09-07 12:00:00|12148.6|12148.6|12150.05|12150.05|12152.82|12152.82|12146.84|12146.84|0
1631016300000|2021-09-07 12:05:00|12149.83|12149.83|12148.17|12148.17|12151.93|12151.93|12145.34|12145.34|0
1631016600000|2021-09-07 12:10:00|12147.76|12147.76|12145.19|12145.19|12148.86|12148.86|12144.56|12144.56|0
1631016900000|2021-09-07 12:15:00|12145.36|12145.36|12146.27|12146.27|12147.63|12147.63|12143.91|12143.91|0
1631017200000|2021-09-07 12:20:00|12147.5|12147.5|12145.22|12145.22|12148.97|12148.97|12145.22|12145.22|0
1631017500000|2021-09-07 12:25:00|12145.05|12145.05|12144.86|12144.86|12146.2|12146.2|12144.86|12144.86|0
1631017800000|2021-09-07 12:30:00|12145.1|12145.1|12143.14|12143.14|12145.79|12145.79|12143.14|12143.14|0
1631018100000|2021-09-07 12:35:00|12143.23|12143.23|12144.83|12144.83|12145.24|12145.24|12141.81|12141.81|0
1631018400000|2021-09-07 12:40:00|12145|12145|12149.42|12149.42|12149.42|12149.42|12144.12|12144.12|0
1631018700000|2021-09-07 12:45:00|12149.94|12149.94|12146.11|12146.11|12150.1|12150.1|12146.11|12146.11|0
1631019000000|2021-09-07 12:50:00|12145.83|12145.83|12147.91|12147.91|12148.39|12148.39|12145.1|12145.1|0
1631019300000|2021-09-07 12:55:00|12147.26|12147.26|12150.18|12150.18|12150.18|12150.18|12146.31|12146.31|0
1631019600000|2021-09-07 13:00:00|12149.77|12149.77|12150.83|12150.83|12151.59|12151.59|12149.77|12149.77|0
1631019900000|2021-09-07 13:05:00|12150.98|12150.98|12154.93|12154.93|12157.35|12157.35|12150.98|12150.98|0
1631020200000|2021-09-07 13:10:00|12155.07|12155.07|12158.05|12158.05|12158.46|12158.46|12153.69|12153.69|0
1631020500000|2021-09-07 13:15:00|12158.13|12158.13|12157.3|12157.3|12158.74|12158.74|12152.77|12152.77|0
1631020800000|2021-09-07 13:20:00|12157.35|12157.35|12153.31|12153.31|12157.4|12157.4|12153.15|12153.15|0
1631021100000|2021-09-07 13:25:00|12153.53|12153.53|12163.28|12163.28|12163.28|12163.28|12153.53|12153.53|0
1631021400000|2021-09-07 13:30:00|12163.38|12163.38|12146.78|12146.78|12163.38|12163.38|12146.78|12146.78|0
1631021700000|2021-09-07 13:35:00|12145.77|12145.77|12141.1|12141.1|12150.01|12150.01|12140.78|12140.78|0
1631022000000|2021-09-07 13:40:00|12141.45|12141.45|12140.26|12140.26|12144.09|12144.09|12138.63|12138.63|0
1631022300000|2021-09-07 13:45:00|12139.25|12139.25|12136.58|12136.58|12139.25|12139.25|12127.4|12127.4|0
1631022600000|2021-09-07 13:50:00|12135.58|12135.58|12111.22|12111.22|12135.58|12135.58|12110.75|12110.75|0
1631022900000|2021-09-07 13:55:00|12110.81|12110.81|12116.39|12116.39|12116.39|12116.39|12101.23|12101.23|0
1631023200000|2021-09-07 14:00:00|12117.62|12117.62|12120.92|12120.92|12124.58|12124.58|12117.39|12117.39|0
1631023500000|2021-09-07 14:05:00|12120.75|12120.75|12117.24|12117.24|12120.75|12120.75|12111.47|12111.47|0
1631023800000|2021-09-07 14:10:00|12117.44|12117.44|12110.59|12110.59|12117.44|12117.44|12107.79|12107.79|0
1631024100000|2021-09-07 14:15:00|12110.75|12110.75|12122.41|12122.41|12123.2|12123.2|12106.34|12106.34|0
1631024400000|2021-09-07 14:20:00|12123.41|12123.41|12124.73|12124.73|12127.16|12127.16|12121.13|12121.13|0
1631024700000|2021-09-07 14:25:00|12125.09|12125.09|12136.5|12136.5|12137.35|12137.35|12125.09|12125.09|0
1631025000000|2021-09-07 14:30:00|12136.67|12136.67|12142.49|12142.49|12142.49|12142.49|12133.17|12133.17|0
1631025300000|2021-09-07 14:35:00|12144.5|12144.5|12146.88|12146.88|12147.12|12147.12|12142.84|12142.84|0
1631025600000|2021-09-07 14:40:00|12146.62|12146.62|12161.03|12161.03|12161.59|12161.59|12146.62|12146.62|0
1631025900000|2021-09-07 14:45:00|12161.25|12161.25|12168.74|12168.74|12168.98|12168.98|12160.97|12160.97|0
1631026200000|2021-09-07 14:50:00|12168.96|12168.96|12167.39|12167.39|12171.9|12171.9|12166.79|12166.79|0
1631026500000|2021-09-07 14:55:00|12166.88|12166.88|12161.97|12161.97|12166.93|12166.93|12157.89|12157.89|0
1631026800000|2021-09-07 15:00:00|12160.73|12160.73|12157.45|12157.45|12161.46|12161.46|12156.76|12156.76|0
1631027100000|2021-09-07 15:05:00|12157.53|12157.53|12161.13|12161.13|12161.24|12161.24|12157.26|12157.26|0
1631027400000|2021-09-07 15:10:00|12162.14|12162.14|12154.12|12154.12|12162.52|12162.52|12154.12|12154.12|0
1631027700000|2021-09-07 15:15:00|12153.96|12153.96|12152.97|12152.97|12153.96|12153.96|12149.88|12149.88|0
1631028000000|2021-09-07 15:20:00|12153.33|12153.33|12152.06|12152.06|12153.33|12153.33|12150.57|12150.57|0
1631028300000|2021-09-07 15:25:00|12152.22|12152.22|12160.54|12160.54|12160.71|12160.71|12150.45|12150.45|0
1631085300000|2021-09-08 07:15:00|11979.64|11979.64|11989.15|11989.15|11989.97|11989.97|11978.92|11978.92|0
1631085600000|2021-09-08 07:20:00|11990.11|11990.11|11996.94|11996.94|12003.1|12003.1|11978.51|11978.51|0
1631085900000|2021-09-08 07:25:00|11993.92|11993.92|11997.3|11997.3|11998|11998|11987.31|11987.31|0
1631086200000|2021-09-08 07:30:00|11997.08|11997.08|11990.95|11990.95|11999.82|11999.82|11982.04|11982.04|0
1631086500000|2021-09-08 07:35:00|11992.96|11992.96|12005.77|12005.77|12005.77|12005.77|11992.96|11992.96|0
1631086800000|2021-09-08 07:40:00|12007|12007|12012.96|12012.96|12012.96|12012.96|12000.81|12000.81|0
1631087100000|2021-09-08 07:45:00|12012.47|12012.47|12001.28|12001.28|12012.54|12012.54|11996.7|11996.7|0
1631087400000|2021-09-08 07:50:00|12003.29|12003.29|12013.53|12013.53|12013.75|12013.75|11996.53|11996.53|0
1631087700000|2021-09-08 07:55:00|12011.07|12011.07|12002.94|12002.94|12012.08|12012.08|11997.56|11997.56|0
1631088000000|2021-09-08 08:00:00|12001.94|12001.94|11991.59|11991.59|12001.94|12001.94|11982.62|11982.62|0
1631088300000|2021-09-08 08:05:00|11990.87|11990.87|11975.8|11975.8|11992.2|11992.2|11969.12|11969.12|0
1631088600000|2021-09-08 08:10:00|11973.33|11973.33|11970.29|11970.29|11973.33|11973.33|11968.06|11968.06|0
1631088900000|2021-09-08 08:15:00|11970.12|11970.12|11950.59|11950.59|11970.12|11970.12|11950.59|11950.59|0
1631089200000|2021-09-08 08:20:00|11953.31|11953.31|11948.28|11948.28|11954.12|11954.12|11946.4|11946.4|0
1631089500000|2021-09-08 08:25:00|11949.51|11949.51|11956.59|11956.59|11962.84|11962.84|11947.62|11947.62|0
1631089800000|2021-09-08 08:30:00|11957|11957|11936.96|11936.96|11957|11957|11936.75|11936.75|0
1631090100000|2021-09-08 08:35:00|11936.53|11936.53|11956.52|11956.52|11957.35|11957.35|11936.4|11936.4|0
1631090400000|2021-09-08 08:40:00|11958.53|11958.53|11953.88|11953.88|11958.89|11958.89|11941.22|11941.22|0
1631090700000|2021-09-08 08:45:00|11954.01|11954.01|11953.77|11953.77|11961.01|11961.01|11950.52|11950.52|0
1631091000000|2021-09-08 08:50:00|11952.54|11952.54|11948.43|11948.43|11956.17|11956.17|11948.43|11948.43|0
1631091300000|2021-09-08 08:55:00|11948.27|11948.27|11930.21|11930.21|11948.27|11948.27|11930.21|11930.21|0
1631091600000|2021-09-08 09:00:00|11929.78|11929.78|11928.16|11928.16|11929.78|11929.78|11919.17|11919.17|0
1631091900000|2021-09-08 09:05:00|11927.16|11927.16|11922.83|11922.83|11929.22|11929.22|11921.49|11921.49|0
1631092200000|2021-09-08 09:10:00|11921.82|11921.82|11917.19|11917.19|11922.01|11922.01|11916.24|11916.24|0
1631092500000|2021-09-08 09:15:00|11918.19|11918.19|11912.94|11912.94|11924.04|11924.04|11912.94|11912.94|0
1631092800000|2021-09-08 09:20:00|11911.93|11911.93|11918.48|11918.48|11921.86|11921.86|11911.24|11911.24|0
1631093100000|2021-09-08 09:25:00|11918.07|11918.07|11920.14|11920.14|11920.14|11920.14|11913.08|11913.08|0
1631093400000|2021-09-08 09:30:00|11920.25|11920.25|11928.67|11928.67|11934.22|11934.22|11920.25|11920.25|0
1631093700000|2021-09-08 09:35:00|11929.46|11929.46|11929.85|11929.85|11932.31|11932.31|11926.18|11926.18|0
1631094000000|2021-09-08 09:40:00|11929.53|11929.53|11940.17|11940.17|11940.17|11940.17|11929.53|11929.53|0
1631094300000|2021-09-08 09:45:00|11939.9|11939.9|11927.12|11927.12|11941.15|11941.15|11927.12|11927.12|0
1631094600000|2021-09-08 09:50:00|11928.13|11928.13|11947.24|11947.24|11947.45|11947.45|11928.13|11928.13|0
1631094900000|2021-09-08 09:55:00|11946.83|11946.83|11949.83|11949.83|11955.14|11955.14|11946.83|11946.83|0
1631095200000|2021-09-08 10:00:00|11950.19|11950.19|11948.17|11948.17|11954.86|11954.86|11945.98|11945.98|0
1631095500000|2021-09-08 10:05:00|11946.94|11946.94|11952.2|11952.2|11952.2|11952.2|11945.51|11945.51|0
1631095800000|2021-09-08 10:10:00|11951.2|11951.2|11945.74|11945.74|11954.69|11954.69|11945.74|11945.74|0
1631096100000|2021-09-08 10:15:00|11946.97|11946.97|11951.71|11951.71|11953.71|11953.71|11946.73|11946.73|0
1631096400000|2021-09-08 10:20:00|11950.48|11950.48|11961.6|11961.6|11961.6|11961.6|11950.16|11950.16|0
1631096700000|2021-09-08 10:25:00|11961.79|11961.79|11970.54|11970.54|11970.71|11970.71|11961.79|11961.79|0
1631097000000|2021-09-08 10:30:00|11971.54|11971.54|11974.22|11974.22|11977.54|11977.54|11971.54|11971.54|0
1631097300000|2021-09-08 10:35:00|11974|11974|11977.58|11977.58|11979.54|11979.54|11973.87|11973.87|0
1631097600000|2021-09-08 10:40:00|11978.81|11978.81|11980.55|11980.55|11985.28|11985.28|11978.57|11978.57|0
1631097900000|2021-09-08 10:45:00|11980.7|11980.7|11988.75|11988.75|11991.53|11991.53|11980.43|11980.43|0
1631098200000|2021-09-08 10:50:00|11988.39|11988.39|11991.25|11991.25|11992.73|11992.73|11988.39|11988.39|0
1631098500000|2021-09-08 10:55:00|11991.65|11991.65|11996.9|11996.9|12004.71|12004.71|11990.33|11990.33|0
1631098800000|2021-09-08 11:00:00|11995.66|11995.66|12002.13|12002.13|12007.59|12007.59|11995.66|11995.66|0
1631099100000|2021-09-08 11:05:00|12001.72|12001.72|11998.17|11998.17|12003.75|12003.75|11996.81|11996.81|0
1631099400000|2021-09-08 11:10:00|11999.18|11999.18|12016.69|12016.69|12017.12|12017.12|11999.18|11999.18|0
1631099700000|2021-09-08 11:15:00|12016.87|12016.87|12015.65|12015.65|12018.82|12018.82|12013.39|12013.39|0
1631100000000|2021-09-08 11:20:00|12015.82|12015.82|12018.28|12018.28|12021.11|12021.11|12012.84|12012.84|0
1631100300000|2021-09-08 11:25:00|12018.11|12018.11|12016.82|12016.82|12018.69|12018.69|12014.5|12014.5|0
1631100600000|2021-09-08 11:30:00|12016.99|12016.99|12022.19|12022.19|12022.19|12022.19|12016.69|12016.69|0
1631100900000|2021-09-08 11:35:00|12022.6|12022.6|12028.84|12028.84|12029.82|12029.82|12022.58|12022.58|0
1631101200000|2021-09-08 11:40:00|12029.2|12029.2|12028.05|12028.05|12030.05|12030.05|12026.03|12026.03|0
1631101500000|2021-09-08 11:45:00|12027.51|12027.51|12022.99|12022.99|12028.1|12028.1|12022.99|12022.99|0
1631101800000|2021-09-08 11:50:00|12023.07|12023.07|12022.48|12022.48|12023.07|12023.07|12017.19|12017.19|0
1631102100000|2021-09-08 11:55:00|12023.48|12023.48|12022.97|12022.97|12026.84|12026.84|12019.66|12019.66|0
1631102400000|2021-09-08 12:00:00|12022.63|12022.63|12031.55|12031.55|12032.06|12032.06|12022.53|12022.53|0
1631102700000|2021-09-08 12:05:00|12031.63|12031.63|12030.16|12030.16|12036.44|12036.44|12029.6|12029.6|0
1631103000000|2021-09-08 12:10:00|12028.93|12028.93|12033.59|12033.59|12035.23|12035.23|12028.93|12028.93|0
1631103300000|2021-09-08 12:15:00|12033.42|12033.42|12018.91|12018.91|12033.42|12033.42|12018.48|12018.48|0
1631103600000|2021-09-08 12:20:00|12019.12|12019.12|12005.04|12005.04|12019.12|12019.12|12005.04|12005.04|0
1631103900000|2021-09-08 12:25:00|12004.52|12004.52|12007.27|12007.27|12007.27|12007.27|12003.5|12003.5|0
1631104200000|2021-09-08 12:30:00|12008.28|12008.28|12003.58|12003.58|12008.28|12008.28|12002.88|12002.88|0
1631104500000|2021-09-08 12:35:00|12002.35|12002.35|12002.03|12002.03|12003.51|12003.51|11999.31|11999.31|0
1631104800000|2021-09-08 12:40:00|12003.26|12003.26|12006.04|12006.04|12006.04|12006.04|12001.51|12001.51|0
1631105100000|2021-09-08 12:45:00|12005.68|12005.68|12017.05|12017.05|12017.22|12017.22|12005.68|12005.68|0
1631105400000|2021-09-08 12:50:00|12017.31|12017.31|12010.99|12010.99|12018.32|12018.32|12007.45|12007.45|0
1631105700000|2021-09-08 12:55:00|12011.15|12011.15|12012.68|12012.68|12015.16|12015.16|12010.2|12010.2|0
1631106000000|2021-09-08 13:00:00|12012.27|12012.27|12017.47|12017.47|12017.63|12017.63|12012.01|12012.01|0
1631106300000|2021-09-08 13:05:00|12018.47|12018.47|12027.68|12027.68|12027.94|12027.94|12018.19|12018.19|0
1631106600000|2021-09-08 13:10:00|12027.6|12027.6|12025.29|12025.29|12029.51|12029.51|12024.59|12024.59|0
1631106900000|2021-09-08 13:15:00|12025.51|12025.51|12021.71|12021.71|12027.21|12027.21|12021.68|12021.68|0
1631107200000|2021-09-08 13:20:00|12021.5|12021.5|12020.25|12020.25|12023.63|12023.63|12018.01|12018.01|0
1631107500000|2021-09-08 13:25:00|12019.9|12019.9|12018.75|12018.75|12022.88|12022.88|12018.75|12018.75|0
1631107800000|2021-09-08 13:30:00|12018.77|12018.77|12006.06|12006.06|12020.95|12020.95|12002.6|12002.6|0
1631108100000|2021-09-08 13:35:00|12006.23|12006.23|12019.69|12019.69|12019.69|12019.69|12000.67|12000.67|0
1631108400000|2021-09-08 13:40:00|12019.28|12019.28|12014.7|12014.7|12020.51|12020.51|12012.1|12012.1|0
1631108700000|2021-09-08 13:45:00|12014.39|12014.39|11996.83|11996.83|12017.02|12017.02|11996.83|11996.83|0
1631109000000|2021-09-08 13:50:00|11998.06|11998.06|11996.61|11996.61|12003.29|12003.29|11994.21|11994.21|0
1631109300000|2021-09-08 13:55:00|11997.43|11997.43|12016.13|12016.13|12016.13|12016.13|11997.34|11997.34|0
1631109600000|2021-09-08 14:00:00|12016.54|12016.54|12036.7|12036.7|12036.91|12036.91|12016.54|12016.54|0
1631109900000|2021-09-08 14:05:00|12036.92|12036.92|12037.42|12037.42|12038.96|12038.96|12030.68|12030.68|0
1631110200000|2021-09-08 14:10:00|12037.25|12037.25|12029.54|12029.54|12041.5|12041.5|12027.99|12027.99|0
1631110500000|2021-09-08 14:15:00|12028.97|12028.97|12029.45|12029.45|12030.03|12030.03|12015.69|12015.69|0
1631110800000|2021-09-08 14:20:00|12029.38|12029.38|12042.21|12042.21|12042.69|12042.69|12029.04|12029.04|0
1631111100000|2021-09-08 14:25:00|12043.01|12043.01|12041.86|12041.86|12046.25|12046.25|12037.98|12037.98|0
1631111400000|2021-09-08 14:30:00|12041.84|12041.84|12026.78|12026.78|12041.84|12041.84|12026.19|12026.19|0
1631111700000|2021-09-08 14:35:00|12025.77|12025.77|12014.22|12014.22|12028.07|12028.07|12013.64|12013.64|0
1631112000000|2021-09-08 14:40:00|12014.05|12014.05|12009.79|12009.79|12015.7|12015.7|12008.91|12008.91|0
1631112300000|2021-09-08 14:45:00|12008.55|12008.55|12038.81|12038.81|12038.81|12038.81|12008.34|12008.34|0
1631112600000|2021-09-08 14:50:00|12038.57|12038.57|12031.23|12031.23|12038.57|12038.57|12030.82|12030.82|0
1631112900000|2021-09-08 14:55:00|12031.01|12031.01|12037.26|12037.26|12038.31|12038.31|12027.88|12027.88|0
1631113200000|2021-09-08 15:00:00|12037.48|12037.48|12043.57|12043.57|12047.63|12047.63|12037.48|12037.48|0
1631113500000|2021-09-08 15:05:00|12044.8|12044.8|12047.52|12047.52|12047.63|12047.63|12042.04|12042.04|0
1631113800000|2021-09-08 15:10:00|12047.28|12047.28|12048.89|12048.89|12053.12|12053.12|12046.64|12046.64|0
1631114100000|2021-09-08 15:15:00|12048.73|12048.73|12046.19|12046.19|12049.21|12049.21|12044.82|12044.82|0
1631114400000|2021-09-08 15:20:00|12045.95|12045.95|12042.55|12042.55|12047.75|12047.75|12040.9|12040.9|0
1631114700000|2021-09-08 15:25:00|12042.38|12042.38|12036.79|12036.79|12043.54|12043.54|12032.21|12032.21|0
1631171700000|2021-09-09 07:15:00|11953.68|11953.68|11968.14|11968.14|11970.23|11970.23|11952.76|11952.76|0
1631172000000|2021-09-09 07:20:00|11966.91|11966.91|11962.33|11962.33|11969.56|11969.56|11956.99|11956.99|0
1631172300000|2021-09-09 07:25:00|11962.5|11962.5|11963.04|11963.04|11973.22|11973.22|11961.86|11961.86|0
1631172600000|2021-09-09 07:30:00|11962.52|11962.52|11977.81|11977.81|11978.84|11978.84|11962.52|11962.52|0
1631172900000|2021-09-09 07:35:00|11977.86|11977.86|11961.8|11961.8|11977.86|11977.86|11961.8|11961.8|0
1631173200000|2021-09-09 07:40:00|11961.62|11961.62|11947.15|11947.15|11961.96|11961.96|11942.79|11942.79|0
1631173500000|2021-09-09 07:45:00|11946.98|11946.98|11950.32|11950.32|11952.5|11952.5|11940.97|11940.97|0
1631173800000|2021-09-09 07:50:00|11951.03|11951.03|11965.75|11965.75|11969.12|11969.12|11950.33|11950.33|0
1631174100000|2021-09-09 07:55:00|11964.98|11964.98|11946.33|11946.33|11964.98|11964.98|11946.33|11946.33|0
1631174400000|2021-09-09 08:00:00|11947.34|11947.34|11958.47|11958.47|11958.47|11958.47|11947.08|11947.08|0
1631174700000|2021-09-09 08:05:00|11958.88|11958.88|11954.73|11954.73|11964.05|11964.05|11951.58|11951.58|0
1631175000000|2021-09-09 08:10:00|11955.16|11955.16|11949.55|11949.55|11955.16|11955.16|11947.34|11947.34|0
1631175300000|2021-09-09 08:15:00|11949.77|11949.77|11950.05|11950.05|11951.5|11951.5|11946.67|11946.67|0
1631175600000|2021-09-09 08:20:00|11951.71|11951.71|11945.93|11945.93|11951.71|11951.71|11942.17|11942.17|0
1631175900000|2021-09-09 08:25:00|11945.53|11945.53|11924.61|11924.61|11946.06|11946.06|11922.55|11922.55|0
1631176200000|2021-09-09 08:30:00|11925.62|11925.62|11938.68|11938.68|11939.98|11939.98|11922.2|11922.2|0
1631176500000|2021-09-09 08:35:00|11938.32|11938.32|11933.06|11933.06|11944.39|11944.39|11933.06|11933.06|0
1631176800000|2021-09-09 08:40:00|11932.38|11932.38|11923.95|11923.95|11933.27|11933.27|11923.95|11923.95|0
1631177100000|2021-09-09 08:45:00|11924.17|11924.17|11927.77|11927.77|11928.59|11928.59|11921.86|11921.86|0
1631177400000|2021-09-09 08:50:00|11928.46|11928.46|11930.41|11930.41|11931.17|11931.17|11927.36|11927.36|0
1631177700000|2021-09-09 08:55:00|11930.49|11930.49|11918.98|11918.98|11930.82|11930.82|11918.4|11918.4|0
1631178000000|2021-09-09 09:00:00|11919.69|11919.69|11917.44|11917.44|11919.69|11919.69|11915.15|11915.15|0
1631178300000|2021-09-09 09:05:00|11917.87|11917.87|11913.66|11913.66|11919.86|11919.86|11912.68|11912.68|0
1631178600000|2021-09-09 09:10:00|11912.43|11912.43|11911.27|11911.27|11913.66|11913.66|11908.71|11908.71|0
1631178900000|2021-09-09 09:15:00|11911.43|11911.43|11918.79|11918.79|11921.89|11921.89|11908.86|11908.86|0
1631179200000|2021-09-09 09:20:00|11919.06|11919.06|11919.37|11919.37|11922.29|11922.29|11914.79|11914.79|0
1631179500000|2021-09-09 09:25:00|11919.73|11919.73|11929.85|11929.85|11932.98|11932.98|11918.91|11918.91|0
1631179800000|2021-09-09 09:30:00|11930.02|11930.02|11940.52|11940.52|11941.29|11941.29|11927.95|11927.95|0
1631180100000|2021-09-09 09:35:00|11940.74|11940.74|11944.26|11944.26|11944.68|11944.68|11939.94|11939.94|0
1631180400000|2021-09-09 09:40:00|11944.17|11944.17|11944.91|11944.91|11951.41|11951.41|11944.17|11944.17|0
1631180700000|2021-09-09 09:45:00|11944.67|11944.67|11948|11948|11948|11948|11941.65|11941.65|0
1631181000000|2021-09-09 09:50:00|11946.77|11946.77|11948.7|11948.7|11949.85|11949.85|11943.82|11943.82|0
1631181300000|2021-09-09 09:55:00|11947.7|11947.7|11945.35|11945.35|11949.08|11949.08|11944.81|11944.81|0
1631181600000|2021-09-09 10:00:00|11945.53|11945.53|11944.08|11944.08|11945.6|11945.6|11939.77|11939.77|0
1631181900000|2021-09-09 10:05:00|11943.65|11943.65|11939.54|11939.54|11944.65|11944.65|11938.89|11938.89|0
1631182200000|2021-09-09 10:10:00|11939.28|11939.28|11929.8|11929.8|11939.28|11939.28|11929.6|11929.6|0
1631182500000|2021-09-09 10:15:00|11929.29|11929.29|11939.15|11939.15|11941.73|11941.73|11929.29|11929.29|0
1631182800000|2021-09-09 10:20:00|11939.41|11939.41|11940.18|11940.18|11942.59|11942.59|11935.26|11935.26|0
1631183100000|2021-09-09 10:25:00|11940.59|11940.59|11938.58|11938.58|11944.29|11944.29|11938.58|11938.58|0
1631183400000|2021-09-09 10:30:00|11938.74|11938.74|11936.86|11936.86|11939.16|11939.16|11936.72|11936.72|0
1631183700000|2021-09-09 10:35:00|11936.73|11936.73|11932.14|11932.14|11939.12|11939.12|11927.91|11927.91|0
1631184000000|2021-09-09 10:40:00|11931.39|11931.39|11932.37|11932.37|11934.31|11934.31|11931.39|11931.39|0
1631184300000|2021-09-09 10:45:00|11932.59|11932.59|11941.15|11941.15|11941.15|11941.15|11931.58|11931.58|0
1631184600000|2021-09-09 10:50:00|11942.38|11942.38|11951.14|11951.14|11951.14|11951.14|11942.38|11942.38|0
1631184900000|2021-09-09 10:55:00|11949.91|11949.91|11952.91|11952.91|11954.09|11954.09|11949.91|11949.91|0
1631185200000|2021-09-09 11:00:00|11953.34|11953.34|11945.69|11945.69|11954.45|11954.45|11944.55|11944.55|0
1631185500000|2021-09-09 11:05:00|11946|11946|11950.52|11950.52|11951.57|11951.57|11944.59|11944.59|0
1631185800000|2021-09-09 11:10:00|11950.69|11950.69|11945.88|11945.88|11951.66|11951.66|11945.54|11945.54|0
1631186100000|2021-09-09 11:15:00|11947.89|11947.89|11951.81|11951.81|11955|11955|11946.09|11946.09|0
1631186400000|2021-09-09 11:20:00|11952.16|11952.16|11953.75|11953.75|11955|11955|11952.16|11952.16|0
1631186700000|2021-09-09 11:25:00|11953.28|11953.28|11950.7|11950.7|11953.28|11953.28|11949.38|11949.38|0
1631187000000|2021-09-09 11:30:00|11953.12|11953.12|11959.72|11959.72|11960.37|11960.37|11953.12|11953.12|0
1631187300000|2021-09-09 11:35:00|11958.49|11958.49|11957.07|11957.07|11959.08|11959.08|11956.94|11956.94|0
1631187600000|2021-09-09 11:40:00|11956.07|11956.07|11949.98|11949.98|11956.28|11956.28|11949.81|11949.81|0
1631187900000|2021-09-09 11:45:00|11950.2|11950.2|11969.87|11969.87|11969.87|11969.87|11941|11941|0
1631188200000|2021-09-09 11:50:00|11970.11|11970.11|11969.59|11969.59|11979.28|11979.28|11965.71|11965.71|0
1631188500000|2021-09-09 11:55:00|11969.8|11969.8|11967.65|11967.65|11973.76|11973.76|11966.14|11966.14|0
1631188800000|2021-09-09 12:00:00|11966.42|11966.42|11959.11|11959.11|11966.59|11966.59|11957.65|11957.65|0
1631189100000|2021-09-09 12:05:00|11959.33|11959.33|11957.58|11957.58|11965.76|11965.76|11957.58|11957.58|0
1631189400000|2021-09-09 12:10:00|11957.34|11957.34|11950.56|11950.56|11958.05|11958.05|11949.48|11949.48|0
1631189700000|2021-09-09 12:15:00|11950.08|11950.08|11949.36|11949.36|11954.13|11954.13|11949.36|11949.36|0
1631190000000|2021-09-09 12:20:00|11948.95|11948.95|11943.16|11943.16|11948.95|11948.95|11943.16|11943.16|0
1631190300000|2021-09-09 12:25:00|11942.99|11942.99|11942.36|11942.36|11943.26|11943.26|11940.18|11940.18|0
1631190600000|2021-09-09 12:30:00|11942.19|11942.19|11934.82|11934.82|11944.25|11944.25|11934.28|11934.28|0
1631190900000|2021-09-09 12:35:00|11935.53|11935.53|11940.95|11940.95|11941.1|11941.1|11932.86|11932.86|0
1631191200000|2021-09-09 12:40:00|11940.59|11940.59|11949.4|11949.4|11950.5|11950.5|11939.59|11939.59|0
1631191500000|2021-09-09 12:45:00|11948.4|11948.4|11958.89|11958.89|11959.6|11959.6|11946.85|11946.85|0
1631191800000|2021-09-09 12:50:00|11957.89|11957.89|11956.25|11956.25|11960.5|11960.5|11953.36|11953.36|0
1631192100000|2021-09-09 12:55:00|11957.48|11957.48|11960.97|11960.97|11961.98|11961.98|11955.25|11955.25|0
1631192400000|2021-09-09 13:00:00|11961.14|11961.14|11964.5|11964.5|11965.84|11965.84|11958.02|11958.02|0
1631192700000|2021-09-09 13:05:00|11964.63|11964.63|11961.32|11961.32|11966.48|11966.48|11961.32|11961.32|0
1631193000000|2021-09-09 13:10:00|11961.03|11961.03|11958.71|11958.71|11961.03|11961.03|11956.98|11956.98|0
1631193300000|2021-09-09 13:15:00|11959.23|11959.23|11960.15|11960.15|11960.15|11960.15|11955.67|11955.67|0
1631193600000|2021-09-09 13:20:00|11959.98|11959.98|11951.42|11951.42|11963.05|11963.05|11951.06|11951.06|0
1631193900000|2021-09-09 13:25:00|11951.59|11951.59|11947.23|11947.23|11951.79|11951.79|11946.23|11946.23|0
1631194200000|2021-09-09 13:30:00|11946.23|11946.23|11959.84|11959.84|11959.84|11959.84|11946.23|11946.23|0
1631194500000|2021-09-09 13:35:00|11959.63|11959.63|11970.54|11970.54|11970.54|11970.54|11959.58|11959.58|0
1631194800000|2021-09-09 13:40:00|11971.04|11971.04|11966.53|11966.53|11972.68|11972.68|11966.48|11966.48|0
1631195100000|2021-09-09 13:45:00|11966.31|11966.31|11963.91|11963.91|11975.62|11975.62|11963.91|11963.91|0
1631195400000|2021-09-09 13:50:00|11964.26|11964.26|11973.38|11973.38|11979.03|11979.03|11963.39|11963.39|0
1631195700000|2021-09-09 13:55:00|11972.38|11972.38|11965.04|11965.04|11972.38|11972.38|11960.46|11960.46|0
1631196000000|2021-09-09 14:00:00|11965.39|11965.39|11979.49|11979.49|11979.49|11979.49|11964.1|11964.1|0
1631196300000|2021-09-09 14:05:00|11979.66|11979.66|11975.85|11975.85|11981.11|11981.11|11974.84|11974.84|0
1631196600000|2021-09-09 14:10:00|11975.34|11975.34|11971.87|11971.87|11981.91|11981.91|11971.22|11971.22|0
1631196900000|2021-09-09 14:15:00|11972.1|11972.1|11979.69|11979.69|11979.69|11979.69|11972.1|11972.1|0
1631197200000|2021-09-09 14:20:00|11979.87|11979.87|11979.93|11979.93|11982.92|11982.92|11978.59|11978.59|0
1631197500000|2021-09-09 14:25:00|11979.5|11979.5|11980.3|11980.3|11987.51|11987.51|11977.75|11977.75|0
1631197800000|2021-09-09 14:30:00|11981.3|11981.3|11985.46|11985.46|11991.61|11991.61|11981.3|11981.3|0
1631198100000|2021-09-09 14:35:00|11985.11|11985.11|11989.13|11989.13|11990.36|11990.36|11984.7|11984.7|0
1631198400000|2021-09-09 14:40:00|11988.91|11988.91|12002.41|12002.41|12002.41|12002.41|11987.54|11987.54|0
1631198700000|2021-09-09 14:45:00|12002.62|12002.62|11995.95|11995.95|12003.62|12003.62|11995.22|11995.22|0
1631199000000|2021-09-09 14:50:00|11996.01|11996.01|11990.12|11990.12|11996.24|11996.24|11989.56|11989.56|0
1631199300000|2021-09-09 14:55:00|11990.34|11990.34|11988.94|11988.94|11990.84|11990.84|11985.45|11985.45|0
1631199600000|2021-09-09 15:00:00|11988.78|11988.78|11990.76|11990.76|11991.32|11991.32|11986.7|11986.7|0
1631199900000|2021-09-09 15:05:00|11990.93|11990.93|11999.02|11999.02|11999.11|11999.11|11990.93|11990.93|0
1631200200000|2021-09-09 15:10:00|11999.43|11999.43|11993.47|11993.47|11999.83|11999.83|11992.93|11992.93|0
1631200500000|2021-09-09 15:15:00|11993.57|11993.57|11988.01|11988.01|11993.69|11993.69|11987.4|11987.4|0
1631200800000|2021-09-09 15:20:00|11987.8|11987.8|11983.94|11983.94|11987.92|11987.92|11982.89|11982.89|0
1631201100000|2021-09-09 15:25:00|11984.16|11984.16|11982.96|11982.96|11988.84|11988.84|11978.01|11978.01|0
1631258100000|2021-09-10 07:15:00|12058.28|12058.28|12060.06|12060.06|12064.76|12064.76|12058.28|12058.28|0
1631258400000|2021-09-10 07:20:00|12059.69|12059.69|12049.54|12049.54|12059.69|12059.69|12048.37|12048.37|0
1631258700000|2021-09-10 07:25:00|12049.41|12049.41|12043.5|12043.5|12052.56|12052.56|12040.37|12040.37|0
1631259000000|2021-09-10 07:30:00|12043.93|12043.93|12051.05|12051.05|12057.39|12057.39|12043.93|12043.93|0
1631259300000|2021-09-10 07:35:00|12051.57|12051.57|12055.08|12055.08|12057.58|12057.58|12047.38|12047.38|0
1631259600000|2021-09-10 07:40:00|12054.84|12054.84|12053.4|12053.4|12054.84|12054.84|12048.83|12048.83|0
1631259900000|2021-09-10 07:45:00|12052.53|12052.53|12059.59|12059.59|12059.88|12059.88|12052.53|12052.53|0
1631260200000|2021-09-10 07:50:00|12059.95|12059.95|12052.51|12052.51|12065.06|12065.06|12052.51|12052.51|0
1631260500000|2021-09-10 07:55:00|12053.33|12053.33|12051.56|12051.56|12053.74|12053.74|12047.81|12047.81|0
1631260800000|2021-09-10 08:00:00|12051.73|12051.73|12039|12039|12052.33|12052.33|12039|12039|0
1631261100000|2021-09-10 08:05:00|12038.66|12038.66|12032.05|12032.05|12040.51|12040.51|12029.96|12029.96|0
1631261400000|2021-09-10 08:10:00|12032.46|12032.46|12032.65|12032.65|12033.75|12033.75|12027.49|12027.49|0
1631261700000|2021-09-10 08:15:00|12032.86|12032.86|12031.48|12031.48|12036.99|12036.99|12031.34|12031.34|0
1631262000000|2021-09-10 08:20:00|12033.49|12033.49|12034.79|12034.79|12034.79|12034.79|12032.56|12032.56|0
1631262300000|2021-09-10 08:25:00|12033.78|12033.78|12030.78|12030.78|12034.6|12034.6|12028.61|12028.61|0
1631262600000|2021-09-10 08:30:00|12030.95|12030.95|12030.2|12030.2|12033.27|12033.27|12028.03|12028.03|0
1631262900000|2021-09-10 08:35:00|12030.63|12030.63|12028.65|12028.65|12031.63|12031.63|12025.96|12025.96|0
1631263200000|2021-09-10 08:40:00|12029.65|12029.65|12033.12|12033.12|12033.29|12033.29|12028.65|12028.65|0
1631263500000|2021-09-10 08:45:00|12033.26|12033.26|12045.46|12045.46|12045.69|12045.69|12033.26|12033.26|0
1631263800000|2021-09-10 08:50:00|12045.67|12045.67|12043.12|12043.12|12046.01|12046.01|12039.69|12039.69|0
1631264100000|2021-09-10 08:55:00|12042.93|12042.93|12053.8|12053.8|12054.03|12054.03|12042.93|12042.93|0
1631264400000|2021-09-10 09:00:00|12054.06|12054.06|12051.38|12051.38|12054.33|12054.33|12048.45|12048.45|0
1631264700000|2021-09-10 09:05:00|12050.85|12050.85|12054.99|12054.99|12055.12|12055.12|12050.53|12050.53|0
1631265000000|2021-09-10 09:10:00|12055.21|12055.21|12068.7|12068.7|12068.7|12068.7|12054.95|12054.95|0
1631265300000|2021-09-10 09:15:00|12068.53|12068.53|12074.42|12074.42|12074.42|12074.42|12068.53|12068.53|0
1631265600000|2021-09-10 09:20:00|12074.25|12074.25|12075.44|12075.44|12076.83|12076.83|12074.25|12074.25|0
1631265900000|2021-09-10 09:25:00|12075.7|12075.7|12069.22|12069.22|12075.91|12075.91|12065.57|12065.57|0
1631266200000|2021-09-10 09:30:00|12068.21|12068.21|12072.24|12072.24|12072.24|12072.24|12063.93|12063.93|0
1631266500000|2021-09-10 09:35:00|12073.06|12073.06|12068.36|12068.36|12073.47|12073.47|12067.67|12067.67|0
1631266800000|2021-09-10 09:40:00|12069.59|12069.59|12071.54|12071.54|12071.94|12071.94|12067.93|12067.93|0
1631267100000|2021-09-10 09:45:00|12072.55|12072.55|12083|12083|12083.31|12083.31|12072.33|12072.33|0
1631267400000|2021-09-10 09:50:00|12083.17|12083.17|12083.3|12083.3|12084.24|12084.24|12081.05|12081.05|0
1631267700000|2021-09-10 09:55:00|12083.82|12083.82|12081.41|12081.41|12084.67|12084.67|12081.33|12081.33|0
1631268000000|2021-09-10 10:00:00|12081.62|12081.62|12086.63|12086.63|12086.63|12086.63|12079.82|12079.82|0
1631268300000|2021-09-10 10:05:00|12086.42|12086.42|12082.34|12082.34|12088.92|12088.92|12081.26|12081.26|0
1631268600000|2021-09-10 10:10:00|12082.1|12082.1|12087.38|12087.38|12087.38|12087.38|12082.1|12082.1|0
1631268900000|2021-09-10 10:15:00|12088.38|12088.38|12099.02|12099.02|12100.02|12100.02|12088.12|12088.12|0
1631269200000|2021-09-10 10:20:00|12099.53|12099.53|12100.1|12100.1|12101.4|12101.4|12098|12098|0
1631269500000|2021-09-10 10:25:00|12103.11|12103.11|12101.55|12101.55|12103.63|12103.63|12101.1|12101.1|0
1631269800000|2021-09-10 10:30:00|12101.14|12101.14|12095.34|12095.34|12102.51|12102.51|12094.68|12094.68|0
1631270100000|2021-09-10 10:35:00|12096.35|12096.35|12096.46|12096.46|12098.3|12098.3|12095.96|12095.96|0
1631270400000|2021-09-10 10:40:00|12096.82|12096.82|12095.71|12095.71|12096.95|12096.95|12093.54|12093.54|0
1631270700000|2021-09-10 10:45:00|12096.49|12096.49|12094.78|12094.78|12097.14|12097.14|12094.55|12094.55|0
1631271000000|2021-09-10 10:50:00|12094.7|12094.7|12096.93|12096.93|12096.93|12096.93|12093.7|12093.7|0
1631271300000|2021-09-10 10:55:00|12098.16|12098.16|12094.51|12094.51|12099.45|12099.45|12094.51|12094.51|0
1631271600000|2021-09-10 11:00:00|12094.1|12094.1|12091.29|12091.29|12094.1|12094.1|12089.21|12089.21|0
1631271900000|2021-09-10 11:05:00|12090.73|12090.73|12093.12|12093.12|12093.47|12093.47|12090.73|12090.73|0
1631272200000|2021-09-10 11:10:00|12092.96|12092.96|12095.05|12095.05|12095.05|12095.05|12092.48|12092.48|0
1631272500000|2021-09-10 11:15:00|12094.91|12094.91|12087.78|12087.78|12094.91|12094.91|12087.78|12087.78|0
1631272800000|2021-09-10 11:20:00|12088.6|12088.6|12095.36|12095.36|12095.57|12095.57|12088.6|12088.6|0
1631273100000|2021-09-10 11:25:00|12095.44|12095.44|12096.44|12096.44|12098.9|12098.9|12095.44|12095.44|0
1631273400000|2021-09-10 11:30:00|12097.44|12097.44|12104.32|12104.32|12104.32|12104.32|12095.57|12095.57|0
1631273700000|2021-09-10 11:35:00|12104.06|12104.06|12115.89|12115.89|12115.89|12115.89|12103.79|12103.79|0
1631274000000|2021-09-10 11:40:00|12115.48|12115.48|12112.43|12112.43|12115.91|12115.91|12112.31|12112.31|0
1631274300000|2021-09-10 11:45:00|12114.44|12114.44|12112.91|12112.91|12114.44|12114.44|12107.18|12107.18|0
1631274600000|2021-09-10 11:50:00|12113.07|12113.07|12102.66|12102.66|12115.66|12115.66|12102.66|12102.66|0
1631274900000|2021-09-10 11:55:00|12103.67|12103.67|12107.55|12107.55|12109.46|12109.46|12103.67|12103.67|0
1631275200000|2021-09-10 12:00:00|12107.34|12107.34|12105.44|12105.44|12109.6|12109.6|12103.81|12103.81|0
1631275500000|2021-09-10 12:05:00|12105.27|12105.27|12109.34|12109.34|12109.85|12109.85|12105.27|12105.27|0
1631275800000|2021-09-10 12:10:00|12109.12|12109.12|12116.15|12116.15|12116.15|12116.15|12109.03|12109.03|0
1631276100000|2021-09-10 12:15:00|12115.14|12115.14|12120.14|12120.14|12120.14|12120.14|12115.14|12115.14|0
1631276400000|2021-09-10 12:20:00|12119.71|12119.71|12114.75|12114.75|12120.14|12120.14|12114.75|12114.75|0
1631276700000|2021-09-10 12:25:00|12115.75|12115.75|12116.16|12116.16|12117.87|12117.87|12114.7|12114.7|0
1631277000000|2021-09-10 12:30:00|12115.99|12115.99|12118.25|12118.25|12118.25|12118.25|12115.45|12115.45|0
1631277300000|2021-09-10 12:35:00|12119.26|12119.26|12118.56|12118.56|12121.08|12121.08|12118.43|12118.43|0
1631277600000|2021-09-10 12:40:00|12116.55|12116.55|12119.21|12119.21|12120.54|12120.54|12115.94|12115.94|0
1631277900000|2021-09-10 12:45:00|12116.85|12116.85|12110.88|12110.88|12116.86|12116.86|12110.88|12110.88|0
1631278200000|2021-09-10 12:50:00|12110.07|12110.07|12109.27|12109.27|12111.14|12111.14|12105.78|12105.78|0
1631278500000|2021-09-10 12:55:00|12109.01|12109.01|12114.77|12114.77|12115.15|12115.15|12108.67|12108.67|0
1631278800000|2021-09-10 13:00:00|12114.06|12114.06|12118.18|12118.18|12122.47|12122.47|12114.06|12114.06|0
1631279100000|2021-09-10 13:05:00|12119.1|12119.1|12116.75|12116.75|12121.81|12121.81|12115.17|12115.17|0
1631279400000|2021-09-10 13:10:00|12117.11|12117.11|12120.86|12120.86|12120.86|12120.86|12116.74|12116.74|0
1631279700000|2021-09-10 13:15:00|12122.09|12122.09|12131.73|12131.73|12132.18|12132.18|12122.09|12122.09|0
1631280000000|2021-09-10 13:20:00|12131.52|12131.52|12126.7|12126.7|12131.73|12131.73|12126.7|12126.7|0
1631280300000|2021-09-10 13:25:00|12125.69|12125.69|12125.17|12125.17|12126.87|12126.87|12123.29|12123.29|0
1631280600000|2021-09-10 13:30:00|12124.95|12124.95|12126.65|12126.65|12127.27|12127.27|12113.88|12113.88|0
1631280900000|2021-09-10 13:35:00|12126.24|12126.24|12108.41|12108.41|12126.35|12126.35|12108.41|12108.41|0
1631281200000|2021-09-10 13:40:00|12108.28|12108.28|12104.67|12104.67|12109.63|12109.63|12103.67|12103.67|0
1631281500000|2021-09-10 13:45:00|12104.47|12104.47|12114.87|12114.87|12115.2|12115.2|12103.03|12103.03|0
1631281800000|2021-09-10 13:50:00|12114.16|12114.16|12112.34|12112.34|12114.16|12114.16|12103.54|12103.54|0
1631282100000|2021-09-10 13:55:00|12112.18|12112.18|12111.31|12111.31|12113.41|12113.41|12107.76|12107.76|0
1631282400000|2021-09-10 14:00:00|12110.31|12110.31|12102.91|12102.91|12110.31|12110.31|12098.39|12098.39|0
1631282700000|2021-09-10 14:05:00|12102.56|12102.56|12114.21|12114.21|12115.78|12115.78|12100.67|12100.67|0
1631283000000|2021-09-10 14:10:00|12114.39|12114.39|12104.26|12104.26|12114.39|12114.39|12102.07|12102.07|0
1631283300000|2021-09-10 14:15:00|12104.43|12104.43|12115.49|12115.49|12118.3|12118.3|12103.04|12103.04|0
1631283600000|2021-09-10 14:20:00|12115.06|12115.06|12125.14|12125.14|12125.14|12125.14|12114.79|12114.79|0
1631283900000|2021-09-10 14:25:00|12124.93|12124.93|12122.8|12122.8|12128.11|12128.11|12121.63|12121.63|0
1631284200000|2021-09-10 14:30:00|12121.57|12121.57|12110.26|12110.26|12122.83|12122.83|12103.42|12103.42|0
1631284500000|2021-09-10 14:35:00|12109.26|12109.26|12103.49|12103.49|12109.69|12109.69|12101.83|12101.83|0
1631284800000|2021-09-10 14:40:00|12103.27|12103.27|12100.09|12100.09|12107.49|12107.49|12097.02|12097.02|0
1631285100000|2021-09-10 14:45:00|12099.08|12099.08|12104.49|12104.49|12108.34|12108.34|12090.27|12090.27|0
1631285400000|2021-09-10 14:50:00|12104.53|12104.53|12111.48|12111.48|12117.61|12117.61|12101.54|12101.54|0
1631285700000|2021-09-10 14:55:00|12110.25|12110.25|12117.56|12117.56|12123.09|12123.09|12098.79|12098.79|0
1631286000000|2021-09-10 15:00:00|12116.56|12116.56|12116.44|12116.44|12116.56|12116.56|12110.83|12110.83|0
1631286300000|2021-09-10 15:05:00|12116.15|12116.15|12114.78|12114.78|12116.15|12116.15|12108.61|12108.61|0
1631286600000|2021-09-10 15:10:00|12114.97|12114.97|12125.73|12125.73|12125.94|12125.94|12114.47|12114.47|0
1631286900000|2021-09-10 15:15:00|12124.72|12124.72|12118.71|12118.71|12127.88|12127.88|12117.88|12117.88|0
1631287200000|2021-09-10 15:20:00|12119.06|12119.06|12106.36|12106.36|12120.78|12120.78|12105.63|12105.63|0
1631287500000|2021-09-10 15:25:00|12106.77|12106.77|12117.21|12117.21|12118.87|12118.87|12106.77|12106.77|0
1631517300000|2021-09-13 07:15:00|12154.22|12154.22|12154.82|12154.82|12158.46|12158.46|12150.69|12150.69|0
1631517600000|2021-09-13 07:20:00|12154.99|12154.99|12157.13|12157.13|12167.13|12167.13|12154.72|12154.72|0
1631517900000|2021-09-13 07:25:00|12158.2|12158.2|12156.11|12156.11|12161.87|12161.87|12156.11|12156.11|0
1631518200000|2021-09-13 07:30:00|12155.89|12155.89|12161.29|12161.29|12164.47|12164.47|12154.62|12154.62|0
1631518500000|2021-09-13 07:35:00|12160.29|12160.29|12161.36|12161.36|12164.58|12164.58|12160.29|12160.29|0
1631518800000|2021-09-13 07:40:00|12162.36|12162.36|12156.49|12156.49|12165.5|12165.5|12156.49|12156.49|0
1631519100000|2021-09-13 07:45:00|12156.97|12156.97|12162.11|12162.11|12165.37|12165.37|12156.54|12156.54|0
1631519400000|2021-09-13 07:50:00|12161.87|12161.87|12160.02|12160.02|12162.81|12162.81|12159.8|12159.8|0
1631519700000|2021-09-13 07:55:00|12158.79|12158.79|12161.86|12161.86|12161.86|12161.86|12158.79|12158.79|0
1631520000000|2021-09-13 08:00:00|12162.07|12162.07|12161.86|12161.86|12164.45|12164.45|12159.81|12159.81|0
1631520300000|2021-09-13 08:05:00|12161.99|12161.99|12158.87|12158.87|12164.83|12164.83|12158.65|12158.65|0
1631520600000|2021-09-13 08:10:00|12160.1|12160.1|12164.69|12164.69|12169.09|12169.09|12160.1|12160.1|0
1631520900000|2021-09-13 08:15:00|12163.68|12163.68|12171.79|12171.79|12177.66|12177.66|12163.42|12163.42|0
1631521200000|2021-09-13 08:20:00|12172.32|12172.32|12170.54|12170.54|12178.1|12178.1|12170.54|12170.54|0
1631521500000|2021-09-13 08:25:00|12169.31|12169.31|12181.42|12181.42|12181.83|12181.83|12168.32|12168.32|0
1631521800000|2021-09-13 08:30:00|12181.59|12181.59|12174.72|12174.72|12185.71|12185.71|12174.29|12174.29|0
1631522100000|2021-09-13 08:35:00|12174.96|12174.96|12169.02|12169.02|12174.96|12174.96|12168.13|12168.13|0
1631522400000|2021-09-13 08:40:00|12166.01|12166.01|12168.21|12168.21|12170.99|12170.99|12165.09|12165.09|0
1631522700000|2021-09-13 08:45:00|12166.98|12166.98|12163.7|12163.7|12166.98|12166.98|12160.86|12160.86|0
1631523000000|2021-09-13 08:50:00|12163.44|12163.44|12156.12|12156.12|12163.96|12163.96|12155.55|12155.55|0
1631523300000|2021-09-13 08:55:00|12155.99|12155.99|12154.02|12154.02|12156.9|12156.9|12153.32|12153.32|0
1631523600000|2021-09-13 09:00:00|12155.02|12155.02|12154|12154|12157.19|12157.19|12154|12154|0
1631523900000|2021-09-13 09:05:00|12153.87|12153.87|12148.7|12148.7|12153.87|12153.87|12148.49|12148.49|0
1631524200000|2021-09-13 09:10:00|12148.53|12148.53|12141.34|12141.34|12148.53|12148.53|12140.29|12140.29|0
1631524500000|2021-09-13 09:15:00|12141.63|12141.63|12137.47|12137.47|12142.54|12142.54|12136.9|12136.9|0
1631524800000|2021-09-13 09:20:00|12137.87|12137.87|12142.04|12142.04|12142.75|12142.75|12137.87|12137.87|0
1631525100000|2021-09-13 09:25:00|12142.4|12142.4|12148.04|12148.04|12148.23|12148.23|12141.99|12141.99|0
1631525400000|2021-09-13 09:30:00|12148.25|12148.25|12153.55|12153.55|12154.17|12154.17|12148.25|12148.25|0
1631525700000|2021-09-13 09:35:00|12154.2|12154.2|12149.94|12149.94|12155.29|12155.29|12149.94|12149.94|0
1631526000000|2021-09-13 09:40:00|12150.16|12150.16|12147.15|12147.15|12150.16|12150.16|12144.95|12144.95|0
1631526300000|2021-09-13 09:45:00|12146.97|12146.97|12134.35|12134.35|12147.06|12147.06|12134.35|12134.35|0
1631526600000|2021-09-13 09:50:00|12133.94|12133.94|12132.53|12132.53|12134.74|12134.74|12131.02|12131.02|0
1631526900000|2021-09-13 09:55:00|12132.58|12132.58|12132.03|12132.03|12133.45|12133.45|12128.72|12128.72|0
1631527200000|2021-09-13 10:00:00|12131.03|12131.03|12129.7|12129.7|12132.47|12132.47|12129.7|12129.7|0
1631527500000|2021-09-13 10:05:00|12128.15|12128.15|12131.67|12131.67|12132.01|12132.01|12127.36|12127.36|0
1631527800000|2021-09-13 10:10:00|12131.43|12131.43|12125.24|12125.24|12131.84|12131.84|12125.24|12125.24|0
1631528100000|2021-09-13 10:15:00|12125.46|12125.46|12134.09|12134.09|12134.09|12134.09|12125.24|12125.24|0
1631528400000|2021-09-13 10:20:00|12134.35|12134.35|12132.6|12132.6|12134.59|12134.59|12132.45|12132.45|0
1631528700000|2021-09-13 10:25:00|12131.37|12131.37|12130.49|12130.49|12132.78|12132.78|12130.22|12130.22|0
1631529000000|2021-09-13 10:30:00|12132.5|12132.5|12136.74|12136.74|12139.5|12139.5|12132.5|12132.5|0
1631529300000|2021-09-13 10:35:00|12136.59|12136.59|12142.14|12142.14|12144.78|12144.78|12136.59|12136.59|0
1631529600000|2021-09-13 10:40:00|12140.91|12140.91|12147.94|12147.94|12148.15|12148.15|12140.55|12140.55|0
1631529900000|2021-09-13 10:45:00|12148.29|12148.29|12149.49|12149.49|12150.55|12150.55|12148.01|12148.01|0
1631530200000|2021-09-13 10:50:00|12149.72|12149.72|12152.43|12152.43|12152.78|12152.78|12147.85|12147.85|0
1631530500000|2021-09-13 10:55:00|12152.07|12152.07|12150.6|12150.6|12153.62|12153.62|12150.25|12150.25|0
1631530800000|2021-09-13 11:00:00|12150.52|12150.52|12157.73|12157.73|12157.73|12157.73|12150.52|12150.52|0
1631531100000|2021-09-13 11:05:00|12157.9|12157.9|12176.25|12176.25|12176.25|12176.25|12157.9|12157.9|0
1631531400000|2021-09-13 11:10:00|12176.47|12176.47|12184.62|12184.62|12184.62|12184.62|12175.01|12175.01|0
1631531700000|2021-09-13 11:15:00|12185.85|12185.85|12184.71|12184.71|12188.16|12188.16|12184.71|12184.71|0
1631532000000|2021-09-13 11:20:00|12184.28|12184.28|12187.41|12187.41|12188.25|12188.25|12184.28|12184.28|0
1631532300000|2021-09-13 11:25:00|12187.28|12187.28|12188.52|12188.52|12188.8|12188.8|12186.4|12186.4|0
1631532600000|2021-09-13 11:30:00|12188.3|12188.3|12182.26|12182.26|12188.73|12188.73|12182.18|12182.18|0
1631532900000|2021-09-13 11:35:00|12181.85|12181.85|12191.11|12191.11|12193.34|12193.34|12181.85|12181.85|0
1631533200000|2021-09-13 11:40:00|12190.87|12190.87|12178.58|12178.58|12191.35|12191.35|12178.58|12178.58|0
1631533500000|2021-09-13 11:45:00|12177.57|12177.57|12176.05|12176.05|12179.22|12179.22|12175.83|12175.83|0
1631533800000|2021-09-13 11:50:00|12175.69|12175.69|12171.11|12171.11|12177.03|12177.03|12171.11|12171.11|0
1631534100000|2021-09-13 11:55:00|12171.16|12171.16|12172.68|12172.68|12172.68|12172.68|12169.06|12169.06|0
1631534400000|2021-09-13 12:00:00|12172.85|12172.85|12173.93|12173.93|12175.36|12175.36|12169.78|12169.78|0
1631534700000|2021-09-13 12:05:00|12174.34|12174.34|12176.75|12176.75|12177.22|12177.22|12172.47|12172.47|0
1631535000000|2021-09-13 12:10:00|12176.58|12176.58|12177.64|12177.64|12182.14|12182.14|12175.89|12175.89|0
1631535300000|2021-09-13 12:15:00|12177.28|12177.28|12173.48|12173.48|12177.28|12177.28|12173.48|12173.48|0
1631535600000|2021-09-13 12:20:00|12174.71|12174.71|12178.43|12178.43|12178.43|12178.43|12174.71|12174.71|0
1631535900000|2021-09-13 12:25:00|12178.83|12178.83|12180.39|12180.39|12183.89|12183.89|12178.4|12178.4|0
1631536200000|2021-09-13 12:30:00|12178.38|12178.38|12175.6|12175.6|12179.78|12179.78|12175.19|12175.19|0
1631536500000|2021-09-13 12:35:00|12177.61|12177.61|12174.46|12174.46|12177.61|12177.61|12173.79|12173.79|0
1631536800000|2021-09-13 12:40:00|12173.45|12173.45|12171.14|12171.14|12173.87|12173.87|12169.5|12169.5|0
1631537100000|2021-09-13 12:45:00|12172.37|12172.37|12176.68|12176.68|12178.44|12178.44|12172.37|12172.37|0
1631537400000|2021-09-13 12:50:00|12176.88|12176.88|12179.21|12179.21|12181.22|12181.22|12175.7|12175.7|0
1631537700000|2021-09-13 12:55:00|12179.45|12179.45|12176.35|12176.35|12179.45|12179.45|12175.88|12175.88|0
1631538000000|2021-09-13 13:00:00|12176.57|12176.57|12178.67|12178.67|12179.28|12179.28|12176.57|12176.57|0
1631538300000|2021-09-13 13:05:00|12178.8|12178.8|12176.81|12176.81|12179.05|12179.05|12176.81|12176.81|0
1631538600000|2021-09-13 13:10:00|12176.41|12176.41|12179.16|12179.16|12179.52|12179.52|12176.41|12176.41|0
1631538900000|2021-09-13 13:15:00|12178.99|12178.99|12176.02|12176.02|12178.99|12178.99|12175.72|12175.72|0
1631539200000|2021-09-13 13:20:00|12175.94|12175.94|12173.71|12173.71|12177.12|12177.12|12172.16|12172.16|0
1631539500000|2021-09-13 13:25:00|12174.12|12174.12|12173.3|12173.3|12175.85|12175.85|12173.08|12173.08|0
1631539800000|2021-09-13 13:30:00|12172.78|12172.78|12171.57|12171.57|12177.11|12177.11|12171.14|12171.14|0
1631540100000|2021-09-13 13:35:00|12171.33|12171.33|12156.59|12156.59|12171.33|12171.33|12154.99|12154.99|0
1631540400000|2021-09-13 13:40:00|12155.36|12155.36|12145.6|12145.6|12156.95|12156.95|12143.8|12143.8|0
1631540700000|2021-09-13 13:45:00|12145.19|12145.19|12142.09|12142.09|12145.19|12145.19|12138.09|12138.09|0
1631541000000|2021-09-13 13:50:00|12143.1|12143.1|12140.28|12140.28|12147.93|12147.93|12138.47|12138.47|0
1631541300000|2021-09-13 13:55:00|12140.11|12140.11|12144.76|12144.76|12144.76|12144.76|12136.01|12136.01|0
1631541600000|2021-09-13 14:00:00|12143.75|12143.75|12142.1|12142.1|12147.35|12147.35|12133.11|12133.11|0
1631541900000|2021-09-13 14:05:00|12141.39|12141.39|12131.23|12131.23|12141.39|12141.39|12128.04|12128.04|0
1631542200000|2021-09-13 14:10:00|12130.22|12130.22|12118.48|12118.48|12130.22|12130.22|12118.48|12118.48|0
1631542500000|2021-09-13 14:15:00|12117.47|12117.47|12112.73|12112.73|12117.47|12117.47|12111.33|12111.33|0
1631542800000|2021-09-13 14:20:00|12113.06|12113.06|12110.38|12110.38|12118.12|12118.12|12107.55|12107.55|0
1631543100000|2021-09-13 14:25:00|12110.11|12110.11|12120.89|12120.89|12121.11|12121.11|12109.94|12109.94|0
1631543400000|2021-09-13 14:30:00|12121.29|12121.29|12120.83|12120.83|12124.2|12124.2|12115.74|12115.74|0
1631543700000|2021-09-13 14:35:00|12118.41|12118.41|12116.94|12116.94|12121.75|12121.75|12114.76|12114.76|0
1631544000000|2021-09-13 14:40:00|12116.69|12116.69|12112.01|12112.01|12118.82|12118.82|12112.01|12112.01|0
1631544300000|2021-09-13 14:45:00|12111.74|12111.74|12114.36|12114.36|12114.77|12114.77|12110.8|12110.8|0
1631544600000|2021-09-13 14:50:00|12114|12114|12117.86|12117.86|12118.18|12118.18|12114|12114|0
1631544900000|2021-09-13 14:55:00|12118.06|12118.06|12114.01|12114.01|12118.06|12118.06|12113.6|12113.6|0
1631545200000|2021-09-13 15:00:00|12113.96|12113.96|12111.53|12111.53|12114.89|12114.89|12105.23|12105.23|0
1631545500000|2021-09-13 15:05:00|12111.74|12111.74|12103.87|12103.87|12112.26|12112.26|12103.63|12103.63|0
1631545800000|2021-09-13 15:10:00|12103.59|12103.59|12100.53|12100.53|12103.59|12103.59|12099.51|12099.51|0
1631546100000|2021-09-13 15:15:00|12100.29|12100.29|12099.32|12099.32|12100.29|12100.29|12096.17|12096.17|0
1631546400000|2021-09-13 15:20:00|12099.15|12099.15|12096|12096|12100.67|12100.67|12096|12096|0
1631546700000|2021-09-13 15:25:00|12096.41|12096.41|12098.8|12098.8|12101.24|12101.24|12096.41|12096.41|0
1631603700000|2021-09-14 07:15:00|12088.54|12088.54|12103.37|12103.37|12103.53|12103.53|12083.2|12083.2|0
1631604000000|2021-09-14 07:20:00|12103.88|12103.88|12106.05|12106.05|12121.36|12121.36|12102.08|12102.08|0
1631604300000|2021-09-14 07:25:00|12103.33|12103.33|12097.32|12097.32|12106.6|12106.6|12094.63|12094.63|0
1631604600000|2021-09-14 07:30:00|12098.55|12098.55|12080.72|12080.72|12098.55|12098.55|12075.51|12075.51|0
1631604900000|2021-09-14 07:35:00|12079.86|12079.86|12087.09|12087.09|12092.53|12092.53|12079.86|12079.86|0
1631605200000|2021-09-14 07:40:00|12086.38|12086.38|12079.26|12079.26|12086.38|12086.38|12076.36|12076.36|0
1631605500000|2021-09-14 07:45:00|12078.25|12078.25|12080.45|12080.45|12080.65|12080.65|12070.49|12070.49|0
1631605800000|2021-09-14 07:50:00|12081.68|12081.68|12106.58|12106.58|12106.58|12106.58|12076.5|12076.5|0
1631606100000|2021-09-14 07:55:00|12106.63|12106.63|12116.11|12116.11|12117.17|12117.17|12106.63|12106.63|0
1631606400000|2021-09-14 08:00:00|12116.55|12116.55|12107.3|12107.3|12122.16|12122.16|12107.21|12107.21|0
1631606700000|2021-09-14 08:05:00|12108.3|12108.3|12112.46|12112.46|12112.46|12112.46|12103.07|12103.07|0
1631607000000|2021-09-14 08:10:00|12112.98|12112.98|12110.48|12110.48|12115.83|12115.83|12110.41|12110.41|0
1631607300000|2021-09-14 08:15:00|12110.15|12110.15|12106.33|12106.33|12110.3|12110.3|12104.32|12104.32|0
1631607600000|2021-09-14 08:20:00|12105.1|12105.1|12112.33|12112.33|12114.34|12114.34|12101.32|12101.32|0
1631607900000|2021-09-14 08:25:00|12112.84|12112.84|12115.86|12115.86|12117.46|12117.46|12112.84|12112.84|0
1631608200000|2021-09-14 08:30:00|12115.81|12115.81|12115.89|12115.89|12120.88|12120.88|12107.27|12107.27|0
1631608500000|2021-09-14 08:35:00|12116.89|12116.89|12114.58|12114.58|12122.12|12122.12|12114.31|12114.31|0
1631608800000|2021-09-14 08:40:00|12114.18|12114.18|12117.02|12117.02|12117.24|12117.24|12113.8|12113.8|0
1631609100000|2021-09-14 08:45:00|12117.29|12117.29|12119.36|12119.36|12121.17|12121.17|12117.29|12117.29|0
1631609400000|2021-09-14 08:50:00|12119.6|12119.6|12118.27|12118.27|12124.65|12124.65|12117.01|12117.01|0
1631609700000|2021-09-14 08:55:00|12118.75|12118.75|12117.5|12117.5|12121.05|12121.05|12117.34|12117.34|0
1631610000000|2021-09-14 09:00:00|12117.91|12117.91|12122.7|12122.7|12125.8|12125.8|12117.91|12117.91|0
1631610300000|2021-09-14 09:05:00|12122.53|12122.53|12121.6|12121.6|12125.99|12125.99|12121.01|12121.01|0
1631610600000|2021-09-14 09:10:00|12121.96|12121.96|12120.35|12120.35|12122.13|12122.13|12119.39|12119.39|0
1631610900000|2021-09-14 09:15:00|12120.13|12120.13|12119.55|12119.55|12122.96|12122.96|12117.86|12117.86|0
1631611200000|2021-09-14 09:20:00|12119.63|12119.63|12114.09|12114.09|12120.07|12120.07|12114.09|12114.09|0
1631611500000|2021-09-14 09:25:00|12113.8|12113.8|12107.68|12107.68|12113.8|12113.8|12107.68|12107.68|0
1631611800000|2021-09-14 09:30:00|12107.53|12107.53|12105.88|12105.88|12107.53|12107.53|12101.23|12101.23|0
1631612100000|2021-09-14 09:35:00|12106.28|12106.28|12112.19|12112.19|12112.41|12112.41|12105.77|12105.77|0
1631612400000|2021-09-14 09:40:00|12112.02|12112.02|12109.29|12109.29|12112.02|12112.02|12108.62|12108.62|0
1631612700000|2021-09-14 09:45:00|12109.1|12109.1|12113.27|12113.27|12113.27|12113.27|12106.92|12106.92|0
1631613000000|2021-09-14 09:50:00|12113.44|12113.44|12107.98|12107.98|12113.68|12113.68|12107.86|12107.86|0
1631613300000|2021-09-14 09:55:00|12107.16|12107.16|12111.73|12111.73|12112.58|12112.58|12106.94|12106.94|0
1631613600000|2021-09-14 10:00:00|12110.5|12110.5|12110.9|12110.9|12111.47|12111.47|12109.26|12109.26|0
1631613900000|2021-09-14 10:05:00|12111.41|12111.41|12119.2|12119.2|12119.91|12119.91|12111.41|12111.41|0
1631614200000|2021-09-14 10:10:00|12119.25|12119.25|12113.48|12113.48|12120.56|12120.56|12113.48|12113.48|0
1631614500000|2021-09-14 10:15:00|12113.83|12113.83|12110.22|12110.22|12113.83|12113.83|12110.22|12110.22|0
1631614800000|2021-09-14 10:20:00|12110.57|12110.57|12108.14|12108.14|12112.67|12112.67|12108.14|12108.14|0
1631615100000|2021-09-14 10:25:00|12107.79|12107.79|12102.24|12102.24|12107.79|12107.79|12100.41|12100.41|0
1631615400000|2021-09-14 10:30:00|12102.6|12102.6|12102.59|12102.59|12105.92|12105.92|12101.28|12101.28|0
1631615700000|2021-09-14 10:35:00|12102.95|12102.95|12102.55|12102.55|12104.21|12104.21|12100.38|12100.38|0
1631616000000|2021-09-14 10:40:00|12104.97|12104.97|12112.3|12112.3|12113.29|12113.29|12104.97|12104.97|0
1631616300000|2021-09-14 10:45:00|12112.65|12112.65|12111.14|12111.14|12112.87|12112.87|12110.34|12110.34|0
1631616600000|2021-09-14 10:50:00|12111.31|12111.31|12108.83|12108.83|12112.51|12112.51|12108.83|12108.83|0
1631616900000|2021-09-14 10:55:00|12108.79|12108.79|12110.99|12110.99|12111.16|12111.16|12108.26|12108.26|0
1631617200000|2021-09-14 11:00:00|12110.49|12110.49|12109.27|12109.27|12111.12|12111.12|12107.96|12107.96|0
1631617500000|2021-09-14 11:05:00|12109.98|12109.98|12104.77|12104.77|12111.39|12111.39|12104.19|12104.19|0
1631617800000|2021-09-14 11:10:00|12104.5|12104.5|12096.34|12096.34|12104.5|12104.5|12095.93|12095.93|0
1631618100000|2021-09-14 11:15:00|12096.18|12096.18|12097.56|12097.56|12097.94|12097.94|12095.7|12095.7|0
1631618400000|2021-09-14 11:20:00|12099.57|12099.57|12099.73|12099.73|12100.09|12100.09|12099.31|12099.31|0
1631618700000|2021-09-14 11:25:00|12099.87|12099.87|12092.25|12092.25|12100.89|12100.89|12091.02|12091.02|0
1631619000000|2021-09-14 11:30:00|12093.48|12093.48|12093.12|12093.12|12095.13|12095.13|12092.47|12092.47|0
1631619300000|2021-09-14 11:35:00|12093.2|12093.2|12088.93|12088.93|12093.2|12093.2|12088.58|12088.58|0
1631619600000|2021-09-14 11:40:00|12089.14|12089.14|12086.34|12086.34|12089.56|12089.56|12086.34|12086.34|0
1631619900000|2021-09-14 11:45:00|12086.3|12086.3|12084.66|12084.66|12086.3|12086.3|12084.23|12084.23|0
1631620200000|2021-09-14 11:50:00|12084.44|12084.44|12077.99|12077.99|12086.38|12086.38|12077.34|12077.34|0
1631620500000|2021-09-14 11:55:00|12077.75|12077.75|12078.56|12078.56|12079.81|12079.81|12076.86|12076.86|0
1631620800000|2021-09-14 12:00:00|12078.39|12078.39|12085.14|12085.14|12085.14|12085.14|12076.15|12076.15|0
1631621100000|2021-09-14 12:05:00|12084.9|12084.9|12079.05|12079.05|12086.35|12086.35|12079.05|12079.05|0
1631621400000|2021-09-14 12:10:00|12078.81|12078.81|12073.74|12073.74|12078.81|12078.81|12073.05|12073.05|0
1631621700000|2021-09-14 12:15:00|12073.98|12073.98|12076.57|12076.57|12076.57|12076.57|12073.87|12073.87|0
1631622000000|2021-09-14 12:20:00|12076.4|12076.4|12081.04|12081.04|12082.41|12082.41|12076.13|12076.13|0
1631622300000|2021-09-14 12:25:00|12080.77|12080.77|12083.84|12083.84|12086.25|12086.25|12080.77|12080.77|0
1631622600000|2021-09-14 12:30:00|12083.89|12083.89|12104.82|12104.82|12105.96|12105.96|12083.89|12083.89|0
1631622900000|2021-09-14 12:35:00|12104.65|12104.65|12108.51|12108.51|12111.73|12111.73|12104.65|12104.65|0
1631623200000|2021-09-14 12:40:00|12109.51|12109.51|12105.34|12105.34|12109.59|12109.59|12103.93|12103.93|0
1631623500000|2021-09-14 12:45:00|12105.58|12105.58|12099.61|12099.61|12106|12106|12097.66|12097.66|0
1631623800000|2021-09-14 12:50:00|12099.97|12099.97|12098.13|12098.13|12101.55|12101.55|12097.3|12097.3|0
1631624100000|2021-09-14 12:55:00|12098.34|12098.34|12089.2|12089.2|12098.65|12098.65|12088.89|12088.89|0
1631624400000|2021-09-14 13:00:00|12090.21|12090.21|12095.85|12095.85|12097.17|12097.17|12090.21|12090.21|0
1631624700000|2021-09-14 13:05:00|12095.61|12095.61|12099.1|12099.1|12102.34|12102.34|12095.61|12095.61|0
1631625000000|2021-09-14 13:10:00|12099.37|12099.37|12103.36|12103.36|12103.68|12103.68|12099.15|12099.15|0
1631625300000|2021-09-14 13:15:00|12103.88|12103.88|12104.23|12104.23|12104.23|12104.23|12101.7|12101.7|0
1631625600000|2021-09-14 13:20:00|12104.06|12104.06|12100.19|12100.19|12105.5|12105.5|12097.38|12097.38|0
1631625900000|2021-09-14 13:25:00|12098.96|12098.96|12104.09|12104.09|12105.82|12105.82|12098.96|12098.96|0
1631626200000|2021-09-14 13:30:00|12103.96|12103.96|12103.18|12103.18|12111.17|12111.17|12103.14|12103.14|0
1631626500000|2021-09-14 13:35:00|12102.82|12102.82|12099.11|12099.11|12108.89|12108.89|12099.11|12099.11|0
1631626800000|2021-09-14 13:40:00|12100.12|12100.12|12102.33|12102.33|12104.56|12104.56|12100.12|12100.12|0
1631627100000|2021-09-14 13:45:00|12102.55|12102.55|12100.64|12100.64|12104.52|12104.52|12100.42|12100.42|0
1631627400000|2021-09-14 13:50:00|12100.85|12100.85|12098.34|12098.34|12102.55|12102.55|12097.47|12097.47|0
1631627700000|2021-09-14 13:55:00|12098.82|12098.82|12094.76|12094.76|12099.09|12099.09|12094.76|12094.76|0
1631628000000|2021-09-14 14:00:00|12094.33|12094.33|12098.96|12098.96|12099.13|12099.13|12091.17|12091.17|0
1631628300000|2021-09-14 14:05:00|12101.33|12101.33|12100.55|12100.55|12103.59|12103.59|12099.1|12099.1|0
1631628600000|2021-09-14 14:10:00|12100.33|12100.33|12090.55|12090.55|12102.08|12102.08|12089.67|12089.67|0
1631628900000|2021-09-14 14:15:00|12088.54|12088.54|12083.95|12083.95|12090.77|12090.77|12083.64|12083.64|0
1631629200000|2021-09-14 14:20:00|12084.11|12084.11|12086.63|12086.63|12088.98|12088.98|12084.11|12084.11|0
1631629500000|2021-09-14 14:25:00|12086.8|12086.8|12095.63|12095.63|12096.01|12096.01|12085.78|12085.78|0
1631629800000|2021-09-14 14:30:00|12095.39|12095.39|12100.83|12100.83|12102.11|12102.11|12094.85|12094.85|0
1631630100000|2021-09-14 14:35:00|12101.24|12101.24|12085.28|12085.28|12104.11|12104.11|12085.09|12085.09|0
1631630400000|2021-09-14 14:40:00|12085.11|12085.11|12092.67|12092.67|12092.67|12092.67|12077.19|12077.19|0
1631630700000|2021-09-14 14:45:00|12092.93|12092.93|12090.97|12090.97|12094.42|12094.42|12089.38|12089.38|0
1631631000000|2021-09-14 14:50:00|12091.01|12091.01|12081.62|12081.62|12091.2|12091.2|12079.16|12079.16|0
1631631300000|2021-09-14 14:55:00|12081.36|12081.36|12087.65|12087.65|12088.37|12088.37|12077.58|12077.58|0
1631631600000|2021-09-14 15:00:00|12088.88|12088.88|12091.52|12091.52|12094.58|12094.58|12088.43|12088.43|0
1631631900000|2021-09-14 15:05:00|12091.36|12091.36|12097.98|12097.98|12097.98|12097.98|12090.9|12090.9|0
1631632200000|2021-09-14 15:10:00|12098.91|12098.91|12098.65|12098.65|12098.96|12098.96|12096.62|12096.62|0
1631632500000|2021-09-14 15:15:00|12097.42|12097.42|12104.5|12104.5|12104.59|12104.59|12095.08|12095.08|0
1631632800000|2021-09-14 15:20:00|12104.33|12104.33|12110.25|12110.25|12110.25|12110.25|12104.17|12104.17|0
1631633100000|2021-09-14 15:25:00|12111.25|12111.25|12117.71|12117.71|12117.93|12117.93|12111.01|12111.01|0
1631690100000|2021-09-15 07:15:00|12074.51|12074.51|12084.1|12084.1|12084.1|12084.1|12073.64|12073.64|0
1631690400000|2021-09-15 07:20:00|12084.75|12084.75|12064.79|12064.79|12085.62|12085.62|12064.74|12064.74|0
1631690700000|2021-09-15 07:25:00|12064.59|12064.59|12076.51|12076.51|12076.51|12076.51|12064.39|12064.39|0
1631691000000|2021-09-15 07:30:00|12076.29|12076.29|12082.54|12082.54|12082.97|12082.97|12076.29|12076.29|0
1631691300000|2021-09-15 07:35:00|12082.06|12082.06|12085.18|12085.18|12086.6|12086.6|12079.27|12079.27|0
1631691600000|2021-09-15 07:40:00|12085.71|12085.71|12086.74|12086.74|12089.74|12089.74|12084.44|12084.44|0
1631691900000|2021-09-15 07:45:00|12085.51|12085.51|12095.92|12095.92|12098.96|12098.96|12084.2|12084.2|0
1631692200000|2021-09-15 07:50:00|12094.69|12094.69|12093.11|12093.11|12095.9|12095.9|12087.41|12087.41|0
1631692500000|2021-09-15 07:55:00|12093.27|12093.27|12083.82|12083.82|12093.27|12093.27|12080.84|12080.84|0
1631692800000|2021-09-15 08:00:00|12084.04|12084.04|12099.65|12099.65|12100.94|12100.94|12084.04|12084.04|0
1631693100000|2021-09-15 08:05:00|12099.49|12099.49|12087.13|12087.13|12099.49|12099.49|12084.76|12084.76|0
1631693400000|2021-09-15 08:10:00|12087.21|12087.21|12075.63|12075.63|12087.21|12087.21|12075.63|12075.63|0
1631693700000|2021-09-15 08:15:00|12075.39|12075.39|12060.54|12060.54|12075.39|12075.39|12060.54|12060.54|0
1631694000000|2021-09-15 08:20:00|12060.9|12060.9|12066.86|12066.86|12066.86|12066.86|12060.9|12060.9|0
1631694300000|2021-09-15 08:25:00|12067.03|12067.03|12072.26|12072.26|12072.55|12072.55|12064.01|12064.01|0
1631694600000|2021-09-15 08:30:00|12072.09|12072.09|12063.81|12063.81|12072.09|12072.09|12062.93|12062.93|0
1631694900000|2021-09-15 08:35:00|12064.05|12064.05|12067.45|12067.45|12067.45|12067.45|12060.31|12060.31|0
1631695200000|2021-09-15 08:40:00|12068.49|12068.49|12069.82|12069.82|12073.14|12073.14|12068.49|12068.49|0
1631695500000|2021-09-15 08:45:00|12069.62|12069.62|12068.35|12068.35|12070.16|12070.16|12067.94|12067.94|0
1631695800000|2021-09-15 08:50:00|12068.13|12068.13|12068.55|12068.55|12068.95|12068.95|12065.42|12065.42|0
1631696100000|2021-09-15 08:55:00|12068.38|12068.38|12069|12069|12071.5|12071.5|12068.17|12068.17|0
1631696400000|2021-09-15 09:00:00|12067.77|12067.77|12069.75|12069.75|12069.75|12069.75|12066.77|12066.77|0
1631696700000|2021-09-15 09:05:00|12069.96|12069.96|12069.86|12069.86|12071.03|12071.03|12069.1|12069.1|0
1631697000000|2021-09-15 09:10:00|12069.69|12069.69|12065.52|12065.52|12071.76|12071.76|12065.52|12065.52|0
1631697300000|2021-09-15 09:15:00|12065.16|12065.16|12070.78|12070.78|12074.57|12074.57|12063.8|12063.8|0
1631697600000|2021-09-15 09:20:00|12070.56|12070.56|12067.48|12067.48|12070.56|12070.56|12067.48|12067.48|0
1631697900000|2021-09-15 09:25:00|12067.97|12067.97|12068.5|12068.5|12068.5|12068.5|12064.35|12064.35|0
1631698200000|2021-09-15 09:30:00|12068.34|12068.34|12068.94|12068.94|12068.94|12068.94|12065.63|12065.63|0
1631698500000|2021-09-15 09:35:00|12068.59|12068.59|12073.35|12073.35|12073.35|12073.35|12066.84|12066.84|0
1631698800000|2021-09-15 09:40:00|12073.76|12073.76|12074.33|12074.33|12075.61|12075.61|12073.54|12073.54|0
1631699100000|2021-09-15 09:45:00|12074.16|12074.16|12074.69|12074.69|12076.24|12076.24|12072.24|12072.24|0
1631699400000|2021-09-15 09:50:00|12076.7|12076.7|12078.85|12078.85|12080.07|12080.07|12076.7|12076.7|0
1631699700000|2021-09-15 09:55:00|12078.64|12078.64|12078.54|12078.54|12080.58|12080.58|12077.39|12077.39|0
1631700000000|2021-09-15 10:00:00|12078.76|12078.76|12073.78|12073.78|12079.75|12079.75|12071.78|12071.78|0
1631700300000|2021-09-15 10:05:00|12072.55|12072.55|12073.75|12073.75|12074.16|12074.16|12072.14|12072.14|0
1631700600000|2021-09-15 10:10:00|12073.39|12073.39|12072.02|12072.02|12073.39|12073.39|12069.16|12069.16|0
1631700900000|2021-09-15 10:15:00|12071.67|12071.67|12076.18|12076.18|12076.18|12076.18|12069.88|12069.88|0
1631701200000|2021-09-15 10:20:00|12075.96|12075.96|12072.14|12072.14|12075.96|12075.96|12069.7|12069.7|0
1631701500000|2021-09-15 10:25:00|12072.31|12072.31|12074.35|12074.35|12075.72|12075.72|12070.93|12070.93|0
1631701800000|2021-09-15 10:30:00|12074.59|12074.59|12076.82|12076.82|12078.28|12078.28|12073.79|12073.79|0
1631702100000|2021-09-15 10:35:00|12078.83|12078.83|12082.4|12082.4|12082.62|12082.62|12077.82|12077.82|0
1631702400000|2021-09-15 10:40:00|12082.59|12082.59|12081.93|12081.93|12083.04|12083.04|12079.67|12079.67|0
1631702700000|2021-09-15 10:45:00|12081.72|12081.72|12077.43|12077.43|12082.33|12082.33|12077.38|12077.38|0
1631703000000|2021-09-15 10:50:00|12077.48|12077.48|12075|12075|12077.53|12077.53|12074.32|12074.32|0
1631703300000|2021-09-15 10:55:00|12074.47|12074.47|12072.3|12072.3|12075|12075|12071.95|12071.95|0
1631703600000|2021-09-15 11:00:00|12072.12|12072.12|12075.54|12075.54|12075.72|12075.72|12071.9|12071.9|0
1631703900000|2021-09-15 11:05:00|12076.77|12076.77|12081.39|12081.39|12082.98|12082.98|12076.24|12076.24|0
1631704200000|2021-09-15 11:10:00|12080.99|12080.99|12077.94|12077.94|12081.31|12081.31|12076.93|12076.93|0
1631704500000|2021-09-15 11:15:00|12077.6|12077.6|12076.15|12076.15|12077.6|12077.6|12076.01|12076.01|0
1631704800000|2021-09-15 11:20:00|12076.32|12076.32|12084.16|12084.16|12084.16|12084.16|12075.09|12075.09|0
1631705100000|2021-09-15 11:25:00|12083.92|12083.92|12083.02|12083.02|12084.95|12084.95|12082.81|12082.81|0
1631705400000|2021-09-15 11:30:00|12082.67|12082.67|12076.87|12076.87|12083.43|12083.43|12076.87|12076.87|0
1631705700000|2021-09-15 11:35:00|12076.64|12076.64|12073.14|12073.14|12076.64|12076.64|12072.9|12072.9|0
1631706000000|2021-09-15 11:40:00|12073.67|12073.67|12068.15|12068.15|12074.32|12074.32|12068.15|12068.15|0
1631706300000|2021-09-15 11:45:00|12067.8|12067.8|12071.86|12071.86|12073.78|12073.78|12067.8|12067.8|0
1631706600000|2021-09-15 11:50:00|12071.68|12071.68|12073.56|12073.56|12075.78|12075.78|12071.68|12071.68|0
1631706900000|2021-09-15 11:55:00|12074.79|12074.79|12070.73|12070.73|12075.36|12075.36|12069.8|12069.8|0
1631707200000|2021-09-15 12:00:00|12070.37|12070.37|12064.38|12064.38|12072.38|12072.38|12064.38|12064.38|0
1631707500000|2021-09-15 12:05:00|12063.97|12063.97|12063.38|12063.38|12064.67|12064.67|12063.05|12063.05|0
1631707800000|2021-09-15 12:10:00|12063.51|12063.51|12067.22|12067.22|12067.22|12067.22|12063.51|12063.51|0
1631708100000|2021-09-15 12:15:00|12067.13|12067.13|12064.9|12064.9|12067.16|12067.16|12064.9|12064.9|0
1631708400000|2021-09-15 12:20:00|12065.11|12065.11|12057.65|12057.65|12066.34|12066.34|12057.65|12057.65|0
1631708700000|2021-09-15 12:25:00|12057.87|12057.87|12059.12|12059.12|12059.12|12059.12|12055.27|12055.27|0
1631709000000|2021-09-15 12:30:00|12058.71|12058.71|12063.63|12063.63|12063.63|12063.63|12058.44|12058.44|0
1631709300000|2021-09-15 12:35:00|12063.85|12063.85|12065.82|12065.82|12066.24|12066.24|12063.85|12063.85|0
1631709600000|2021-09-15 12:40:00|12065.47|12065.47|12066.53|12066.53|12066.53|12066.53|12064.83|12064.83|0
1631709900000|2021-09-15 12:45:00|12066.32|12066.32|12065.86|12065.86|12068.43|12068.43|12065.84|12065.84|0
1631710200000|2021-09-15 12:50:00|12067.09|12067.09|12071.93|12071.93|12072.33|12072.33|12066.72|12066.72|0
1631710500000|2021-09-15 12:55:00|12072.36|12072.36|12069.01|12069.01|12073.19|12073.19|12069.01|12069.01|0
1631710800000|2021-09-15 13:00:00|12068.61|12068.61|12071.76|12071.76|12073.67|12073.67|12064.89|12064.89|0
1631711100000|2021-09-15 13:05:00|12073.77|12073.77|12083.59|12083.59|12083.59|12083.59|12069.93|12069.93|0
1631711400000|2021-09-15 13:10:00|12083.81|12083.81|12086.78|12086.78|12088.01|12088.01|12079.19|12079.19|0
1631711700000|2021-09-15 13:15:00|12086.66|12086.66|12087.17|12087.17|12089.11|12089.11|12082.58|12082.58|0
1631712000000|2021-09-15 13:20:00|12086.95|12086.95|12079.47|12079.47|12088.71|12088.71|12079.47|12079.47|0
1631712300000|2021-09-15 13:25:00|12079.66|12079.66|12069.45|12069.45|12081.98|12081.98|12068.45|12068.45|0
1631712600000|2021-09-15 13:30:00|12069.19|12069.19|12076.39|12076.39|12077.14|12077.14|12068.45|12068.45|0
1631712900000|2021-09-15 13:35:00|12075.38|12075.38|12070.4|12070.4|12075.38|12075.38|12070.16|12070.16|0
1631713200000|2021-09-15 13:40:00|12067.38|12067.38|12063.1|12063.1|12067.38|12067.38|12058.47|12058.47|0
1631713500000|2021-09-15 13:45:00|12064.1|12064.1|12067.42|12067.42|12068.65|12068.65|12061.26|12061.26|0
1631713800000|2021-09-15 13:50:00|12066.41|12066.41|12056.72|12056.72|12067.44|12067.44|12051.7|12051.7|0
1631714100000|2021-09-15 13:55:00|12056.37|12056.37|12056.54|12056.54|12058.78|12058.78|12051.29|12051.29|0
1631714400000|2021-09-15 14:00:00|12056.73|12056.73|12055.06|12055.06|12057.79|12057.79|12049.36|12049.36|0
1631714700000|2021-09-15 14:05:00|12054.97|12054.97|12045.32|12045.32|12054.97|12054.97|12045.32|12045.32|0
1631715000000|2021-09-15 14:10:00|12044.09|12044.09|12033.55|12033.55|12044.09|12044.09|12032.06|12032.06|0
1631715300000|2021-09-15 14:15:00|12033.33|12033.33|12042.6|12042.6|12042.6|12042.6|12029.49|12029.49|0
1631715600000|2021-09-15 14:20:00|12042.77|12042.77|12041.72|12041.72|12044.34|12044.34|12039.31|12039.31|0
1631715900000|2021-09-15 14:25:00|12042.95|12042.95|12049.54|12049.54|12049.54|12049.54|12041.84|12041.84|0
1631716200000|2021-09-15 14:30:00|12049.75|12049.75|12055.2|12055.2|12056.73|12056.73|12047.6|12047.6|0
1631716500000|2021-09-15 14:35:00|12055.61|12055.61|12055.93|12055.93|12057.79|12057.79|12054.88|12054.88|0
1631716800000|2021-09-15 14:40:00|12053.92|12053.92|12049.04|12049.04|12055.21|12055.21|12049.04|12049.04|0
1631717100000|2021-09-15 14:45:00|12049|12049|12050.96|12050.96|12051.79|12051.79|12047.76|12047.76|0
1631717400000|2021-09-15 14:50:00|12050.79|12050.79|12059.46|12059.46|12059.46|12059.46|12050.41|12050.41|0
1631717700000|2021-09-15 14:55:00|12058.46|12058.46|12065.17|12065.17|12066.18|12066.18|12056.8|12056.8|0
1631718000000|2021-09-15 15:00:00|12065.58|12065.58|12058.26|12058.26|12067.05|12067.05|12058.26|12058.26|0
1631718300000|2021-09-15 15:05:00|12058.13|12058.13|12042.63|12042.63|12058.13|12058.13|12042.63|12042.63|0
1631718600000|2021-09-15 15:10:00|12042.55|12042.55|12028.95|12028.95|12042.55|12042.55|12028.71|12028.71|0
1631718900000|2021-09-15 15:15:00|12028.59|12028.59|12033.6|12033.6|12038.54|12038.54|12027.6|12027.6|0
1631719200000|2021-09-15 15:20:00|12034.61|12034.61|12038.47|12038.47|12040.98|12040.98|12033.22|12033.22|0
1631719500000|2021-09-15 15:25:00|12037.47|12037.47|12042.16|12042.16|12045.89|12045.89|12037.47|12037.47|0
1631776500000|2021-09-16 07:15:00|12083.75|12083.75|12087.34|12087.34|12087.34|12087.34|12080.07|12080.07|0
1631776800000|2021-09-16 07:20:00|12087.56|12087.56|12090.59|12090.59|12092.42|12092.42|12086.22|12086.22|0
1631777100000|2021-09-16 07:25:00|12090.25|12090.25|12089.5|12089.5|12091.23|12091.23|12085|12085|0
1631777400000|2021-09-16 07:30:00|12088.49|12088.49|12081|12081|12091.54|12091.54|12080.69|12080.69|0
1631777700000|2021-09-16 07:35:00|12081.43|12081.43|12061.25|12061.25|12087.31|12087.31|12060.9|12060.9|0
1631778000000|2021-09-16 07:40:00|12059.24|12059.24|12060.43|12060.43|12063.96|12063.96|12058.84|12058.84|0
1631778300000|2021-09-16 07:45:00|12059.43|12059.43|12055.34|12055.34|12063.04|12063.04|12054.41|12054.41|0
1631778600000|2021-09-16 07:50:00|12055.12|12055.12|12040.21|12040.21|12055.12|12055.12|12039.2|12039.2|0
1631778900000|2021-09-16 07:55:00|12040.62|12040.62|12046.16|12046.16|12048.17|12048.17|12036.73|12036.73|0
1631779200000|2021-09-16 08:00:00|12044.93|12044.93|12053.89|12053.89|12053.89|12053.89|12044.69|12044.69|0
1631779500000|2021-09-16 08:05:00|12054.11|12054.11|12059.44|12059.44|12061.67|12061.67|12054.11|12054.11|0
1631779800000|2021-09-16 08:10:00|12059.2|12059.2|12053.46|12053.46|12059.2|12059.2|12053.46|12053.46|0
1631780100000|2021-09-16 08:15:00|12053.87|12053.87|12058.93|12058.93|12059.14|12059.14|12053.7|12053.7|0
1631780400000|2021-09-16 08:20:00|12059.07|12059.07|12056.48|12056.48|12061.54|12061.54|12056.13|12056.13|0
1631780700000|2021-09-16 08:25:00|12056.7|12056.7|12062.3|12062.3|12062.71|12062.71|12052.96|12052.96|0
1631781000000|2021-09-16 08:30:00|12062.66|12062.66|12061.38|12061.38|12063.01|12063.01|12053.21|12053.21|0
1631781300000|2021-09-16 08:35:00|12061.64|12061.64|12068.87|12068.87|12068.87|12068.87|12061.24|12061.24|0
1631781600000|2021-09-16 08:40:00|12069.08|12069.08|12078.26|12078.26|12082.43|12082.43|12069.06|12069.06|0
1631781900000|2021-09-16 08:45:00|12077.03|12077.03|12082.02|12082.02|12083.53|12083.53|12076.82|12076.82|0
1631782200000|2021-09-16 08:50:00|12082.08|12082.08|12081.81|12081.81|12084.02|12084.02|12078.82|12078.82|0
1631782500000|2021-09-16 08:55:00|12081.59|12081.59|12083.81|12083.81|12091.7|12091.7|12081.59|12081.59|0
1631782800000|2021-09-16 09:00:00|12083.62|12083.62|12086.86|12086.86|12087.69|12087.69|12083.41|12083.41|0
1631783100000|2021-09-16 09:05:00|12088.87|12088.87|12096.95|12096.95|12096.95|12096.95|12088.52|12088.52|0
1631783400000|2021-09-16 09:10:00|12097.3|12097.3|12095.15|12095.15|12098.86|12098.86|12091.43|12091.43|0
1631783700000|2021-09-16 09:15:00|12095.23|12095.23|12089.89|12089.89|12095.35|12095.35|12085.25|12085.25|0
1631784000000|2021-09-16 09:20:00|12090.32|12090.32|12092.87|12092.87|12093.84|12093.84|12087.69|12087.69|0
1631784300000|2021-09-16 09:25:00|12093.23|12093.23|12103.39|12103.39|12104.83|12104.83|12092.99|12092.99|0
1631784600000|2021-09-16 09:30:00|12102.39|12102.39|12099.88|12099.88|12102.39|12102.39|12093.59|12093.59|0
1631784900000|2021-09-16 09:35:00|12100.89|12100.89|12103.69|12103.69|12104.71|12104.71|12100.6|12100.6|0
1631785200000|2021-09-16 09:40:00|12103.54|12103.54|12104.31|12104.31|12105.73|12105.73|12103.34|12103.34|0
1631785500000|2021-09-16 09:45:00|12103.08|12103.08|12093.22|12093.22|12103.08|12103.08|12092.9|12092.9|0
1631785800000|2021-09-16 09:50:00|12093.44|12093.44|12101.99|12101.99|12104.05|12104.05|12093.14|12093.14|0
1631786100000|2021-09-16 09:55:00|12102.16|12102.16|12116.32|12116.32|12118.42|12118.42|12102.16|12102.16|0
1631786400000|2021-09-16 10:00:00|12113.86|12113.86|12118.15|12118.15|12118.15|12118.15|12111.95|12111.95|0
1631786700000|2021-09-16 10:05:00|12117.33|12117.33|12123.7|12123.7|12124.28|12124.28|12117.33|12117.33|0
1631787000000|2021-09-16 10:10:00|12123.61|12123.61|12128.84|12128.84|12132.58|12132.58|12122.61|12122.61|0
1631787300000|2021-09-16 10:15:00|12128.14|12128.14|12127.39|12127.39|12131.56|12131.56|12124.56|12124.56|0
1631787600000|2021-09-16 10:20:00|12127.23|12127.23|12125.52|12125.52|12127.23|12127.23|12123.75|12123.75|0
1631787900000|2021-09-16 10:25:00|12125.45|12125.45|12128.24|12128.24|12128.41|12128.41|12125.23|12125.23|0
1631788200000|2021-09-16 10:30:00|12128.47|12128.47|12119.55|12119.55|12129.83|12129.83|12119.55|12119.55|0
1631788500000|2021-09-16 10:35:00|12119.96|12119.96|12120.83|12120.83|12121.16|12121.16|12119.6|12119.6|0
1631788800000|2021-09-16 10:40:00|12120.48|12120.48|12117.92|12117.92|12120.48|12120.48|12116.89|12116.89|0
1631789100000|2021-09-16 10:45:00|12118.28|12118.28|12113.14|12113.14|12118.52|12118.52|12113.14|12113.14|0
1631789400000|2021-09-16 10:50:00|12112.79|12112.79|12110.13|12110.13|12113.12|12113.12|12107.89|12107.89|0
1631789700000|2021-09-16 10:55:00|12111.13|12111.13|12117.66|12117.66|12117.66|12117.66|12111.08|12111.08|0
1631790000000|2021-09-16 11:00:00|12118.07|12118.07|12119.02|12119.02|12119.41|12119.41|12117.3|12117.3|0
1631790300000|2021-09-16 11:05:00|12119.09|12119.09|12119.6|12119.6|12121.49|12121.49|12119.09|12119.09|0
1631790600000|2021-09-16 11:10:00|12120.83|12120.83|12121.75|12121.75|12122.8|12122.8|12120.83|12120.83|0
1631790900000|2021-09-16 11:15:00|12122.98|12122.98|12128.31|12128.31|12130.94|12130.94|12122.98|12122.98|0
1631791200000|2021-09-16 11:20:00|12127.9|12127.9|12123.98|12123.98|12130.03|12130.03|12123.98|12123.98|0
1631791500000|2021-09-16 11:25:00|12123.46|12123.46|12122.23|12122.23|12123.46|12123.46|12121.84|12121.84|0
1631791800000|2021-09-16 11:30:00|12122.75|12122.75|12123.6|12123.6|12124.4|12124.4|12122.56|12122.56|0
1631792100000|2021-09-16 11:35:00|12123.38|12123.38|12121.24|12121.24|12123.55|12123.55|12120.91|12120.91|0
1631792400000|2021-09-16 11:40:00|12121.48|12121.48|12129.49|12129.49|12129.49|12129.49|12121.48|12121.48|0
1631792700000|2021-09-16 11:45:00|12129.27|12129.27|12128.52|12128.52|12129.84|12129.84|12128.13|12128.13|0
1631793000000|2021-09-16 11:50:00|12128.47|12128.47|12127.49|12127.49|12129.37|12129.37|12127.38|12127.38|0
1631793300000|2021-09-16 11:55:00|12127.3|12127.3|12125.29|12125.29|12127.3|12127.3|12125.28|12125.28|0
1631793600000|2021-09-16 12:00:00|12124.81|12124.81|12120.87|12120.87|12124.81|12124.81|12119.24|12119.24|0
1631793900000|2021-09-16 12:05:00|12118.86|12118.86|12119.13|12119.13|12119.13|12119.13|12116.94|12116.94|0
1631794200000|2021-09-16 12:10:00|12120.14|12120.14|12119.9|12119.9|12122.14|12122.14|12118.63|12118.63|0
1631794500000|2021-09-16 12:15:00|12119.68|12119.68|12130.98|12130.98|12131.12|12131.12|12119.51|12119.51|0
1631794800000|2021-09-16 12:20:00|12131.98|12131.98|12134.21|12134.21|12138.87|12138.87|12131.98|12131.98|0
1631795100000|2021-09-16 12:25:00|12133.85|12133.85|12139.42|12139.42|12139.42|12139.42|12133.85|12133.85|0
1631795400000|2021-09-16 12:30:00|12139.01|12139.01|12141.62|12141.62|12147.98|12147.98|12139.01|12139.01|0
1631795700000|2021-09-16 12:35:00|12141.27|12141.27|12141.62|12141.62|12143.23|12143.23|12140.29|12140.29|0
1631796000000|2021-09-16 12:40:00|12141.26|12141.26|12137.08|12137.08|12141.43|12141.43|12137.08|12137.08|0
1631796300000|2021-09-16 12:45:00|12136.65|12136.65|12154.83|12154.83|12154.87|12154.87|12136.63|12136.63|0
1631796600000|2021-09-16 12:50:00|12155.19|12155.19|12150.06|12150.06|12155.34|12155.34|12150.06|12150.06|0
1631796900000|2021-09-16 12:55:00|12148.83|12148.83|12142.94|12142.94|12150.06|12150.06|12142.94|12142.94|0
1631797200000|2021-09-16 13:00:00|12143.94|12143.94|12137.85|12137.85|12144.16|12144.16|12134.94|12134.94|0
1631797500000|2021-09-16 13:05:00|12137.63|12137.63|12136.5|12136.5|12139.79|12139.79|12136.44|12136.44|0
1631797800000|2021-09-16 13:10:00|12136.41|12136.41|12136.91|12136.91|12139.24|12139.24|12134.7|12134.7|0
1631798100000|2021-09-16 13:15:00|12137.34|12137.34|12139.49|12139.49|12139.86|12139.86|12136.21|12136.21|0
1631798400000|2021-09-16 13:20:00|12139.43|12139.43|12141.89|12141.89|12141.89|12141.89|12139.43|12139.43|0
1631798700000|2021-09-16 13:25:00|12140.89|12140.89|12147.61|12147.61|12147.61|12147.61|12137.26|12137.26|0
1631799000000|2021-09-16 13:30:00|12147.82|12147.82|12167.72|12167.72|12168.66|12168.66|12147.82|12147.82|0
1631799300000|2021-09-16 13:35:00|12168.95|12168.95|12174.8|12174.8|12177.16|12177.16|12165|12165|0
1631799600000|2021-09-16 13:40:00|12174.4|12174.4|12168.54|12168.54|12176.39|12176.39|12168.54|12168.54|0
1631799900000|2021-09-16 13:45:00|12168.71|12168.71|12161.86|12161.86|12171.74|12171.74|12159.4|12159.4|0
1631800200000|2021-09-16 13:50:00|12160.86|12160.86|12166|12166|12170.26|12170.26|12156.27|12156.27|0
1631800500000|2021-09-16 13:55:00|12163.99|12163.99|12179.3|12179.3|12181.04|12181.04|12161.61|12161.61|0
1631800800000|2021-09-16 14:00:00|12178.54|12178.54|12173.36|12173.36|12178.54|12178.54|12169.14|12169.14|0
1631801100000|2021-09-16 14:05:00|12173.57|12173.57|12200.91|12200.91|12200.91|12200.91|12173.57|12173.57|0
1631801400000|2021-09-16 14:10:00|12200.69|12200.69|12202.8|12202.8|12206.46|12206.46|12196.12|12196.12|0
1631801700000|2021-09-16 14:15:00|12203.2|12203.2|12192.2|12192.2|12204.21|12204.21|12192.2|12192.2|0
1631802000000|2021-09-16 14:20:00|12191.99|12191.99|12209.83|12209.83|12209.83|12209.83|12188.44|12188.44|0
1631802300000|2021-09-16 14:25:00|12209.93|12209.93|12217.12|12217.12|12217.12|12217.12|12208.83|12208.83|0
1631802600000|2021-09-16 14:30:00|12217.33|12217.33|12218.25|12218.25|12219.56|12219.56|12212.11|12212.11|0
1631802900000|2021-09-16 14:35:00|12218.33|12218.33|12221.21|12221.21|12223.36|12223.36|12218.11|12218.11|0
1631803200000|2021-09-16 14:40:00|12220.99|12220.99|12226.07|12226.07|12226.89|12226.89|12217.96|12217.96|0
1631803500000|2021-09-16 14:45:00|12227.3|12227.3|12226.82|12226.82|12230.11|12230.11|12226.51|12226.51|0
1631803800000|2021-09-16 14:50:00|12227.34|12227.34|12217.32|12217.32|12231.37|12231.37|12217.32|12217.32|0
1631804100000|2021-09-16 14:55:00|12216.65|12216.65|12218.75|12218.75|12221.81|12221.81|12214.63|12214.63|0
1631804400000|2021-09-16 15:00:00|12218.4|12218.4|12211.46|12211.46|12218.4|12218.4|12209.73|12209.73|0
1631804700000|2021-09-16 15:05:00|12211.68|12211.68|12212.61|12212.61|12215.21|12215.21|12210.54|12210.54|0
1631805000000|2021-09-16 15:10:00|12212.69|12212.69|12213.3|12213.3|12213.37|12213.37|12208.99|12208.99|0
1631805300000|2021-09-16 15:15:00|12212.79|12212.79|12199.21|12199.21|12212.79|12212.79|12198.57|12198.57|0
1631805600000|2021-09-16 15:20:00|12200.44|12200.44|12197.75|12197.75|12202.94|12202.94|12196.71|12196.71|0
1631805900000|2021-09-16 15:25:00|12197.23|12197.23|12192.55|12192.55|12198.45|12198.45|12190.32|12190.32|0
1631862900000|2021-09-17 07:15:00|12258.38|12258.38|12254.9|12254.9|12271.11|12271.11|12253.9|12253.9|0
1631863200000|2021-09-17 07:20:00|12255.26|12255.26|12241.36|12241.36|12259.96|12259.96|12237.55|12237.55|0
1631863500000|2021-09-17 07:25:00|12241.54|12241.54|12256.01|12256.01|12256.01|12256.01|12241.54|12241.54|0
1631863800000|2021-09-17 07:30:00|12257.38|12257.38|12250.36|12250.36|12263.43|12263.43|12250.36|12250.36|0
1631864100000|2021-09-17 07:35:00|12249.83|12249.83|12235.66|12235.66|12249.83|12249.83|12235.66|12235.66|0
1631864400000|2021-09-17 07:40:00|12234.65|12234.65|12233.98|12233.98|12234.65|12234.65|12226.44|12226.44|0
1631864700000|2021-09-17 07:45:00|12234.5|12234.5|12238.29|12238.29|12242.75|12242.75|12231.67|12231.67|0
1631865000000|2021-09-17 07:50:00|12238.21|12238.21|12257.24|12257.24|12258.59|12258.59|12238.21|12238.21|0
1631865300000|2021-09-17 07:55:00|12256.96|12256.96|12261.61|12261.61|12261.61|12261.61|12249.57|12249.57|0
1631865600000|2021-09-17 08:00:00|12261.45|12261.45|12256.88|12256.88|12261.86|12261.86|12255.24|12255.24|0
1631865900000|2021-09-17 08:05:00|12257.39|12257.39|12250.62|12250.62|12257.39|12257.39|12243.92|12243.92|0
1631866200000|2021-09-17 08:10:00|12249.8|12249.8|12238.29|12238.29|12249.96|12249.96|12237.86|12237.86|0
1631866500000|2021-09-17 08:15:00|12238.5|12238.5|12242.73|12242.73|12243.42|12243.42|12237.42|12237.42|0
1631866800000|2021-09-17 08:20:00|12242.32|12242.32|12241.9|12241.9|12247.22|12247.22|12241.9|12241.9|0
1631867100000|2021-09-17 08:25:00|12242.31|12242.31|12251.77|12251.77|12252.21|12252.21|12241.36|12241.36|0
1631867400000|2021-09-17 08:30:00|12251.99|12251.99|12245.71|12245.71|12251.99|12251.99|12244.97|12244.97|0
1631867700000|2021-09-17 08:35:00|12246.12|12246.12|12251.67|12251.67|12253.01|12253.01|12246.12|12246.12|0
1631868000000|2021-09-17 08:40:00|12252.02|12252.02|12254.97|12254.97|12255.73|12255.73|12252.02|12252.02|0
1631868300000|2021-09-17 08:45:00|12254.89|12254.89|12258.36|12258.36|12258.39|12258.39|12254.81|12254.81|0
1631868600000|2021-09-17 08:50:00|12258.14|12258.14|12259.35|12259.35|12261.33|12261.33|12256.02|12256.02|0
1631868900000|2021-09-17 08:55:00|12258.53|12258.53|12264.06|12264.06|12264.06|12264.06|12257.94|12257.94|0
1631869200000|2021-09-17 09:00:00|12265.29|12265.29|12268.98|12268.98|12268.98|12268.98|12264.39|12264.39|0
1631869500000|2021-09-17 09:05:00|12268.63|12268.63|12256.22|12256.22|12268.63|12268.63|12255.89|12255.89|0
1631870100000|2021-09-17 09:15:00|12255.95|12255.95|12226.76|12226.76|12256.31|12256.31|12201.35|12201.35|0
1631870400000|2021-09-17 09:20:00|12226.52|12226.52|12219.52|12219.52|12227.21|12227.21|12217.47|12217.47|0
1631870700000|2021-09-17 09:25:00|12220.52|12220.52|12217.14|12217.14|12220.52|12220.52|12214.51|12214.51|0
1631871000000|2021-09-17 09:30:00|12216.62|12216.62|12200.46|12200.46|12218.19|12218.19|12197.58|12197.58|0
1631871300000|2021-09-17 09:35:00|12200.68|12200.68|12190.32|12190.32|12200.68|12200.68|12190.32|12190.32|0
1631871600000|2021-09-17 09:40:00|12190.53|12190.53|12190.15|12190.15|12197.55|12197.55|12188.44|12188.44|0
1631871900000|2021-09-17 09:45:00|12191.15|12191.15|12183.59|12183.59|12191.15|12191.15|12176.37|12176.37|0
1631872200000|2021-09-17 09:50:00|12183.43|12183.43|12175.9|12175.9|12186.68|12186.68|12169.56|12169.56|0
1631872500000|2021-09-17 09:55:00|12175.61|12175.61|12185.02|12185.02|12185.02|12185.02|12159.26|12159.26|0
1631872800000|2021-09-17 10:00:00|12186.98|12186.98|12157.6|12157.6|12188.18|12188.18|12153.41|12153.41|0
1631873100000|2021-09-17 10:05:00|12158.6|12158.6|12171.61|12171.61|12171.61|12171.61|12158.6|12158.6|0
1631873400000|2021-09-17 10:10:00|12172.32|12172.32|12182.73|12182.73|12182.73|12182.73|12169.7|12169.7|0
1631873700000|2021-09-17 10:15:00|12182.3|12182.3|12186.97|12186.97|12190.96|12190.96|12182.3|12182.3|0
1631874000000|2021-09-17 10:20:00|12186.86|12186.86|12175.6|12175.6|12187.65|12187.65|12171.75|12171.75|0
1631874300000|2021-09-17 10:25:00|12174.59|12174.59|12174.18|12174.18|12174.84|12174.84|12170.46|12170.46|0
1631874600000|2021-09-17 10:30:00|12173.17|12173.17|12173.9|12173.9|12176.06|12176.06|12172.37|12172.37|0
1631874900000|2021-09-17 10:35:00|12174.9|12174.9|12174.69|12174.69|12177.04|12177.04|12170.2|12170.2|0
1631875200000|2021-09-17 10:40:00|12174.36|12174.36|12165.2|12165.2|12175.68|12175.68|12164.76|12164.76|0
1631875500000|2021-09-17 10:45:00|12165.03|12165.03|12169.35|12169.35|12169.35|12169.35|12155.04|12155.04|0
1631875800000|2021-09-17 10:50:00|12169.52|12169.52|12164.56|12164.56|12169.52|12169.52|12164.56|12164.56|0
1631876100000|2021-09-17 10:55:00|12165.57|12165.57|12169.74|12169.74|12170.28|12170.28|12161.83|12161.83|0
1631876400000|2021-09-17 11:00:00|12169.91|12169.91|12185.5|12185.5|12185.5|12185.5|12169.67|12169.67|0
1631876700000|2021-09-17 11:05:00|12185.86|12185.86|12184.63|12184.63|12189.55|12189.55|12184.63|12184.63|0
1631877000000|2021-09-17 11:10:00|12184.78|12184.78|12177.79|12177.79|12184.78|12184.78|12177.12|12177.12|0
1631877300000|2021-09-17 11:15:00|12179.02|12179.02|12179.46|12179.46|12182.3|12182.3|12178.02|12178.02|0
1631877600000|2021-09-17 11:20:00|12179.86|12179.86|12179.65|12179.65|12180.05|12180.05|12174.62|12174.62|0
1631877900000|2021-09-17 11:25:00|12179.13|12179.13|12171.63|12171.63|12179.13|12179.13|12168.1|12168.1|0
1631878200000|2021-09-17 11:30:00|12172.64|12172.64|12167.29|12167.29|12172.64|12172.64|12166.29|12166.29|0
1631878500000|2021-09-17 11:35:00|12166.29|12166.29|12169.71|12169.71|12170.65|12170.65|12165.5|12165.5|0
1631878800000|2021-09-17 11:40:00|12169.5|12169.5|12165.31|12165.31|12169.5|12169.5|12163.51|12163.51|0
1631879100000|2021-09-17 11:45:00|12165.58|12165.58|12165.04|12165.04|12169.85|12169.85|12165.04|12165.04|0
1631879400000|2021-09-17 11:50:00|12164.52|12164.52|12162.52|12162.52|12167.15|12167.15|12161.8|12161.8|0
1631879700000|2021-09-17 11:55:00|12162.11|12162.11|12159.16|12159.16|12162.11|12162.11|12157.62|12157.62|0
1631880000000|2021-09-17 12:00:00|12158.68|12158.68|12157.6|12157.6|12159.88|12159.88|12157.21|12157.21|0
1631880300000|2021-09-17 12:05:00|12156.37|12156.37|12161.8|12161.8|12161.94|12161.94|12155.31|12155.31|0
1631880600000|2021-09-17 12:10:00|12163.03|12163.03|12173.33|12173.33|12173.33|12173.33|12163.03|12163.03|0
1631880900000|2021-09-17 12:15:00|12173.36|12173.36|12179.48|12179.48|12179.6|12179.6|12173.36|12173.36|0
1631881200000|2021-09-17 12:20:00|12180.49|12180.49|12192.44|12192.44|12195.17|12195.17|12180.27|12180.27|0
1631881500000|2021-09-17 12:25:00|12192.22|12192.22|12199.24|12199.24|12199.24|12199.24|12191.11|12191.11|0
1631881800000|2021-09-17 12:30:00|12200.47|12200.47|12203.28|12203.28|12206.96|12206.96|12200.44|12200.44|0
1631882100000|2021-09-17 12:35:00|12204.51|12204.51|12197.98|12197.98|12205.49|12205.49|12196.97|12196.97|0
1631882400000|2021-09-17 12:40:00|12197.76|12197.76|12197.34|12197.34|12198.77|12198.77|12194.93|12194.93|0
1631882700000|2021-09-17 12:45:00|12197.12|12197.12|12203.54|12203.54|12204.59|12204.59|12197.12|12197.12|0
1631883000000|2021-09-17 12:50:00|12203.71|12203.71|12205.09|12205.09|12209.01|12209.01|12202.07|12202.07|0
1631883300000|2021-09-17 12:55:00|12204.82|12204.82|12203.61|12203.61|12204.82|12204.82|12202.62|12202.62|0
1631883600000|2021-09-17 13:00:00|12203.82|12203.82|12200.46|12200.46|12205.05|12205.05|12199.45|12199.45|0
1631883900000|2021-09-17 13:05:00|12200.24|12200.24|12191.11|12191.11|12202.41|12202.41|12191.11|12191.11|0
1631884200000|2021-09-17 13:10:00|12190.9|12190.9|12197.13|12197.13|12197.13|12197.13|12190.68|12190.68|0
1631884500000|2021-09-17 13:15:00|12196.91|12196.91|12199.07|12199.07|12200.81|12200.81|12196.2|12196.2|0
1631884800000|2021-09-17 13:20:00|12198.83|12198.83|12197.4|12197.4|12198.83|12198.83|12194.34|12194.34|0
1631885100000|2021-09-17 13:25:00|12197.05|12197.05|12196.18|12196.18|12197.82|12197.82|12194.72|12194.72|0
1631885400000|2021-09-17 13:30:00|12195.75|12195.75|12193.55|12193.55|12198.26|12198.26|12189.97|12189.97|0
1631885700000|2021-09-17 13:35:00|12193.33|12193.33|12185.19|12185.19|12194.34|12194.34|12182.61|12182.61|0
1631886000000|2021-09-17 13:40:00|12184.18|12184.18|12182.88|12182.88|12189.75|12189.75|12181.73|12181.73|0
1631886300000|2021-09-17 13:45:00|12183.24|12183.24|12169.23|12169.23|12183.67|12183.67|12169.01|12169.01|0
1631886600000|2021-09-17 13:50:00|12169.07|12169.07|12146.89|12146.89|12169.69|12169.69|12145.88|12145.88|0
1631886900000|2021-09-17 13:55:00|12146.02|12146.02|12148.64|12148.64|12151.81|12151.81|12143.92|12143.92|0
1631887200000|2021-09-17 14:00:00|12150|12150|12129.44|12129.44|12150|12150|12129.18|12129.18|0
1631887500000|2021-09-17 14:05:00|12129.25|12129.25|12125.05|12125.05|12129.25|12129.25|12116.86|12116.86|0
1631887800000|2021-09-17 14:10:00|12124.71|12124.71|12113.48|12113.48|12124.71|12124.71|12112.18|12112.18|0
1631888100000|2021-09-17 14:15:00|12112.25|12112.25|12105.12|12105.12|12112.28|12112.28|12096.84|12096.84|0
1631888400000|2021-09-17 14:20:00|12105.39|12105.39|12083.06|12083.06|12105.55|12105.55|12083.06|12083.06|0
1631888700000|2021-09-17 14:25:00|12082.89|12082.89|12098.5|12098.5|12098.58|12098.58|12082.76|12082.76|0
1631889000000|2021-09-17 14:30:00|12098.58|12098.58|12090.93|12090.93|12099.2|12099.2|12086.43|12086.43|0
1631889300000|2021-09-17 14:35:00|12091.94|12091.94|12080.09|12080.09|12092.11|12092.11|12067.28|12067.28|0
1631889600000|2021-09-17 14:40:00|12079.73|12079.73|12079.1|12079.1|12084.17|12084.17|12070.69|12070.69|0
1631889900000|2021-09-17 14:45:00|12078.1|12078.1|12076.79|12076.79|12078.1|12078.1|12069.79|12069.79|0
1631890200000|2021-09-17 14:50:00|12076.9|12076.9|12078.79|12078.79|12078.79|12078.79|12068.22|12068.22|0
1631890500000|2021-09-17 14:55:00|12079.03|12079.03|12058.91|12058.91|12080.91|12080.91|12056.42|12056.42|0
1631890800000|2021-09-17 15:00:00|12058.75|12058.75|12049.57|12049.57|12062.01|12062.01|12044.48|12044.48|0
1631891100000|2021-09-17 15:05:00|12048.57|12048.57|12045.43|12045.43|12048.57|12048.57|12030.1|12030.1|0
1631891400000|2021-09-17 15:10:00|12045.08|12045.08|12054.19|12054.19|12054.19|12054.19|12026.54|12026.54|0
1631891700000|2021-09-17 15:15:00|12053.79|12053.79|12065.23|12065.23|12068.75|12068.75|12053.79|12053.79|0
1631892000000|2021-09-17 15:20:00|12065.46|12065.46|12059|12059|12069.48|12069.48|12057.02|12057.02|0
1631892300000|2021-09-17 15:25:00|12059.36|12059.36|12028.9|12028.9|12060.89|12060.89|12028.82|12028.82|0
1632122100000|2021-09-20 07:15:00|11949.02|11949.02|11953.31|11953.31|11954.93|11954.93|11943.69|11943.69|0
1632122400000|2021-09-20 07:20:00|11952.83|11952.83|11930.28|11930.28|11953.14|11953.14|11926.82|11926.82|0
1632122700000|2021-09-20 07:25:00|11930.2|11930.2|11902.4|11902.4|11930.2|11930.2|11902.24|11902.24|0
1632123000000|2021-09-20 07:30:00|11904.41|11904.41|11903.53|11903.53|11917.05|11917.05|11903.09|11903.09|0
1632123300000|2021-09-20 07:35:00|11903.12|11903.12|11917.68|11917.68|11919.93|11919.93|11898.33|11898.33|0
1632123600000|2021-09-20 07:40:00|11917.92|11917.92|11923.14|11923.14|11925.03|11925.03|11909.65|11909.65|0
1632123900000|2021-09-20 07:45:00|11923.35|11923.35|11925.02|11925.02|11927.61|11927.61|11921.9|11921.9|0
1632124200000|2021-09-20 07:50:00|11924.93|11924.93|11912.16|11912.16|11924.93|11924.93|11911.43|11911.43|0
1632124500000|2021-09-20 07:55:00|11911.16|11911.16|11917.25|11917.25|11921.86|11921.86|11909.21|11909.21|0
1632124800000|2021-09-20 08:00:00|11917.33|11917.33|11911.31|11911.31|11918.68|11918.68|11908.46|11908.46|0
1632125100000|2021-09-20 08:05:00|11910.9|11910.9|11916.73|11916.73|11919.28|11919.28|11905.99|11905.99|0
1632125400000|2021-09-20 08:10:00|11916.6|11916.6|11897.2|11897.2|11916.6|11916.6|11894.84|11894.84|0
1632125700000|2021-09-20 08:15:00|11896.39|11896.39|11891|11891|11897.03|11897.03|11888.81|11888.81|0
1632126000000|2021-09-20 08:20:00|11891.08|11891.08|11904.23|11904.23|11905.65|11905.65|11890.85|11890.85|0
1632126300000|2021-09-20 08:25:00|11903|11903|11903.32|11903.32|11903.32|11903.32|11890.29|11890.29|0
1632126600000|2021-09-20 08:30:00|11903.73|11903.73|11923.37|11923.37|11923.37|11923.37|11903.73|11903.73|0
1632126900000|2021-09-20 08:35:00|11923.51|11923.51|11923.18|11923.18|11926.42|11926.42|11920.98|11920.98|0
1632127200000|2021-09-20 08:40:00|11921.95|11921.95|11919.91|11919.91|11922.97|11922.97|11916.43|11916.43|0
1632127500000|2021-09-20 08:45:00|11919.74|11919.74|11928.66|11928.66|11931.06|11931.06|11916.65|11916.65|0
1632127800000|2021-09-20 08:50:00|11929.67|11929.67|11934.82|11934.82|11940.96|11940.96|11929.67|11929.67|0
1632128100000|2021-09-20 08:55:00|11932.81|11932.81|11915.14|11915.14|11933.97|11933.97|11913.26|11913.26|0
1632128400000|2021-09-20 09:00:00|11914.13|11914.13|11909.27|11909.27|11916.25|11916.25|11907.25|11907.25|0
1632128700000|2021-09-20 09:05:00|11908.92|11908.92|11914.4|11914.4|11919.59|11919.59|11907.49|11907.49|0
1632129000000|2021-09-20 09:10:00|11914.71|11914.71|11915.26|11915.26|11916.42|11916.42|11912.33|11912.33|0
1632129300000|2021-09-20 09:15:00|11915.91|11915.91|11911.56|11911.56|11916.74|11916.74|11907.76|11907.76|0
1632129600000|2021-09-20 09:20:00|11911.34|11911.34|11916.3|11916.3|11917.3|11917.3|11906.31|11906.31|0
1632129900000|2021-09-20 09:25:00|11916.47|11916.47|11908.34|11908.34|11916.47|11916.47|11908.34|11908.34|0
1632130200000|2021-09-20 09:30:00|11907.91|11907.91|11908.58|11908.58|11912.24|11912.24|11905.88|11905.88|0
1632130500000|2021-09-20 09:35:00|11906.34|11906.34|11906.23|11906.23|11909.07|11909.07|11902.66|11902.66|0
1632130800000|2021-09-20 09:40:00|11905.82|11905.82|11903.72|11903.72|11907.95|11907.95|11902.42|11902.42|0
1632131100000|2021-09-20 09:45:00|11903.36|11903.36|11901.61|11901.61|11904.09|11904.09|11899.2|11899.2|0
1632131400000|2021-09-20 09:50:00|11901.69|11901.69|11903.93|11903.93|11907.48|11907.48|11897.22|11897.22|0
1632131700000|2021-09-20 09:55:00|11905.16|11905.16|11906.92|11906.92|11908.5|11908.5|11903.93|11903.93|0
1632132000000|2021-09-20 10:00:00|11905.69|11905.69|11907.14|11907.14|11911.79|11911.79|11902.16|11902.16|0
1632132300000|2021-09-20 10:05:00|11906.96|11906.96|11900.46|11900.46|11909.29|11909.29|11900.46|11900.46|0
1632132600000|2021-09-20 10:10:00|11900.25|11900.25|11898|11898|11900.36|11900.36|11896.31|11896.31|0
1632132900000|2021-09-20 10:15:00|11898.41|11898.41|11907.14|11907.14|11907.14|11907.14|11898.41|11898.41|0
1632133200000|2021-09-20 10:20:00|11906.88|11906.88|11910.93|11910.93|11915.52|11915.52|11906.88|11906.88|0
1632133500000|2021-09-20 10:25:00|11911.1|11911.1|11910.44|11910.44|11915.62|11915.62|11907.9|11907.9|0
1632133800000|2021-09-20 10:30:00|11910.92|11910.92|11915.88|11915.88|11920.31|11920.31|11910.92|11910.92|0
1632134100000|2021-09-20 10:35:00|11917.89|11917.89|11903.25|11903.25|11918.27|11918.27|11901.24|11901.24|0
1632134400000|2021-09-20 10:40:00|11899.56|11899.56|11894.09|11894.09|11900.81|11900.81|11890.21|11890.21|0
1632134700000|2021-09-20 10:45:00|11894.36|11894.36|11896.4|11896.4|11897.87|11897.87|11894.21|11894.21|0
1632135000000|2021-09-20 10:50:00|11897.4|11897.4|11897.74|11897.74|11898.9|11898.9|11894.81|11894.81|0
1632135300000|2021-09-20 10:55:00|11898.56|11898.56|11901.94|11901.94|11901.94|11901.94|11897.27|11897.27|0
1632135600000|2021-09-20 11:00:00|11902.08|11902.08|11907.71|11907.71|11908.15|11908.15|11902.08|11902.08|0
1632135900000|2021-09-20 11:05:00|11907.93|11907.93|11904.95|11904.95|11909.29|11909.29|11904.95|11904.95|0
1632136200000|2021-09-20 11:10:00|11905.12|11905.12|11916.97|11916.97|11917.38|11917.38|11905.12|11905.12|0
1632136500000|2021-09-20 11:15:00|11916.75|11916.75|11907.27|11907.27|11917.32|11917.32|11907.27|11907.27|0
1632136800000|2021-09-20 11:20:00|11907.07|11907.07|11897.66|11897.66|11908.07|11908.07|11896.23|11896.23|0
1632137100000|2021-09-20 11:25:00|11898.66|11898.66|11898.29|11898.29|11899.94|11899.94|11896.01|11896.01|0
1632137400000|2021-09-20 11:30:00|11897.85|11897.85|11885.63|11885.63|11897.85|11897.85|11881.49|11881.49|0
1632137700000|2021-09-20 11:35:00|11885.71|11885.71|11897.52|11897.52|11897.55|11897.55|11883.92|11883.92|0
1632138000000|2021-09-20 11:40:00|11898.04|11898.04|11899.14|11899.14|11899.14|11899.14|11892.83|11892.83|0
1632138300000|2021-09-20 11:45:00|11898.99|11898.99|11900.25|11900.25|11900.67|11900.67|11895.68|11895.68|0
1632138600000|2021-09-20 11:50:00|11900.51|11900.51|11903.54|11903.54|11908.39|11908.39|11900.51|11900.51|0
1632138900000|2021-09-20 11:55:00|11903.41|11903.41|11903.38|11903.38|11907.88|11907.88|11901.41|11901.41|0
1632139200000|2021-09-20 12:00:00|11903.33|11903.33|11905.28|11905.28|11905.28|11905.28|11899.83|11899.83|0
1632139500000|2021-09-20 12:05:00|11904.9|11904.9|11885.16|11885.16|11905.44|11905.44|11885.16|11885.16|0
1632139800000|2021-09-20 12:10:00|11886.16|11886.16|11886.49|11886.49|11889.34|11889.34|11878.4|11878.4|0
1632140100000|2021-09-20 12:15:00|11886.71|11886.71|11879.1|11879.1|11886.92|11886.92|11879.1|11879.1|0
1632140400000|2021-09-20 12:20:00|11879.92|11879.92|11869.17|11869.17|11880.8|11880.8|11868.42|11868.42|0
1632140700000|2021-09-20 12:25:00|11869.25|11869.25|11880.05|11880.05|11880.05|11880.05|11869.25|11869.25|0
1632141000000|2021-09-20 12:30:00|11878.04|11878.04|11871.04|11871.04|11878.04|11878.04|11870.16|11870.16|0
1632141300000|2021-09-20 12:35:00|11870.04|11870.04|11882.72|11882.72|11882.72|11882.72|11870.04|11870.04|0
1632141600000|2021-09-20 12:40:00|11882.55|11882.55|11863.21|11863.21|11882.86|11882.86|11863.21|11863.21|0
1632141900000|2021-09-20 12:45:00|11863.29|11863.29|11878.16|11878.16|11880.9|11880.9|11863.29|11863.29|0
1632142200000|2021-09-20 12:50:00|11877.99|11877.99|11889.67|11889.67|11889.67|11889.67|11877.72|11877.72|0
1632142500000|2021-09-20 12:55:00|11889.15|11889.15|11898.92|11898.92|11899.13|11899.13|11887.92|11887.92|0
1632142800000|2021-09-20 13:00:00|11900.15|11900.15|11890.67|11890.67|11900.36|11900.36|11889.43|11889.43|0
1632143100000|2021-09-20 13:05:00|11890.89|11890.89|11915.38|11915.38|11915.6|11915.6|11890.89|11890.89|0
1632143400000|2021-09-20 13:10:00|11916.39|11916.39|11922.03|11922.03|11922.03|11922.03|11915.6|11915.6|0
1632143700000|2021-09-20 13:15:00|11922.13|11922.13|11917.16|11917.16|11927.44|11927.44|11917.16|11917.16|0
1632144000000|2021-09-20 13:20:00|11916.99|11916.99|11921.55|11921.55|11921.76|11921.76|11914.38|11914.38|0
1632144300000|2021-09-20 13:25:00|11921.78|11921.78|11922.38|11922.38|11925.81|11925.81|11918.73|11918.73|0
1632144600000|2021-09-20 13:30:00|11922.3|11922.3|11936.82|11936.82|11938.53|11938.53|11912.39|11912.39|0
1632144900000|2021-09-20 13:35:00|11936.46|11936.46|11945.2|11945.2|11947.26|11947.26|11936.25|11936.25|0
1632145200000|2021-09-20 13:40:00|11944.85|11944.85|11952.23|11952.23|11952.23|11952.23|11942.2|11942.2|0
1632145500000|2021-09-20 13:45:00|11952.71|11952.71|11939.66|11939.66|11955.9|11955.9|11938.4|11938.4|0
1632145800000|2021-09-20 13:50:00|11939.45|11939.45|11939.06|11939.06|11945.6|11945.6|11931.27|11931.27|0
1632146100000|2021-09-20 13:55:00|11938.84|11938.84|11946.61|11946.61|11947.33|11947.33|11936.32|11936.32|0
1632146400000|2021-09-20 14:00:00|11946.83|11946.83|11949.89|11949.89|11957.72|11957.72|11946.21|11946.21|0
1632146700000|2021-09-20 14:05:00|11949.93|11949.93|11939.81|11939.81|11959.22|11959.22|11939.81|11939.81|0
1632147000000|2021-09-20 14:10:00|11939.6|11939.6|11943.8|11943.8|11953.99|11953.99|11939.6|11939.6|0
1632147300000|2021-09-20 14:15:00|11943.39|11943.39|11948.08|11948.08|11949.05|11949.05|11935.36|11935.36|0
1632147600000|2021-09-20 14:20:00|11948.21|11948.21|11956.95|11956.95|11958.64|11958.64|11948.13|11948.13|0
1632147900000|2021-09-20 14:25:00|11958.18|11958.18|11960.57|11960.57|11961.39|11961.39|11950.78|11950.78|0
1632148200000|2021-09-20 14:30:00|11959.16|11959.16|11968.52|11968.52|11968.63|11968.63|11956.91|11956.91|0
1632148500000|2021-09-20 14:35:00|11969.03|11969.03|11981.99|11981.99|11981.99|11981.99|11969.03|11969.03|0
1632148800000|2021-09-20 14:40:00|11982.01|11982.01|11978.63|11978.63|11984.51|11984.51|11976.51|11976.51|0
1632149100000|2021-09-20 14:45:00|11979.64|11979.64|11969.18|11969.18|11979.64|11979.64|11969.18|11969.18|0
1632149400000|2021-09-20 14:50:00|11968.97|11968.97|11974.05|11974.05|11974.05|11974.05|11965.19|11965.19|0
1632149700000|2021-09-20 14:55:00|11973.89|11973.89|11953.36|11953.36|11973.89|11973.89|11952.55|11952.55|0
1632150000000|2021-09-20 15:00:00|11953.2|11953.2|11960.89|11960.89|11960.89|11960.89|11948.19|11948.19|0
1632150300000|2021-09-20 15:05:00|11962.31|11962.31|11963.31|11963.31|11966.68|11966.68|11961.08|11961.08|0
1632150600000|2021-09-20 15:10:00|11963.36|11963.36|11973.46|11973.46|11974.11|11974.11|11961.78|11961.78|0
1632150900000|2021-09-20 15:15:00|11973.63|11973.63|11972.2|11972.2|11974.42|11974.42|11971|11971|0
1632151200000|2021-09-20 15:20:00|11972.05|11972.05|11970.2|11970.2|11975.37|11975.37|11970.15|11970.15|0
1632151500000|2021-09-20 15:25:00|11969.98|11969.98|11974.08|11974.08|11975.17|11975.17|11965.6|11965.6|0
1632208500000|2021-09-21 07:15:00|12062.75|12062.75|12068.38|12068.38|12068.38|12068.38|12055.49|12055.49|0
1632208800000|2021-09-21 07:20:00|12069.38|12069.38|12084.55|12084.55|12088.01|12088.01|12069.21|12069.21|0
1632209100000|2021-09-21 07:25:00|12081.54|12081.54|12062.07|12062.07|12081.54|12081.54|12061.65|12061.65|0
1632209400000|2021-09-21 07:30:00|12061.83|12061.83|12062.15|12062.15|12067.94|12067.94|12061.13|12061.13|0
1632209700000|2021-09-21 07:35:00|12060.92|12060.92|12052.17|12052.17|12061.26|12061.26|12051.27|12051.27|0
1632210000000|2021-09-21 07:40:00|12051.71|12051.71|12053.68|12053.68|12055.47|12055.47|12046.56|12046.56|0
1632210300000|2021-09-21 07:45:00|12053.75|12053.75|12034.81|12034.81|12057.88|12057.88|12034.81|12034.81|0
1632210600000|2021-09-21 07:50:00|12034.46|12034.46|12035.47|12035.47|12036.59|12036.59|12032.71|12032.71|0
1632210900000|2021-09-21 07:55:00|12034.65|12034.65|12056.09|12056.09|12057.49|12057.49|12034.65|12034.65|0
1632211200000|2021-09-21 08:00:00|12055.88|12055.88|12062.71|12062.71|12064.22|12064.22|12055.08|12055.08|0
1632211500000|2021-09-21 08:05:00|12061.7|12061.7|12062.57|12062.57|12065.63|12065.63|12060.42|12060.42|0
1632211800000|2021-09-21 08:10:00|12064.58|12064.58|12057.33|12057.33|12064.58|12064.58|12055.34|12055.34|0
1632212100000|2021-09-21 08:15:00|12057.76|12057.76|12053.55|12053.55|12059.72|12059.72|12051.69|12051.69|0
1632212400000|2021-09-21 08:20:00|12056|12056|12035.62|12035.62|12058.14|12058.14|12035.62|12035.62|0
1632212700000|2021-09-21 08:25:00|12034.39|12034.39|12041.53|12041.53|12041.85|12041.85|12032.38|12032.38|0
1632213000000|2021-09-21 08:30:00|12041.79|12041.79|12056.36|12056.36|12057.37|12057.37|12040.48|12040.48|0
1632213300000|2021-09-21 08:35:00|12057.07|12057.07|12050.05|12050.05|12065.94|12065.94|12049.73|12049.73|0
1632213600000|2021-09-21 08:40:00|12050.22|12050.22|12048.27|12048.27|12055.6|12055.6|12042.67|12042.67|0
1632213900000|2021-09-21 08:45:00|12047.26|12047.26|12046.42|12046.42|12049.95|12049.95|12042.06|12042.06|0
1632214200000|2021-09-21 08:50:00|12047.07|12047.07|12035.37|12035.37|12050.34|12050.34|12035.37|12035.37|0
1632214500000|2021-09-21 08:55:00|12034.37|12034.37|12018.89|12018.89|12034.47|12034.47|12017.88|12017.88|0
1632214800000|2021-09-21 09:00:00|12020.12|12020.12|12032.36|12032.36|12032.36|12032.36|12020.12|12020.12|0
1632215100000|2021-09-21 09:05:00|12033.36|12033.36|12044.72|12044.72|12044.95|12044.95|12033.36|12033.36|0
1632215400000|2021-09-21 09:10:00|12044.99|12044.99|12048.36|12048.36|12051.35|12051.35|12044.99|12044.99|0
1632215700000|2021-09-21 09:15:00|12046.35|12046.35|12040.33|12040.33|12046.51|12046.51|12036.44|12036.44|0
1632216000000|2021-09-21 09:20:00|12040.68|12040.68|12046.49|12046.49|12046.59|12046.59|12040.64|12040.64|0
1632216300000|2021-09-21 09:25:00|12044.48|12044.48|12046.55|12046.55|12047.19|12047.19|12044.48|12044.48|0
1632216600000|2021-09-21 09:30:00|12046.73|12046.73|12048.28|12048.28|12051.06|12051.06|12045.34|12045.34|0
1632216900000|2021-09-21 09:35:00|12048.44|12048.44|12058.58|12058.58|12059.65|12059.65|12047.38|12047.38|0
1632217200000|2021-09-21 09:40:00|12059.58|12059.58|12059.45|12059.45|12066.62|12066.62|12059.45|12059.45|0
1632217500000|2021-09-21 09:45:00|12059.09|12059.09|12055.22|12055.22|12059.5|12059.5|12055.22|12055.22|0
1632217800000|2021-09-21 09:50:00|12054.95|12054.95|12053.36|12053.36|12059.11|12059.11|12053.36|12053.36|0
1632218100000|2021-09-21 09:55:00|12050.9|12050.9|12043.9|12043.9|12053.95|12053.95|12043.9|12043.9|0
1632218400000|2021-09-21 10:00:00|12043.66|12043.66|12050.41|12050.41|12050.57|12050.57|12042.41|12042.41|0
1632218700000|2021-09-21 10:05:00|12050.19|12050.19|12034.36|12034.36|12050.19|12050.19|12034.36|12034.36|0
1632219000000|2021-09-21 10:10:00|12034.28|12034.28|12033.55|12033.55|12037.84|12037.84|12032.01|12032.01|0
1632219300000|2021-09-21 10:15:00|12033.28|12033.28|12033.07|12033.07|12035.89|12035.89|12033.07|12033.07|0
1632219600000|2021-09-21 10:20:00|12033.15|12033.15|12036.04|12036.04|12039.65|12039.65|12033.15|12033.15|0
1632219900000|2021-09-21 10:25:00|12036.39|12036.39|12035.65|12035.65|12037.4|12037.4|12035.35|12035.35|0
1632220200000|2021-09-21 10:30:00|12035.43|12035.43|12017.31|12017.31|12035.43|12035.43|12014.85|12014.85|0
1632220500000|2021-09-21 10:35:00|12018.32|12018.32|12024.86|12024.86|12025.69|12025.69|12017.31|12017.31|0
1632220800000|2021-09-21 10:40:00|12023.63|12023.63|12018.62|12018.62|12025.18|12025.18|12018.47|12018.47|0
1632221100000|2021-09-21 10:45:00|12018.86|12018.86|12012.32|12012.32|12018.86|12018.86|12012.32|12012.32|0
1632221400000|2021-09-21 10:50:00|12011.32|12011.32|12016.7|12016.7|12016.7|12016.7|12009.14|12009.14|0
1632221700000|2021-09-21 10:55:00|12016.43|12016.43|12015.93|12015.93|12018.5|12018.5|12011.56|12011.56|0
1632222000000|2021-09-21 11:00:00|12016.34|12016.34|12013.46|12013.46|12018.62|12018.62|12013.3|12013.3|0
1632222300000|2021-09-21 11:05:00|12013.2|12013.2|12001.49|12001.49|12013.2|12013.2|12001.49|12001.49|0
1632222600000|2021-09-21 11:10:00|12001.54|12001.54|11997.28|11997.28|12001.54|12001.54|11995.26|11995.26|0
1632222900000|2021-09-21 11:15:00|11997.12|11997.12|11994.15|11994.15|11997.95|11997.95|11994.15|11994.15|0
1632223200000|2021-09-21 11:20:00|11993.14|11993.14|11989.47|11989.47|11993.14|11993.14|11985.58|11985.58|0
1632223500000|2021-09-21 11:25:00|11989.55|11989.55|11986.93|11986.93|11991.08|11991.08|11984.49|11984.49|0
1632223800000|2021-09-21 11:30:00|11987.39|11987.39|11980.88|11980.88|11987.39|11987.39|11980.7|11980.7|0
1632224100000|2021-09-21 11:35:00|11981.89|11981.89|11973.25|11973.25|11982.4|11982.4|11970.31|11970.31|0
1632224400000|2021-09-21 11:40:00|11972.02|11972.02|11977.85|11977.85|11978.17|11978.17|11972.02|11972.02|0
1632224700000|2021-09-21 11:45:00|11978.26|11978.26|11982.55|11982.55|11982.55|11982.55|11978.09|11978.09|0
1632225000000|2021-09-21 11:50:00|11982.39|11982.39|11990.38|11990.38|11990.79|11990.79|11982.18|11982.18|0
1632225300000|2021-09-21 11:55:00|11990.6|11990.6|11988.72|11988.72|11992.01|11992.01|11987.02|11987.02|0
1632225600000|2021-09-21 12:00:00|11988.24|11988.24|11990.11|11990.11|11993.98|11993.98|11988.24|11988.24|0
1632225900000|2021-09-21 12:05:00|11990.03|11990.03|11988.62|11988.62|11998.72|11998.72|11988.45|11988.45|0
1632226200000|2021-09-21 12:10:00|11988.4|11988.4|11977.4|11977.4|11993.19|11993.19|11977.4|11977.4|0
1632226500000|2021-09-21 12:15:00|11977.16|11977.16|11980.13|11980.13|11990.83|11990.83|11976.34|11976.34|0
1632226800000|2021-09-21 12:20:00|11979.89|11979.89|11986.42|11986.42|11988.48|11988.48|11979.16|11979.16|0
1632227100000|2021-09-21 12:25:00|11986.64|11986.64|11985.3|11985.3|11986.64|11986.64|11981.79|11981.79|0
1632227400000|2021-09-21 12:30:00|11985.38|11985.38|12004.42|12004.42|12004.42|12004.42|11984.61|11984.61|0
1632227700000|2021-09-21 12:35:00|12004.55|12004.55|12014.34|12014.34|12015.7|12015.7|12003.32|12003.32|0
1632228000000|2021-09-21 12:40:00|12013.11|12013.11|12025.49|12025.49|12026.49|12026.49|12010.93|12010.93|0
1632228300000|2021-09-21 12:45:00|12025.45|12025.45|12027.87|12027.87|12028.19|12028.19|12024.79|12024.79|0
1632228600000|2021-09-21 12:50:00|12025.86|12025.86|12021.57|12021.57|12028.6|12028.6|12021.14|12021.14|0
1632228900000|2021-09-21 12:55:00|12021.41|12021.41|12015.29|12015.29|12021.46|12021.46|12015.29|12015.29|0
1632229200000|2021-09-21 13:00:00|12014.06|12014.06|12031.62|12031.62|12031.62|12031.62|12014.06|12014.06|0
1632229500000|2021-09-21 13:05:00|12034.64|12034.64|12031.97|12031.97|12036.03|12036.03|12027.66|12027.66|0
1632229800000|2021-09-21 13:10:00|12031.73|12031.73|12025.53|12025.53|12034.67|12034.67|12023.41|12023.41|0
1632230100000|2021-09-21 13:15:00|12025.12|12025.12|12023.1|12023.1|12028.36|12028.36|12023.1|12023.1|0
1632230400000|2021-09-21 13:20:00|12023.35|12023.35|12017.95|12017.95|12023.35|12023.35|12014.18|12014.18|0
1632230700000|2021-09-21 13:25:00|12018.96|12018.96|12033.58|12033.58|12035.75|12035.75|12018.96|12018.96|0
1632231000000|2021-09-21 13:30:00|12033.17|12033.17|12027.99|12027.99|12033.17|12033.17|12017.86|12017.86|0
1632231300000|2021-09-21 13:35:00|12028.06|12028.06|12035.83|12035.83|12039.03|12039.03|12027.99|12027.99|0
1632231600000|2021-09-21 13:40:00|12034.6|12034.6|12046.91|12046.91|12046.91|12046.91|12031.34|12031.34|0
1632231900000|2021-09-21 13:45:00|12047.43|12047.43|12062.57|12062.57|12062.57|12062.57|12047.43|12047.43|0
1632232200000|2021-09-21 13:50:00|12062.4|12062.4|12064.58|12064.58|12066.51|12066.51|12057.35|12057.35|0
1632232500000|2021-09-21 13:55:00|12067.16|12067.16|12043.09|12043.09|12068.84|12068.84|12043.09|12043.09|0
1632232800000|2021-09-21 14:00:00|12043.31|12043.31|12056.47|12056.47|12057.52|12057.52|12043.31|12043.31|0
1632233100000|2021-09-21 14:05:00|12057.47|12057.47|12042.73|12042.73|12057.63|12057.63|12042.54|12042.54|0
1632233400000|2021-09-21 14:10:00|12043.96|12043.96|12037.34|12037.34|12048.36|12048.36|12032.27|12032.27|0
1632233700000|2021-09-21 14:15:00|12036.33|12036.33|12035.63|12035.63|12038.86|12038.86|12026.53|12026.53|0
1632234000000|2021-09-21 14:20:00|12035.98|12035.98|12042.03|12042.03|12042.47|12042.47|12035.78|12035.78|0
1632234300000|2021-09-21 14:25:00|12042.11|12042.11|12053.3|12053.3|12054.04|12054.04|12041.24|12041.24|0
1632234600000|2021-09-21 14:30:00|12052.3|12052.3|12060.47|12060.47|12062.31|12062.31|12052.3|12052.3|0
1632234900000|2021-09-21 14:35:00|12059.46|12059.46|12051.82|12051.82|12061.44|12061.44|12047.97|12047.97|0
1632235200000|2021-09-21 14:40:00|12052.02|12052.02|12048.03|12048.03|12054.35|12054.35|12047.51|12047.51|0
1632235500000|2021-09-21 14:45:00|12049.03|12049.03|12039.12|12039.12|12053.05|12053.05|12039.12|12039.12|0
1632235800000|2021-09-21 14:50:00|12038.78|12038.78|12025.15|12025.15|12038.78|12038.78|12023.31|12023.31|0
1632236100000|2021-09-21 14:55:00|12026.38|12026.38|12034.72|12034.72|12035.31|12035.31|12026.38|12026.38|0
1632236400000|2021-09-21 15:00:00|12034.36|12034.36|12044.47|12044.47|12044.52|12044.52|12030.47|12030.47|0
1632236700000|2021-09-21 15:05:00|12045.7|12045.7|12054.38|12054.38|12056.99|12056.99|12044.69|12044.69|0
1632237000000|2021-09-21 15:10:00|12054.71|12054.71|12061.62|12061.62|12062.29|12062.29|12053.12|12053.12|0
1632237300000|2021-09-21 15:15:00|12060.39|12060.39|12062.74|12062.74|12062.74|12062.74|12056.82|12056.82|0
1632237600000|2021-09-21 15:20:00|12062.95|12062.95|12058.55|12058.55|12063.05|12063.05|12054.6|12054.6|0
1632237900000|2021-09-21 15:25:00|12058.76|12058.76|12055.02|12055.02|12059.93|12059.93|12049.95|12049.95|0
1632294900000|2021-09-22 07:15:00|12127.7|12127.7|12130.38|12130.38|12143.59|12143.59|12126.71|12126.71|0
1632295200000|2021-09-22 07:20:00|12130.92|12130.92|12146.95|12146.95|12146.95|12146.95|12130.92|12130.92|0
1632295500000|2021-09-22 07:25:00|12147.95|12147.95|12154.76|12154.76|12161.56|12161.56|12147.95|12147.95|0
1632295800000|2021-09-22 07:30:00|12154.35|12154.35|12148.64|12148.64|12157.26|12157.26|12147.07|12147.07|0
1632296100000|2021-09-22 07:35:00|12148.8|12148.8|12152.93|12152.93|12157.7|12157.7|12148.8|12148.8|0
1632296400000|2021-09-22 07:40:00|12152.61|12152.61|12148.29|12148.29|12153.24|12153.24|12146.81|12146.81|0
1632296700000|2021-09-22 07:45:00|12148.51|12148.51|12153.56|12153.56|12157.88|12157.88|12148.51|12148.51|0
1632297000000|2021-09-22 07:50:00|12153.73|12153.73|12127.67|12127.67|12153.73|12153.73|12125.63|12125.63|0
1632297300000|2021-09-22 07:55:00|12127.24|12127.24|12117.95|12117.95|12127.75|12127.75|12115.54|12115.54|0
1632297600000|2021-09-22 08:00:00|12118.36|12118.36|12122.6|12122.6|12127.13|12127.13|12118.36|12118.36|0
1632297900000|2021-09-22 08:05:00|12122.87|12122.87|12120.94|12120.94|12124.39|12124.39|12119.53|12119.53|0
1632298200000|2021-09-22 08:10:00|12124.72|12124.72|12125.59|12125.59|12126.73|12126.73|12120.6|12120.6|0
1632298500000|2021-09-22 08:15:00|12125.32|12125.32|12120.67|12120.67|12129.02|12129.02|12120.27|12120.27|0
1632298800000|2021-09-22 08:20:00|12120.75|12120.75|12121.35|12121.35|12122.25|12122.25|12120.67|12120.67|0
1632299100000|2021-09-22 08:25:00|12123.17|12123.17|12130.17|12130.17|12131.03|12131.03|12123.17|12123.17|0
1632299400000|2021-09-22 08:30:00|12130.61|12130.61|12128.14|12128.14|12132.21|12132.21|12127.13|12127.13|0
1632299700000|2021-09-22 08:35:00|12128.49|12128.49|12136.8|12136.8|12136.8|12136.8|12127.26|12127.26|0
1632300000000|2021-09-22 08:40:00|12136.96|12136.96|12143.13|12143.13|12143.57|12143.57|12136.96|12136.96|0
1632300300000|2021-09-22 08:45:00|12143.37|12143.37|12140.11|12140.11|12144.94|12144.94|12140.11|12140.11|0
1632300600000|2021-09-22 08:50:00|12139.65|12139.65|12141.85|12141.85|12142.4|12142.4|12137.88|12137.88|0
1632300900000|2021-09-22 08:55:00|12142.06|12142.06|12143.38|12143.38|12144.34|12144.34|12138.22|12138.22|0
1632301200000|2021-09-22 09:00:00|12143.51|12143.51|12142.31|12142.31|12146.47|12146.47|12137.55|12137.55|0
1632301500000|2021-09-22 09:05:00|12142.09|12142.09|12137.82|12137.82|12142.09|12142.09|12135.95|12135.95|0
1632301800000|2021-09-22 09:10:00|12137.99|12137.99|12144.44|12144.44|12148.43|12148.43|12137.99|12137.99|0
1632302100000|2021-09-22 09:15:00|12144.36|12144.36|12140.77|12140.77|12147.36|12147.36|12140.77|12140.77|0
1632302400000|2021-09-22 09:20:00|12142|12142|12145.69|12145.69|12147.19|12147.19|12140.88|12140.88|0
1632302700000|2021-09-22 09:25:00|12145.9|12145.9|12145.02|12145.02|12145.9|12145.9|12139.88|12139.88|0
1632303000000|2021-09-22 09:30:00|12146.02|12146.02|12129.63|12129.63|12146.34|12146.34|12129.63|12129.63|0
1632303300000|2021-09-22 09:35:00|12129.46|12129.46|12137.92|12137.92|12139.36|12139.36|12124.79|12124.79|0
1632303600000|2021-09-22 09:40:00|12138.33|12138.33|12132.14|12132.14|12139.74|12139.74|12132.03|12132.03|0
1632303900000|2021-09-22 09:45:00|12133.15|12133.15|12124.61|12124.61|12133.15|12133.15|12121.18|12121.18|0
1632304200000|2021-09-22 09:50:00|12124.09|12124.09|12114.92|12114.92|12124.09|12124.09|12114.92|12114.92|0
1632304500000|2021-09-22 09:55:00|12114.7|12114.7|12118.29|12118.29|12118.8|12118.8|12114.29|12114.29|0
1632304800000|2021-09-22 10:00:00|12118.72|12118.72|12123.56|12123.56|12124.54|12124.54|12118.64|12118.64|0
1632305100000|2021-09-22 10:05:00|12123.15|12123.15|12130.36|12130.36|12130.36|12130.36|12123.15|12123.15|0
1632305400000|2021-09-22 10:10:00|12130.77|12130.77|12135.2|12135.2|12138.08|12138.08|12130.77|12130.77|0
1632305700000|2021-09-22 10:15:00|12135.41|12135.41|12140.47|12140.47|12140.65|12140.65|12135.41|12135.41|0
1632306000000|2021-09-22 10:20:00|12140.64|12140.64|12139.96|12139.96|12142.55|12142.55|12138.93|12138.93|0
1632306300000|2021-09-22 10:25:00|12140.11|12140.11|12131.83|12131.83|12140.41|12140.41|12131.83|12131.83|0
1632306600000|2021-09-22 10:30:00|12131.59|12131.59|12123.65|12123.65|12131.59|12131.59|12121.18|12121.18|0
1632306900000|2021-09-22 10:35:00|12122.65|12122.65|12122.28|12122.28|12125.61|12125.61|12122.22|12122.22|0
1632307200000|2021-09-22 10:40:00|12122.04|12122.04|12125.6|12125.6|12130.95|12130.95|12121.91|12121.91|0
1632307500000|2021-09-22 10:45:00|12125.75|12125.75|12126.12|12126.12|12127.2|12127.2|12124.33|12124.33|0
1632307800000|2021-09-22 10:50:00|12125.77|12125.77|12123.44|12123.44|12126.47|12126.47|12122.99|12122.99|0
1632308100000|2021-09-22 10:55:00|12123.25|12123.25|12121.08|12121.08|12123.25|12123.25|12121.08|12121.08|0
1632308400000|2021-09-22 11:00:00|12120.09|12120.09|12116.51|12116.51|12124.9|12124.9|12112.94|12112.94|0
1632308700000|2021-09-22 11:05:00|12117.51|12117.51|12120.12|12120.12|12121.29|12121.29|12117.51|12117.51|0
1632309000000|2021-09-22 11:10:00|12121.35|12121.35|12124.31|12124.31|12124.64|12124.64|12118.89|12118.89|0
1632309300000|2021-09-22 11:15:00|12124.23|12124.23|12123.62|12123.62|12128.28|12128.28|12123.62|12123.62|0
1632309600000|2021-09-22 11:20:00|12124.85|12124.85|12132.57|12132.57|12133.9|12133.9|12123.19|12123.19|0
1632309900000|2021-09-22 11:25:00|12133.8|12133.8|12136.52|12136.52|12138.86|12138.86|12133.8|12133.8|0
1632310200000|2021-09-22 11:30:00|12137.52|12137.52|12133.09|12133.09|12137.52|12137.52|12130.77|12130.77|0
1632310500000|2021-09-22 11:35:00|12133.62|12133.62|12138.87|12138.87|12139.06|12139.06|12129.99|12129.99|0
1632310800000|2021-09-22 11:40:00|12139.88|12139.88|12139.56|12139.56|12141.23|12141.23|12138.06|12138.06|0
1632311100000|2021-09-22 11:45:00|12139.37|12139.37|12137.41|12137.41|12142.33|12142.33|12137.41|12137.41|0
1632311400000|2021-09-22 11:50:00|12137.67|12137.67|12142.1|12142.1|12142.95|12142.95|12137.46|12137.46|0
1632311700000|2021-09-22 11:55:00|12141.9|12141.9|12126.36|12126.36|12142|12142|12126.15|12126.15|0
1632312000000|2021-09-22 12:00:00|12127.59|12127.59|12134.93|12134.93|12139.28|12139.28|12127.42|12127.42|0
1632312300000|2021-09-22 12:05:00|12135.01|12135.01|12137.82|12137.82|12138.41|12138.41|12135.01|12135.01|0
1632312600000|2021-09-22 12:10:00|12138.83|12138.83|12144.08|12144.08|12144.08|12144.08|12138.83|12138.83|0
1632312900000|2021-09-22 12:15:00|12144.24|12144.24|12146.75|12146.75|12147.42|12147.42|12143.24|12143.24|0
1632313200000|2021-09-22 12:20:00|12147.76|12147.76|12156.83|12156.83|12157.84|12157.84|12147.49|12147.49|0
1632313500000|2021-09-22 12:25:00|12156.91|12156.91|12154.68|12154.68|12157.29|12157.29|12153.38|12153.38|0
1632313800000|2021-09-22 12:30:00|12155.03|12155.03|12162.43|12162.43|12162.43|12162.43|12153.62|12153.62|0
1632314100000|2021-09-22 12:35:00|12162.6|12162.6|12172.57|12172.57|12172.92|12172.92|12162.6|12162.6|0
1632314400000|2021-09-22 12:40:00|12172.22|12172.22|12177.88|12177.88|12177.88|12177.88|12172.22|12172.22|0
1632314700000|2021-09-22 12:45:00|12176.87|12176.87|12179.57|12179.57|12180.32|12180.32|12176.87|12176.87|0
1632315000000|2021-09-22 12:50:00|12179.36|12179.36|12188.51|12188.51|12188.51|12188.51|12179.36|12179.36|0
1632315300000|2021-09-22 12:55:00|12188.35|12188.35|12189.99|12189.99|12190.3|12190.3|12184.9|12184.9|0
1632315600000|2021-09-22 13:00:00|12190.07|12190.07|12191.94|12191.94|12193.1|12193.1|12186.6|12186.6|0
1632315900000|2021-09-22 13:05:00|12191.72|12191.72|12189.8|12189.8|12193.41|12193.41|12189.13|12189.13|0
1632316200000|2021-09-22 13:10:00|12189.96|12189.96|12186.52|12186.52|12197.45|12197.45|12186.52|12186.52|0
1632316500000|2021-09-22 13:15:00|12185.51|12185.51|12183.1|12183.1|12185.96|12185.96|12181.82|12181.82|0
1632316800000|2021-09-22 13:20:00|12183.34|12183.34|12187.97|12187.97|12188.73|12188.73|12179.34|12179.34|0
1632317100000|2021-09-22 13:25:00|12187.56|12187.56|12183.3|12183.3|12187.8|12187.8|12176.91|12176.91|0
1632317400000|2021-09-22 13:30:00|12183.52|12183.52|12178.55|12178.55|12183.52|12183.52|12169.74|12169.74|0
1632317700000|2021-09-22 13:35:00|12178.12|12178.12|12192.27|12192.27|12192.57|12192.57|12174.77|12174.77|0
1632318000000|2021-09-22 13:40:00|12191.26|12191.26|12194.79|12194.79|12205.98|12205.98|12191.26|12191.26|0
1632318300000|2021-09-22 13:45:00|12195.01|12195.01|12198.14|12198.14|12199.37|12199.37|12195.01|12195.01|0
1632318600000|2021-09-22 13:50:00|12197.73|12197.73|12211.76|12211.76|12211.76|12211.76|12196.32|12196.32|0
1632318900000|2021-09-22 13:55:00|12212.2|12212.2|12217.66|12217.66|12220.51|12220.51|12212.18|12212.18|0
1632319200000|2021-09-22 14:00:00|12218.66|12218.66|12218.66|12218.66|12228.2|12228.2|12217.25|12217.25|0
1632319500000|2021-09-22 14:05:00|12218.49|12218.49|12224.97|12224.97|12227.41|12227.41|12213.62|12213.62|0
1632319800000|2021-09-22 14:10:00|12224.56|12224.56|12219.71|12219.71|12226.55|12226.55|12207.97|12207.97|0
1632320100000|2021-09-22 14:15:00|12218.7|12218.7|12233.74|12233.74|12236.08|12236.08|12218.35|12218.35|0
1632320400000|2021-09-22 14:20:00|12233.91|12233.91|12237.53|12237.53|12242.29|12242.29|12232|12232|0
1632320700000|2021-09-22 14:25:00|12237.58|12237.58|12242.69|12242.69|12247.06|12247.06|12236.28|12236.28|0
1632321000000|2021-09-22 14:30:00|12242.18|12242.18|12252.16|12252.16|12252.75|12252.75|12242.18|12242.18|0
1632321300000|2021-09-22 14:35:00|12251.15|12251.15|12261.11|12261.11|12262.5|12262.5|12249.41|12249.41|0
1632321600000|2021-09-22 14:40:00|12261.18|12261.18|12261.2|12261.2|12268.86|12268.86|12260.18|12260.18|0
1632321900000|2021-09-22 14:45:00|12261.47|12261.47|12255.9|12255.9|12261.47|12261.47|12249.72|12249.72|0
1632322200000|2021-09-22 14:50:00|12256.12|12256.12|12244.96|12244.96|12256.12|12256.12|12240.59|12240.59|0
1632322500000|2021-09-22 14:55:00|12245.96|12245.96|12244.82|12244.82|12249.54|12249.54|12244.82|12244.82|0
1632322800000|2021-09-22 15:00:00|12243.81|12243.81|12265.71|12265.71|12266.06|12266.06|12243.4|12243.4|0
1632323100000|2021-09-22 15:05:00|12265.85|12265.85|12264.02|12264.02|12272.26|12272.26|12264.02|12264.02|0
1632323400000|2021-09-22 15:10:00|12263.79|12263.79|12266.33|12266.33|12269.09|12269.09|12262.67|12262.67|0
1632323700000|2021-09-22 15:15:00|12266.55|12266.55|12258.21|12258.21|12267.92|12267.92|12256.48|12256.48|0
1632324000000|2021-09-22 15:20:00|12259.21|12259.21|12254.02|12254.02|12260.95|12260.95|12251.39|12251.39|0
1632324300000|2021-09-22 15:25:00|12254.25|12254.25|12243.59|12243.59|12255.75|12255.75|12239.99|12239.99|0
1632381300000|2021-09-23 07:15:00|12287.46|12287.46|12301.89|12301.89|12309|12309|12285.36|12285.36|0
1632381600000|2021-09-23 07:20:00|12301.24|12301.24|12300.3|12300.3|12307.78|12307.78|12296.45|12296.45|0
1632381900000|2021-09-23 07:25:00|12301.53|12301.53|12306.07|12306.07|12306.48|12306.48|12295.43|12295.43|0
1632382200000|2021-09-23 07:30:00|12303.98|12303.98|12303.5|12303.5|12312.57|12312.57|12294.63|12294.63|0
1632382500000|2021-09-23 07:35:00|12303.06|12303.06|12299.48|12299.48|12311.78|12311.78|12298.52|12298.52|0
1632382800000|2021-09-23 07:40:00|12299.09|12299.09|12312.6|12312.6|12313.5|12313.5|12295.03|12295.03|0
1632383100000|2021-09-23 07:45:00|12312.38|12312.38|12324.74|12324.74|12326.06|12326.06|12310.25|12310.25|0
1632383400000|2021-09-23 07:50:00|12324.47|12324.47|12311.77|12311.77|12325.05|12325.05|12309.32|12309.32|0
1632383700000|2021-09-23 07:55:00|12311.42|12311.42|12311.27|12311.27|12316.46|12316.46|12310.97|12310.97|0
1632384000000|2021-09-23 08:00:00|12310.86|12310.86|12310.7|12310.7|12311.23|12311.23|12306.67|12306.67|0
1632384300000|2021-09-23 08:05:00|12311.57|12311.57|12307.45|12307.45|12318.94|12318.94|12306.92|12306.92|0
1632384600000|2021-09-23 08:10:00|12307.02|12307.02|12310.47|12310.47|12315.83|12315.83|12307.02|12307.02|0
1632384900000|2021-09-23 08:15:00|12310.26|12310.26|12311.17|12311.17|12311.58|12311.58|12305.73|12305.73|0
1632385200000|2021-09-23 08:20:00|12312.17|12312.17|12312.42|12312.42|12313.14|12313.14|12307.75|12307.75|0
1632385500000|2021-09-23 08:25:00|12312.77|12312.77|12308.8|12308.8|12315.93|12315.93|12308.8|12308.8|0
1632385800000|2021-09-23 08:30:00|12309.23|12309.23|12299.77|12299.77|12309.78|12309.78|12299.77|12299.77|0
1632386100000|2021-09-23 08:35:00|12300.17|12300.17|12307.56|12307.56|12309.33|12309.33|12299.69|12299.69|0
1632386400000|2021-09-23 08:40:00|12307.05|12307.05|12306.26|12306.26|12307.05|12307.05|12300.27|12300.27|0
1632386700000|2021-09-23 08:45:00|12305.75|12305.75|12311.02|12311.02|12311.47|12311.47|12304.96|12304.96|0
1632387000000|2021-09-23 08:50:00|12312.02|12312.02|12309.92|12309.92|12312.38|12312.38|12306.49|12306.49|0
1632387300000|2021-09-23 08:55:00|12309.58|12309.58|12312.83|12312.83|12314.84|12314.84|12309.58|12309.58|0
1632387600000|2021-09-23 09:00:00|12313.19|12313.19|12307.38|12307.38|12315.61|12315.61|12307.38|12307.38|0
1632387900000|2021-09-23 09:05:00|12307.59|12307.59|12302.48|12302.48|12323.15|12323.15|12301.25|12301.25|0
1632388200000|2021-09-23 09:10:00|12298.46|12298.46|12310.21|12310.21|12314.5|12314.5|12298.44|12298.44|0
1632388500000|2021-09-23 09:15:00|12309.88|12309.88|12295.06|12295.06|12309.88|12309.88|12295.06|12295.06|0
1632388800000|2021-09-23 09:20:00|12294.84|12294.84|12289.83|12289.83|12295.94|12295.94|12289.83|12289.83|0
1632389100000|2021-09-23 09:25:00|12289.62|12289.62|12297.05|12297.05|12297.84|12297.84|12288.61|12288.61|0
1632389400000|2021-09-23 09:30:00|12296.78|12296.78|12289.93|12289.93|12297.04|12297.04|12288.37|12288.37|0
1632389700000|2021-09-23 09:35:00|12289.59|12289.59|12292.41|12292.41|12295.05|12295.05|12289.35|12289.35|0
1632390000000|2021-09-23 09:40:00|12292.82|12292.82|12287.73|12287.73|12294.74|12294.74|12287.73|12287.73|0
1632390300000|2021-09-23 09:45:00|12287.32|12287.32|12274.74|12274.74|12287.32|12287.32|12274.56|12274.56|0
1632390600000|2021-09-23 09:50:00|12275.15|12275.15|12272.91|12272.91|12275.45|12275.45|12272.39|12272.39|0
1632390900000|2021-09-23 09:55:00|12273.92|12273.92|12277.28|12277.28|12280.27|12280.27|12273.35|12273.35|0
1632391200000|2021-09-23 10:00:00|12277.68|12277.68|12282.72|12282.72|12283.13|12283.13|12277.26|12277.26|0
1632391500000|2021-09-23 10:05:00|12283.44|12283.44|12287.52|12287.52|12290.13|12290.13|12283.44|12283.44|0
1632391800000|2021-09-23 10:10:00|12288.53|12288.53|12257.38|12257.38|12291.36|12291.36|12252.09|12252.09|0
1632392100000|2021-09-23 10:15:00|12257.21|12257.21|12255.79|12255.79|12259.67|12259.67|12249.39|12249.39|0
1632392400000|2021-09-23 10:20:00|12255.57|12255.57|12266.59|12266.59|12268.28|12268.28|12252.9|12252.9|0
1632392700000|2021-09-23 10:25:00|12267.11|12267.11|12270.49|12270.49|12271.4|12271.4|12265.1|12265.1|0
1632393000000|2021-09-23 10:30:00|12269.48|12269.48|12270.63|12270.63|12274|12274|12268.07|12268.07|0
1632393300000|2021-09-23 10:35:00|12270.85|12270.85|12267.43|12267.43|12271.88|12271.88|12265.53|12265.53|0
1632393600000|2021-09-23 10:40:00|12267.7|12267.7|12278.15|12278.15|12278.15|12278.15|12267.7|12267.7|0
1632393900000|2021-09-23 10:45:00|12278.68|12278.68|12271.53|12271.53|12282.65|12282.65|12264.4|12264.4|0
1632394200000|2021-09-23 10:50:00|12271.86|12271.86|12280.12|12280.12|12280.12|12280.12|12267.88|12267.88|0
1632394500000|2021-09-23 10:55:00|12280.65|12280.65|12283.81|12283.81|12284.57|12284.57|12278.04|12278.04|0
1632394800000|2021-09-23 11:00:00|12281.8|12281.8|12278.4|12278.4|12285.72|12285.72|12276.39|12276.39|0
1632395100000|2021-09-23 11:05:00|12278.19|12278.19|12272.33|12272.33|12278.95|12278.95|12271.84|12271.84|0
1632395400000|2021-09-23 11:10:00|12272.76|12272.76|12257.36|12257.36|12272.92|12272.92|12255.93|12255.93|0
1632395700000|2021-09-23 11:15:00|12257.51|12257.51|12271.01|12271.01|12271.01|12271.01|12257.51|12257.51|0
1632396000000|2021-09-23 11:20:00|12271.09|12271.09|12277.24|12277.24|12277.24|12277.24|12271.09|12271.09|0
1632396300000|2021-09-23 11:25:00|12278.47|12278.47|12276.48|12276.48|12280.99|12280.99|12276.48|12276.48|0
1632396600000|2021-09-23 11:30:00|12276.35|12276.35|12275.87|12275.87|12278.13|12278.13|12272.35|12272.35|0
1632396900000|2021-09-23 11:35:00|12276.31|12276.31|12276.65|12276.65|12276.65|12276.65|12270.19|12270.19|0
1632397200000|2021-09-23 11:40:00|12276.81|12276.81|12279.09|12279.09|12282.62|12282.62|12276.81|12276.81|0
1632397500000|2021-09-23 11:45:00|12278.76|12278.76|12277.98|12277.98|12280.33|12280.33|12277.6|12277.6|0
1632397800000|2021-09-23 11:50:00|12278.22|12278.22|12278.89|12278.89|12279.5|12279.5|12277.43|12277.43|0
1632398100000|2021-09-23 11:55:00|12278.38|12278.38|12277.93|12277.93|12279.38|12279.38|12277.51|12277.51|0
1632398400000|2021-09-23 12:00:00|12278.14|12278.14|12266.3|12266.3|12278.65|12278.65|12265.59|12265.59|0
1632398700000|2021-09-23 12:05:00|12266.38|12266.38|12270.68|12270.68|12271.78|12271.78|12266.38|12266.38|0
1632399000000|2021-09-23 12:10:00|12270.89|12270.89|12270.61|12270.61|12271.7|12271.7|12270.33|12270.33|0
1632399300000|2021-09-23 12:15:00|12270.18|12270.18|12275.15|12275.15|12277.97|12277.97|12270.03|12270.03|0
1632399600000|2021-09-23 12:20:00|12275.66|12275.66|12277.35|12277.35|12277.38|12277.38|12275.66|12275.66|0
1632399900000|2021-09-23 12:25:00|12277.56|12277.56|12268.34|12268.34|12277.56|12277.56|12268.34|12268.34|0
1632400200000|2021-09-23 12:30:00|12267.11|12267.11|12266.4|12266.4|12269.57|12269.57|12265.76|12265.76|0
1632400500000|2021-09-23 12:35:00|12266|12266|12270.04|12270.04|12272.3|12272.3|12266|12266|0
1632400800000|2021-09-23 12:40:00|12268.63|12268.63|12261.9|12261.9|12268.84|12268.84|12260.46|12260.46|0
1632401100000|2021-09-23 12:45:00|12261.68|12261.68|12256.23|12256.23|12267.42|12267.42|12256.23|12256.23|0
1632401400000|2021-09-23 12:50:00|12256.06|12256.06|12255.65|12255.65|12256.94|12256.94|12252.44|12252.44|0
1632401700000|2021-09-23 12:55:00|12255.48|12255.48|12254.87|12254.87|12258.08|12258.08|12254.87|12254.87|0
1632402000000|2021-09-23 13:00:00|12254.6|12254.6|12249.77|12249.77|12255.38|12255.38|12246.78|12246.78|0
1632402300000|2021-09-23 13:05:00|12249.94|12249.94|12248.7|12248.7|12249.94|12249.94|12244.25|12244.25|0
1632402600000|2021-09-23 13:10:00|12247.47|12247.47|12245.68|12245.68|12247.47|12247.47|12243.98|12243.98|0
1632402900000|2021-09-23 13:15:00|12245.48|12245.48|12250.08|12250.08|12253.55|12253.55|12245.48|12245.48|0
1632403200000|2021-09-23 13:20:00|12250|12250|12250.59|12250.59|12251.95|12251.95|12247.71|12247.71|0
1632403500000|2021-09-23 13:25:00|12250.81|12250.81|12254.61|12254.61|12255.43|12255.43|12250.2|12250.2|0
1632403800000|2021-09-23 13:30:00|12255.02|12255.02|12250.4|12250.4|12260.41|12260.41|12247.3|12247.3|0
1632404100000|2021-09-23 13:35:00|12250.32|12250.32|12264.6|12264.6|12264.6|12264.6|12250.32|12250.32|0
1632404400000|2021-09-23 13:40:00|12265.61|12265.61|12262.9|12262.9|12272.49|12272.49|12260.54|12260.54|0
1632404700000|2021-09-23 13:45:00|12264.13|12264.13|12262.31|12262.31|12270.8|12270.8|12262.31|12262.31|0
1632405000000|2021-09-23 13:50:00|12262.69|12262.69|12250.56|12250.56|12262.69|12262.69|12250.56|12250.56|0
1632405300000|2021-09-23 13:55:00|12250.62|12250.62|12252.08|12252.08|12254.76|12254.76|12248.82|12248.82|0
1632405600000|2021-09-23 14:00:00|12252.25|12252.25|12251.54|12251.54|12256.97|12256.97|12250.64|12250.64|0
1632405900000|2021-09-23 14:05:00|12251.32|12251.32|12244.74|12244.74|12253.07|12253.07|12244.38|12244.38|0
1632406200000|2021-09-23 14:10:00|12244.98|12244.98|12250.94|12250.94|12251.87|12251.87|12243.97|12243.97|0
1632406500000|2021-09-23 14:15:00|12250.53|12250.53|12244.87|12244.87|12252.58|12252.58|12244.87|12244.87|0
1632406800000|2021-09-23 14:20:00|12244.8|12244.8|12241.32|12241.32|12246.37|12246.37|12241.32|12241.32|0
1632407100000|2021-09-23 14:25:00|12240.91|12240.91|12234.59|12234.59|12241.7|12241.7|12234.43|12234.43|0
1632407400000|2021-09-23 14:30:00|12235.59|12235.59|12231.57|12231.57|12235.59|12235.59|12231.05|12231.05|0
1632407700000|2021-09-23 14:35:00|12231.78|12231.78|12221.77|12221.77|12232|12232|12221.77|12221.77|0
1632408000000|2021-09-23 14:40:00|12221.98|12221.98|12222.09|12222.09|12222.09|12222.09|12218.6|12218.6|0
1632408300000|2021-09-23 14:45:00|12222.26|12222.26|12226.82|12226.82|12228.43|12228.43|12222.26|12222.26|0
1632408600000|2021-09-23 14:50:00|12227.83|12227.83|12225.46|12225.46|12228.14|12228.14|12225.46|12225.46|0
1632408900000|2021-09-23 14:55:00|12225.1|12225.1|12224.78|12224.78|12225.96|12225.96|12223.89|12223.89|0
1632409200000|2021-09-23 15:00:00|12224.56|12224.56|12219.67|12219.67|12224.86|12224.86|12219.26|12219.26|0
1632409500000|2021-09-23 15:05:00|12219.98|12219.98|12219.72|12219.72|12221.73|12221.73|12219.36|12219.36|0
1632409800000|2021-09-23 15:10:00|12219.93|12219.93|12212.5|12212.5|12223.71|12223.71|12212.5|12212.5|0
1632410100000|2021-09-23 15:15:00|12213.5|12213.5|12188.52|12188.52|12213.6|12213.6|12188.52|12188.52|0
1632410400000|2021-09-23 15:20:00|12188.31|12188.31|12188.41|12188.41|12191.3|12191.3|12184.33|12184.33|0
1632410700000|2021-09-23 15:25:00|12189.42|12189.42|12178.74|12178.74|12189.98|12189.98|12178.74|12178.74|0
1632467700000|2021-09-24 07:15:00|12140.77|12140.77|12138.07|12138.07|12143.37|12143.37|12133.16|12133.16|0
1632468000000|2021-09-24 07:20:00|12137.25|12137.25|12110.61|12110.61|12138.72|12138.72|12109.79|12109.79|0
1632468300000|2021-09-24 07:25:00|12111.84|12111.84|12103.19|12103.19|12112.43|12112.43|12102.34|12102.34|0
1632468600000|2021-09-24 07:30:00|12102.78|12102.78|12085.35|12085.35|12102.78|12102.78|12082.69|12082.69|0
1632468900000|2021-09-24 07:35:00|12084.99|12084.99|12089.05|12089.05|12091.79|12091.79|12080.59|12080.59|0
1632469200000|2021-09-24 07:40:00|12088.05|12088.05|12094.08|12094.08|12094.63|12094.63|12082.31|12082.31|0
1632469500000|2021-09-24 07:45:00|12093.67|12093.67|12089.27|12089.27|12098.31|12098.31|12085.45|12085.45|0
1632469800000|2021-09-24 07:50:00|12090.5|12090.5|12081.2|12081.2|12090.91|12090.91|12078.84|12078.84|0
1632470100000|2021-09-24 07:55:00|12081.61|12081.61|12055.53|12055.53|12082.02|12082.02|12055.53|12055.53|0
1632470400000|2021-09-24 08:00:00|12055.32|12055.32|12059.08|12059.08|12059.6|12059.6|12052.58|12052.58|0
1632470700000|2021-09-24 08:05:00|12058.08|12058.08|12050.95|12050.95|12058.08|12058.08|12048.77|12048.77|0
1632471000000|2021-09-24 08:10:00|12050.78|12050.78|12057.15|12057.15|12059.73|12059.73|12049.45|12049.45|0
1632471300000|2021-09-24 08:15:00|12057.34|12057.34|12046.17|12046.17|12059.96|12059.96|12046.17|12046.17|0
1632471600000|2021-09-24 08:20:00|12045.96|12045.96|12049.08|12049.08|12049.3|12049.3|12038.42|12038.42|0
1632471900000|2021-09-24 08:25:00|12048.67|12048.67|12052.97|12052.97|12054.2|12054.2|12047.39|12047.39|0
1632472200000|2021-09-24 08:30:00|12053.79|12053.79|12062.13|12062.13|12062.13|12062.13|12053.79|12053.79|0
1632472500000|2021-09-24 08:35:00|12061.92|12061.92|12049.91|12049.91|12062.45|12062.45|12049.58|12049.58|0
1632472800000|2021-09-24 08:40:00|12050.34|12050.34|12045.49|12045.49|12050.34|12050.34|12045.33|12045.33|0
1632473100000|2021-09-24 08:45:00|12046|12046|12045.04|12045.04|12046.9|12046.9|12044.11|12044.11|0
1632473400000|2021-09-24 08:50:00|12044.63|12044.63|12047.2|12047.2|12051.63|12051.63|12043.34|12043.34|0
1632473700000|2021-09-24 08:55:00|12048.28|12048.28|12062.32|12062.32|12062.32|12062.32|12047.85|12047.85|0
1632474000000|2021-09-24 09:00:00|12062.4|12062.4|12052.66|12052.66|12062.4|12062.4|12051.35|12051.35|0
1632474300000|2021-09-24 09:05:00|12053.66|12053.66|12047.31|12047.31|12054.95|12054.95|12046.09|12046.09|0
1632474600000|2021-09-24 09:10:00|12047.72|12047.72|12043.77|12043.77|12049.54|12049.54|12043.77|12043.77|0
1632474900000|2021-09-24 09:15:00|12043.46|12043.46|12033.03|12033.03|12043.46|12043.46|12033.03|12033.03|0
1632475200000|2021-09-24 09:20:00|12032.82|12032.82|12040.23|12040.23|12041.62|12041.62|12032.19|12032.19|0
1632475500000|2021-09-24 09:25:00|12040.64|12040.64|12036.78|12036.78|12042.09|12042.09|12034.55|12034.55|0
1632475800000|2021-09-24 09:30:00|12035.78|12035.78|12037.91|12037.91|12037.91|12037.91|12032.95|12032.95|0
1632476100000|2021-09-24 09:35:00|12038.01|12038.01|12040.52|12040.52|12041.49|12041.49|12038.01|12038.01|0
1632476400000|2021-09-24 09:40:00|12040.04|12040.04|12037.58|12037.58|12040.2|12040.2|12037.58|12037.58|0
1632476700000|2021-09-24 09:45:00|12036.57|12036.57|12022.21|12022.21|12036.57|12036.57|12022.1|12022.1|0
1632477000000|2021-09-24 09:50:00|12021.99|12021.99|12015.63|12015.63|12021.99|12021.99|12014.22|12014.22|0
1632477300000|2021-09-24 09:55:00|12015.71|12015.71|12008.76|12008.76|12015.79|12015.79|12007.42|12007.42|0
1632477600000|2021-09-24 10:00:00|12009.76|12009.76|11996.99|11996.99|12010|12010|11996|11996|0
1632477900000|2021-09-24 10:05:00|11996.46|11996.46|12003.18|12003.18|12003.18|12003.18|11990.46|11990.46|0
1632478200000|2021-09-24 10:10:00|12003.34|12003.34|11998.27|11998.27|12005.98|12005.98|11998.27|11998.27|0
1632478500000|2021-09-24 10:15:00|11998.46|11998.46|12002.48|12002.48|12004.38|12004.38|11998.46|11998.46|0
1632478800000|2021-09-24 10:20:00|12002.84|12002.84|12015.53|12015.53|12015.53|12015.53|12002.84|12002.84|0
1632479100000|2021-09-24 10:25:00|12015.36|12015.36|12016.53|12016.53|12018.84|12018.84|12015.36|12015.36|0
1632479400000|2021-09-24 10:30:00|12016.37|12016.37|12006.28|12006.28|12016.37|12016.37|12006.08|12006.08|0
1632479700000|2021-09-24 10:35:00|12006.51|12006.51|11996.07|11996.07|12006.83|12006.83|11995.4|11995.4|0
1632480000000|2021-09-24 10:40:00|11996.89|11996.89|12005.68|12005.68|12006.38|12006.38|11996.4|11996.4|0
1632480300000|2021-09-24 10:45:00|12005.92|12005.92|12005.88|12005.88|12007.05|12007.05|12005.05|12005.05|0
1632480600000|2021-09-24 10:50:00|12006.24|12006.24|12009.96|12009.96|12009.96|12009.96|12006.07|12006.07|0
1632480900000|2021-09-24 10:55:00|12010.96|12010.96|12007.41|12007.41|12010.96|12010.96|12007|12007|0
1632481200000|2021-09-24 11:00:00|12007.62|12007.62|12001.39|12001.39|12010.97|12010.97|12001.22|12001.22|0
1632481500000|2021-09-24 11:05:00|12002.62|12002.62|12006.37|12006.37|12006.72|12006.72|12002.62|12002.62|0
1632481800000|2021-09-24 11:10:00|12006.54|12006.54|11999.1|11999.1|12007.1|12007.1|11999.1|11999.1|0
1632482100000|2021-09-24 11:15:00|11999.51|11999.51|11997.11|11997.11|12000.32|12000.32|11995.95|11995.95|0
1632482400000|2021-09-24 11:20:00|11998.34|11998.34|12007.47|12007.47|12007.47|12007.47|11998.34|11998.34|0
1632482700000|2021-09-24 11:25:00|12007.52|12007.52|12012.57|12012.57|12013.82|12013.82|12005.75|12005.75|0
1632483000000|2021-09-24 11:30:00|12012.49|12012.49|12013.55|12013.55|12014.54|12014.54|12012.13|12012.13|0
1632483300000|2021-09-24 11:35:00|12012.32|12012.32|12012.22|12012.22|12014.26|12014.26|12007.62|12007.62|0
1632483600000|2021-09-24 11:40:00|12012.62|12012.62|12011.01|12011.01|12013.49|12013.49|12009.66|12009.66|0
1632483900000|2021-09-24 11:45:00|12011.23|12011.23|12012.16|12012.16|12012.16|12012.16|12008.23|12008.23|0
1632484200000|2021-09-24 11:50:00|12012.67|12012.67|12014.79|12014.79|12015.32|12015.32|12011.99|12011.99|0
1632484500000|2021-09-24 11:55:00|12015.8|12015.8|12016.02|12016.02|12018.46|12018.46|12015.01|12015.01|0
1632484800000|2021-09-24 12:00:00|12015.75|12015.75|12011.54|12011.54|12015.75|12015.75|12010.63|12010.63|0
1632485100000|2021-09-24 12:05:00|12011.94|12011.94|12017.62|12017.62|12020.23|12020.23|12011.94|12011.94|0
1632485400000|2021-09-24 12:10:00|12016.39|12016.39|11999.47|11999.47|12016.39|12016.39|11998.66|11998.66|0
1632485700000|2021-09-24 12:15:00|11999.08|11999.08|11993.76|11993.76|12000.26|12000.26|11993.64|11993.64|0
1632486000000|2021-09-24 12:20:00|11994.12|11994.12|11988|11988|11994.46|11994.46|11987.82|11987.82|0
1632486300000|2021-09-24 12:25:00|11988.16|11988.16|11991.58|11991.58|11994.66|11994.66|11988.16|11988.16|0
1632486600000|2021-09-24 12:30:00|11991.69|11991.69|11983.89|11983.89|11991.72|11991.72|11983.52|11983.52|0
1632486900000|2021-09-24 12:35:00|11983.97|11983.97|11987.47|11987.47|11987.47|11987.47|11982.07|11982.07|0
1632487200000|2021-09-24 12:40:00|11987.25|11987.25|11982.79|11982.79|11987.25|11987.25|11981.26|11981.26|0
1632487500000|2021-09-24 12:45:00|11984.8|11984.8|11986.04|11986.04|11990.02|11990.02|11983.68|11983.68|0
1632487800000|2021-09-24 12:50:00|11987.04|11987.04|11984.38|11984.38|11987.23|11987.23|11983.38|11983.38|0
1632488100000|2021-09-24 12:55:00|11984.72|11984.72|11986.14|11986.14|11987.45|11987.45|11984.72|11984.72|0
1632488400000|2021-09-24 13:00:00|11986.66|11986.66|11990.97|11990.97|11991|11991|11986.66|11986.66|0
1632488700000|2021-09-24 13:05:00|11991.2|11991.2|12002.09|12002.09|12004.23|12004.23|11991.2|11991.2|0
1632489000000|2021-09-24 13:10:00|12002.32|12002.32|12000.42|12000.42|12002.32|12002.32|11997.38|11997.38|0
1632489300000|2021-09-24 13:15:00|12000.21|12000.21|11994.51|11994.51|12001.85|12001.85|11993.97|11993.97|0
1632489600000|2021-09-24 13:20:00|11994.3|11994.3|11992.25|11992.25|11997.24|11997.24|11989.71|11989.71|0
1632489900000|2021-09-24 13:25:00|11991.84|11991.84|11992.47|11992.47|12000.08|12000.08|11991.84|11991.84|0
1632490200000|2021-09-24 13:30:00|11992.55|11992.55|12000.42|12000.42|12002.31|12002.31|11990.05|11990.05|0
1632490500000|2021-09-24 13:35:00|11999.41|11999.41|12000.01|12000.01|12010.79|12010.79|11996.74|11996.74|0
1632490800000|2021-09-24 13:40:00|11999.93|11999.93|11991.65|11991.65|12000.93|12000.93|11991.65|11991.65|0
1632491100000|2021-09-24 13:45:00|11992.88|11992.88|11971.35|11971.35|11992.88|11992.88|11967.38|11967.38|0
1632491400000|2021-09-24 13:50:00|11972.35|11972.35|11986.95|11986.95|11989.06|11989.06|11972.35|11972.35|0
1632491700000|2021-09-24 13:55:00|11984.95|11984.95|11995.79|11995.79|11995.79|11995.79|11982.3|11982.3|0
1632492000000|2021-09-24 14:00:00|11997.8|11997.8|12007.84|12007.84|12013.74|12013.74|11997.8|11997.8|0
1632492300000|2021-09-24 14:05:00|12008.36|12008.36|12003.85|12003.85|12010.49|12010.49|12003.85|12003.85|0
1632492600000|2021-09-24 14:10:00|12003.61|12003.61|12000.48|12000.48|12005.87|12005.87|11996.59|11996.59|0
1632492900000|2021-09-24 14:15:00|12000.26|12000.26|12004.16|12004.16|12008.53|12008.53|11999.47|11999.47|0
1632493200000|2021-09-24 14:20:00|12004.33|12004.33|12010.76|12010.76|12019.98|12019.98|12004.33|12004.33|0
1632493500000|2021-09-24 14:25:00|12010.6|12010.6|12003.74|12003.74|12013.92|12013.92|12003.58|12003.58|0
1632493800000|2021-09-24 14:30:00|12003.95|12003.95|12022.95|12022.95|12022.95|12022.95|12002.38|12002.38|0
1632494100000|2021-09-24 14:35:00|12023.3|12023.3|12018.34|12018.34|12023.37|12023.37|12018.34|12018.34|0
1632494400000|2021-09-24 14:40:00|12018.13|12018.13|12011.22|12011.22|12019.69|12019.69|12010.69|12010.69|0
1632494700000|2021-09-24 14:45:00|12012.45|12012.45|12008.62|12008.62|12012.45|12012.45|12008.06|12008.06|0
1632495000000|2021-09-24 14:50:00|12007.62|12007.62|12000.6|12000.6|12009.33|12009.33|11999.46|11999.46|0
1632495300000|2021-09-24 14:55:00|11999.59|11999.59|11999.59|11999.59|12001.31|12001.31|11998.03|11998.03|0
1632495600000|2021-09-24 15:00:00|11999.48|11999.48|12008.58|12008.58|12008.58|12008.58|11998.54|11998.54|0
1632495900000|2021-09-24 15:05:00|12007.35|12007.35|12002.42|12002.42|12008.58|12008.58|12002.34|12002.34|0
1632496200000|2021-09-24 15:10:00|12002.63|12002.63|12004|12004|12006.27|12006.27|12001.74|12001.74|0
1632496500000|2021-09-24 15:15:00|12003.9|12003.9|12002.43|12002.43|12004.08|12004.08|12001.09|12001.09|0
1632496800000|2021-09-24 15:20:00|12002.26|12002.26|12000.2|12000.2|12003|12003|11999.57|11999.57|0
1632497100000|2021-09-24 15:25:00|12000.25|12000.25|11991.36|11991.36|12000.25|12000.25|11990.65|11990.65|0
1632726900000|2021-09-27 07:15:00|12072.58|12072.58|12071.17|12071.17|12079.3|12079.3|12069|12069|0
1632727200000|2021-09-27 07:20:00|12070.74|12070.74|12051.28|12051.28|12070.74|12070.74|12044.97|12044.97|0
1632727500000|2021-09-27 07:25:00|12051.44|12051.44|12042.72|12042.72|12052.5|12052.5|12042.15|12042.15|0
1632727800000|2021-09-27 07:30:00|12041.72|12041.72|12021.94|12021.94|12042.28|12042.28|12021.94|12021.94|0
1632728100000|2021-09-27 07:35:00|12019.93|12019.93|12001.81|12001.81|12019.93|12019.93|12001.81|12001.81|0
1632728400000|2021-09-27 07:40:00|12001.65|12001.65|11996.39|11996.39|12003.7|12003.7|11994.56|11994.56|0
1632728700000|2021-09-27 07:45:00|11998.85|11998.85|11989.86|11989.86|12001.18|12001.18|11989.86|11989.86|0
1632729000000|2021-09-27 07:50:00|11989.42|11989.42|11990.61|11990.61|11996.19|11996.19|11986.5|11986.5|0
1632729300000|2021-09-27 07:55:00|11989.61|11989.61|11972.07|11972.07|11989.61|11989.61|11971.73|11971.73|0
1632729600000|2021-09-27 08:00:00|11971.91|11971.91|11971.83|11971.83|11978.04|11978.04|11970.31|11970.31|0
1632729900000|2021-09-27 08:05:00|11969.82|11969.82|11944.54|11944.54|11969.82|11969.82|11944.54|11944.54|0
1632730200000|2021-09-27 08:10:00|11943.53|11943.53|11937.05|11937.05|11943.86|11943.86|11935.45|11935.45|0
1632730500000|2021-09-27 08:15:00|11938.05|11938.05|11917.1|11917.1|11938.05|11938.05|11916.64|11916.64|0
1632730800000|2021-09-27 08:20:00|11916.58|11916.58|11921.68|11921.68|11929|11929|11914.49|11914.49|0
1632731100000|2021-09-27 08:25:00|11921.47|11921.47|11899.63|11899.63|11921.47|11921.47|11899.63|11899.63|0
1632731400000|2021-09-27 08:30:00|11899.46|11899.46|11888.2|11888.2|11900.11|11900.11|11887.19|11887.19|0
1632731700000|2021-09-27 08:35:00|11886.97|11886.97|11884.57|11884.57|11891.86|11891.86|11883.07|11883.07|0
1632732000000|2021-09-27 08:40:00|11883.56|11883.56|11884.29|11884.29|11885.25|11885.25|11880.8|11880.8|0
1632732300000|2021-09-27 08:45:00|11884.46|11884.46|11886.65|11886.65|11886.86|11886.86|11875.73|11875.73|0
1632732600000|2021-09-27 08:50:00|11886.43|11886.43|11890.22|11890.22|11890.22|11890.22|11879.44|11879.44|0
1632732900000|2021-09-27 08:55:00|11888.99|11888.99|11886.21|11886.21|11891.24|11891.24|11882.75|11882.75|0
1632733200000|2021-09-27 09:00:00|11885.2|11885.2|11897.79|11897.79|11902.48|11902.48|11885.2|11885.2|0
1632733500000|2021-09-27 09:05:00|11897.74|11897.74|11889.19|11889.19|11899.02|11899.02|11889.19|11889.19|0
1632733800000|2021-09-27 09:10:00|11888.97|11888.97|11888.54|11888.54|11890.28|11890.28|11885.43|11885.43|0
1632734100000|2021-09-27 09:15:00|11888.7|11888.7|11892.18|11892.18|11892.26|11892.26|11883.69|11883.69|0
1632734400000|2021-09-27 09:20:00|11893.41|11893.41|11898.29|11898.29|11898.29|11898.29|11890.73|11890.73|0
1632734700000|2021-09-27 09:25:00|11898.21|11898.21|11890.88|11890.88|11903.52|11903.52|11890.88|11890.88|0
1632735000000|2021-09-27 09:30:00|11890.67|11890.67|11892.85|11892.85|11893.62|11893.62|11889.38|11889.38|0
1632735300000|2021-09-27 09:35:00|11892.76|11892.76|11884.87|11884.87|11893.87|11893.87|11884.87|11884.87|0
1632735600000|2021-09-27 09:40:00|11885.87|11885.87|11869.59|11869.59|11885.87|11885.87|11868.59|11868.59|0
1632735900000|2021-09-27 09:45:00|11869.12|11869.12|11868.99|11868.99|11877.06|11877.06|11868.99|11868.99|0
1632736200000|2021-09-27 09:50:00|11872|11872|11858.99|11858.99|11875.41|11875.41|11858.99|11858.99|0
1632736500000|2021-09-27 09:55:00|11858.77|11858.77|11847.13|11847.13|11860.88|11860.88|11847.13|11847.13|0
1632736800000|2021-09-27 10:00:00|11847.29|11847.29|11846.65|11846.65|11849.53|11849.53|11845.32|11845.32|0
1632737100000|2021-09-27 10:05:00|11846.6|11846.6|11849.66|11849.66|11849.66|11849.66|11845.92|11845.92|0
1632737400000|2021-09-27 10:10:00|11849.83|11849.83|11853.61|11853.61|11853.61|11853.61|11849.83|11849.83|0
1632737700000|2021-09-27 10:15:00|11853.45|11853.45|11851.69|11851.69|11854.41|11854.41|11851.17|11851.17|0
1632738000000|2021-09-27 10:20:00|11851.56|11851.56|11849.43|11849.43|11852.53|11852.53|11848.68|11848.68|0
1632738300000|2021-09-27 10:25:00|11849.94|11849.94|11836.91|11836.91|11850.1|11850.1|11835.79|11835.79|0
1632738600000|2021-09-27 10:30:00|11835.91|11835.91|11832.34|11832.34|11835.91|11835.91|11830.94|11830.94|0
1632738900000|2021-09-27 10:35:00|11833.16|11833.16|11834.8|11834.8|11836.76|11836.76|11832.14|11832.14|0
1632739200000|2021-09-27 10:40:00|11835.28|11835.28|11835.61|11835.61|11836.87|11836.87|11833.58|11833.58|0
1632739500000|2021-09-27 10:45:00|11835.09|11835.09|11836.64|11836.64|11838.43|11838.43|11834.59|11834.59|0
1632739800000|2021-09-27 10:50:00|11836.43|11836.43|11824.07|11824.07|11836.68|11836.68|11824.07|11824.07|0
1632740100000|2021-09-27 10:55:00|11823.59|11823.59|11820.24|11820.24|11823.59|11823.59|11817.33|11817.33|0
1632740400000|2021-09-27 11:00:00|11820.02|11820.02|11817.18|11817.18|11823.53|11823.53|11817.07|11817.07|0
1632740700000|2021-09-27 11:05:00|11816.96|11816.96|11810.2|11810.2|11821.38|11821.38|11810.2|11810.2|0
1632741000000|2021-09-27 11:10:00|11811.21|11811.21|11822.39|11822.39|11823.6|11823.6|11810.96|11810.96|0
1632741300000|2021-09-27 11:15:00|11822.65|11822.65|11828.25|11828.25|11831.45|11831.45|11821.59|11821.59|0
1632741600000|2021-09-27 11:20:00|11829.47|11829.47|11826.56|11826.56|11832.03|11832.03|11826.56|11826.56|0
1632741900000|2021-09-27 11:25:00|11827.79|11827.79|11822.15|11822.15|11828.17|11828.17|11820.89|11820.89|0
1632742200000|2021-09-27 11:30:00|11821.94|11821.94|11830.46|11830.46|11830.46|11830.46|11820.62|11820.62|0
1632742500000|2021-09-27 11:35:00|11830.63|11830.63|11829.13|11829.13|11832.6|11832.6|11828.55|11828.55|0
1632742800000|2021-09-27 11:40:00|11829.54|11829.54|11827.59|11827.59|11831.68|11831.68|11826.68|11826.68|0
1632743100000|2021-09-27 11:45:00|11827.76|11827.76|11821.44|11821.44|11828.75|11828.75|11821.44|11821.44|0
1632743400000|2021-09-27 11:50:00|11820.92|11820.92|11816.5|11816.5|11821.41|11821.41|11815.74|11815.74|0
1632743700000|2021-09-27 11:55:00|11816.26|11816.26|11809.21|11809.21|11816.26|11816.26|11806.15|11806.15|0
1632744000000|2021-09-27 12:00:00|11809.11|11809.11|11802.82|11802.82|11809.11|11809.11|11802.03|11802.03|0
1632744300000|2021-09-27 12:05:00|11803.23|11803.23|11807.32|11807.32|11809.33|11809.33|11803.23|11803.23|0
1632744600000|2021-09-27 12:10:00|11807.11|11807.11|11811|11811|11811.45|11811.45|11804.18|11804.18|0
1632744900000|2021-09-27 12:15:00|11811.35|11811.35|11805.53|11805.53|11811.47|11811.47|11805.28|11805.28|0
1632745200000|2021-09-27 12:20:00|11804.76|11804.76|11807.56|11807.56|11816.1|11816.1|11801.4|11801.4|0
1632745500000|2021-09-27 12:25:00|11807.61|11807.61|11807.6|11807.6|11808.2|11808.2|11806.43|11806.43|0
1632745800000|2021-09-27 12:30:00|11807.77|11807.77|11813.95|11813.95|11815.8|11815.8|11807.35|11807.35|0
1632746100000|2021-09-27 12:35:00|11814.11|11814.11|11801.79|11801.79|11815.03|11815.03|11801.38|11801.38|0
1632746400000|2021-09-27 12:40:00|11801.9|11801.9|11816.37|11816.37|11817|11817|11801.53|11801.53|0
1632746700000|2021-09-27 12:45:00|11818.38|11818.38|11820.21|11820.21|11825.4|11825.4|11818.14|11818.14|0
1632747000000|2021-09-27 12:50:00|11819.87|11819.87|11821.07|11821.07|11828.86|11828.86|11819.55|11819.55|0
1632747300000|2021-09-27 12:55:00|11820.83|11820.83|11812.84|11812.84|11820.83|11820.83|11812.84|11812.84|0
1632747600000|2021-09-27 13:00:00|11811.13|11811.13|11809.31|11809.31|11812.95|11812.95|11809.31|11809.31|0
1632747900000|2021-09-27 13:05:00|11808.3|11808.3|11805.22|11805.22|11809.92|11809.92|11804.74|11804.74|0
1632748200000|2021-09-27 13:10:00|11803.99|11803.99|11806.64|11806.64|11809.95|11809.95|11803.99|11803.99|0
1632748500000|2021-09-27 13:15:00|11805.63|11805.63|11796.72|11796.72|11809.35|11809.35|11796.61|11796.61|0
1632748800000|2021-09-27 13:20:00|11796.67|11796.67|11795.82|11795.82|11801.86|11801.86|11795.82|11795.82|0
1632749100000|2021-09-27 13:25:00|11795.75|11795.75|11804.54|11804.54|11805.76|11805.76|11795.75|11795.75|0
1632749400000|2021-09-27 13:30:00|11805.54|11805.54|11800.35|11800.35|11815.85|11815.85|11797.1|11797.1|0
1632749700000|2021-09-27 13:35:00|11800.5|11800.5|11795.1|11795.1|11807.35|11807.35|11791.51|11791.51|0
1632750000000|2021-09-27 13:40:00|11795.34|11795.34|11803.31|11803.31|11803.31|11803.31|11785.38|11785.38|0
1632750300000|2021-09-27 13:45:00|11802.31|11802.31|11816.64|11816.64|11817.65|11817.65|11799.16|11799.16|0
1632750600000|2021-09-27 13:50:00|11815.63|11815.63|11807.46|11807.46|11819.4|11819.4|11804.14|11804.14|0
1632750900000|2021-09-27 13:55:00|11807.62|11807.62|11823.37|11823.37|11826.25|11826.25|11806.06|11806.06|0
1632751200000|2021-09-27 14:00:00|11824.37|11824.37|11812.13|11812.13|11824.48|11824.48|11812.13|11812.13|0
1632751500000|2021-09-27 14:05:00|11811.61|11811.61|11804.95|11804.95|11811.61|11811.61|11797.74|11797.74|0
1632751800000|2021-09-27 14:10:00|11803.94|11803.94|11781.54|11781.54|11803.94|11803.94|11781.52|11781.52|0
1632752100000|2021-09-27 14:15:00|11781.46|11781.46|11792.52|11792.52|11795.89|11795.89|11781.46|11781.46|0
1632752400000|2021-09-27 14:20:00|11792.69|11792.69|11790.11|11790.11|11801.06|11801.06|11790.11|11790.11|0
1632752700000|2021-09-27 14:25:00|11790.52|11790.52|11781.09|11781.09|11790.78|11790.78|11780.65|11780.65|0
1632753000000|2021-09-27 14:30:00|11781.04|11781.04|11778.46|11778.46|11783.31|11783.31|11776.51|11776.51|0
1632753300000|2021-09-27 14:35:00|11778.1|11778.1|11777.57|11777.57|11779.96|11779.96|11776.09|11776.09|0
1632753600000|2021-09-27 14:40:00|11778.8|11778.8|11789.21|11789.21|11789.25|11789.25|11778.72|11778.72|0
1632753900000|2021-09-27 14:45:00|11789.03|11789.03|11788.44|11788.44|11791.71|11791.71|11788.08|11788.08|0
1632754200000|2021-09-27 14:50:00|11788.68|11788.68|11782.61|11782.61|11788.68|11788.68|11781.74|11781.74|0
1632754500000|2021-09-27 14:55:00|11783.02|11783.02|11784.16|11784.16|11785.23|11785.23|11780.56|11780.56|0
1632754800000|2021-09-27 15:00:00|11782.74|11782.74|11808.22|11808.22|11808.63|11808.63|11782.56|11782.56|0
1632755100000|2021-09-27 15:05:00|11808.49|11808.49|11812.15|11812.15|11812.72|11812.72|11805.87|11805.87|0
1632755400000|2021-09-27 15:10:00|11812.12|11812.12|11815.03|11815.03|11815.46|11815.46|11808.76|11808.76|0
1632755700000|2021-09-27 15:15:00|11814.86|11814.86|11813.91|11813.91|11817.36|11817.36|11813.57|11813.57|0
1632756000000|2021-09-27 15:20:00|11814.32|11814.32|11805.9|11805.9|11814.76|11814.76|11803.9|11803.9|0
1632756300000|2021-09-27 15:25:00|11806.07|11806.07|11784.29|11784.29|11806.55|11806.55|11780.88|11780.88|0
1632813300000|2021-09-28 07:15:00|11765.96|11765.96|11745.13|11745.13|11768.03|11768.03|11745.13|11745.13|0
1632813600000|2021-09-28 07:20:00|11744.72|11744.72|11733.4|11733.4|11744.72|11744.72|11728.89|11728.89|0
1632813900000|2021-09-28 07:25:00|11731.78|11731.78|11684.76|11684.76|11733.19|11733.19|11681.89|11681.89|0
1632814200000|2021-09-28 07:30:00|11683.58|11683.58|11663.08|11663.08|11683.58|11683.58|11663.08|11663.08|0
1632814500000|2021-09-28 07:35:00|11660.62|11660.62|11671.19|11671.19|11679.81|11679.81|11650.85|11650.85|0
1632814800000|2021-09-28 07:40:00|11670.97|11670.97|11676.05|11676.05|11691.98|11691.98|11666.8|11666.8|0
1632815100000|2021-09-28 07:45:00|11675.53|11675.53|11655.33|11655.33|11683.97|11683.97|11655.33|11655.33|0
1632815400000|2021-09-28 07:50:00|11655.74|11655.74|11656.06|11656.06|11664.76|11664.76|11654.25|11654.25|0
1632815700000|2021-09-28 07:55:00|11655.65|11655.65|11651.32|11651.32|11655.65|11655.65|11641.28|11641.28|0
1632816000000|2021-09-28 08:00:00|11650.81|11650.81|11654.97|11654.97|11659.6|11659.6|11645.66|11645.66|0
1632816300000|2021-09-28 08:05:00|11654.82|11654.82|11629.28|11629.28|11658.68|11658.68|11628.64|11628.64|0
1632816600000|2021-09-28 08:10:00|11629.06|11629.06|11638.3|11638.3|11642.73|11642.73|11619.79|11619.79|0
1632816900000|2021-09-28 08:15:00|11637.89|11637.89|11633.82|11633.82|11638.9|11638.9|11630.59|11630.59|0
1632817200000|2021-09-28 08:20:00|11633.6|11633.6|11628.16|11628.16|11641.22|11641.22|11625.85|11625.85|0
1632817500000|2021-09-28 08:25:00|11628.38|11628.38|11637.47|11637.47|11642.85|11642.85|11628.38|11628.38|0
1632817800000|2021-09-28 08:30:00|11637.82|11637.82|11669.87|11669.87|11670.05|11670.05|11637.82|11637.82|0
1632818100000|2021-09-28 08:35:00|11667.42|11667.42|11672.2|11672.2|11672.29|11672.29|11663.75|11663.75|0
1632818400000|2021-09-28 08:40:00|11671.79|11671.79|11677.85|11677.85|11680.08|11680.08|11668.68|11668.68|0
1632818700000|2021-09-28 08:45:00|11678.06|11678.06|11671.06|11671.06|11678.47|11678.47|11664.15|11664.15|0
1632819000000|2021-09-28 08:50:00|11671.23|11671.23|11677.27|11677.27|11678.86|11678.86|11671.06|11671.06|0
1632819300000|2021-09-28 08:55:00|11678.27|11678.27|11675.01|11675.01|11680.92|11680.92|11669.38|11669.38|0
1632819600000|2021-09-28 09:00:00|11675.23|11675.23|11676.87|11676.87|11679.7|11679.7|11670.85|11670.85|0
1632819900000|2021-09-28 09:05:00|11677.13|11677.13|11685.84|11685.84|11686.32|11686.32|11674.9|11674.9|0
1632820200000|2021-09-28 09:10:00|11686.2|11686.2|11656.49|11656.49|11686.2|11686.2|11655.26|11655.26|0
1632820500000|2021-09-28 09:15:00|11656.15|11656.15|11635.32|11635.32|11657.51|11657.51|11635.32|11635.32|0
1632820800000|2021-09-28 09:20:00|11636.55|11636.55|11609.95|11609.95|11638.15|11638.15|11609.18|11609.18|0
1632821100000|2021-09-28 09:25:00|11610.48|11610.48|11623.17|11623.17|11623.39|11623.39|11610.48|11610.48|0
1632821400000|2021-09-28 09:30:00|11623.7|11623.7|11602|11602|11623.7|11623.7|11600.38|11600.38|0
1632821700000|2021-09-28 09:35:00|11602.4|11602.4|11611.15|11611.15|11616.82|11616.82|11602.4|11602.4|0
1632822000000|2021-09-28 09:40:00|11610.61|11610.61|11616.77|11616.77|11621.05|11621.05|11610.61|11610.61|0
1632822300000|2021-09-28 09:45:00|11614.31|11614.31|11625.94|11625.94|11625.94|11625.94|11605.75|11605.75|0
1632822600000|2021-09-28 09:50:00|11624.71|11624.71|11607.86|11607.86|11629.46|11629.46|11607.86|11607.86|0
1632822900000|2021-09-28 09:55:00|11607.65|11607.65|11602.69|11602.69|11612.05|11612.05|11602.2|11602.2|0
1632823200000|2021-09-28 10:00:00|11602.17|11602.17|11606.81|11606.81|11606.81|11606.81|11597.49|11597.49|0
1632823500000|2021-09-28 10:05:00|11606.89|11606.89|11610.99|11610.99|11611.27|11611.27|11604.26|11604.26|0
1632823800000|2021-09-28 10:10:00|11611.99|11611.99|11611.62|11611.62|11611.99|11611.99|11606.14|11606.14|0
1632824100000|2021-09-28 10:15:00|11611.78|11611.78|11602.3|11602.3|11612.02|11612.02|11602.03|11602.03|0
1632824400000|2021-09-28 10:20:00|11602.45|11602.45|11606.18|11606.18|11606.18|11606.18|11601.62|11601.62|0
1632824700000|2021-09-28 10:25:00|11606.44|11606.44|11611.71|11611.71|11611.71|11611.71|11606.38|11606.38|0
1632825000000|2021-09-28 10:30:00|11611.55|11611.55|11629.6|11629.6|11630.67|11630.67|11611.17|11611.17|0
1632825300000|2021-09-28 10:35:00|11629.52|11629.52|11612.73|11612.73|11629.75|11629.75|11611.61|11611.61|0
1632825600000|2021-09-28 10:40:00|11612.84|11612.84|11598.77|11598.77|11613.08|11613.08|11596.82|11596.82|0
1632825900000|2021-09-28 10:45:00|11598.5|11598.5|11616.21|11616.21|11617.08|11617.08|11598.5|11598.5|0
1632826200000|2021-09-28 10:50:00|11616.74|11616.74|11611.85|11611.85|11618.86|11618.86|11610.19|11610.19|0
1632826500000|2021-09-28 10:55:00|11612.03|11612.03|11614.88|11614.88|11615.95|11615.95|11609.4|11609.4|0
1632826800000|2021-09-28 11:00:00|11614.52|11614.52|11619.45|11619.45|11619.93|11619.93|11614.24|11614.24|0
1632827100000|2021-09-28 11:05:00|11619.14|11619.14|11601.95|11601.95|11619.14|11619.14|11601.95|11601.95|0
1632827400000|2021-09-28 11:10:00|11600.95|11600.95|11596.12|11596.12|11600.95|11600.95|11593.43|11593.43|0
1632827700000|2021-09-28 11:15:00|11593.66|11593.66|11589.21|11589.21|11593.66|11593.66|11587.68|11587.68|0
1632828000000|2021-09-28 11:20:00|11588.86|11588.86|11579.98|11579.98|11588.86|11588.86|11577.67|11577.67|0
1632828300000|2021-09-28 11:25:00|11580.22|11580.22|11596.85|11596.85|11597.06|11597.06|11579.81|11579.81|0
1632828600000|2021-09-28 11:30:00|11594.84|11594.84|11592.94|11592.94|11601.01|11601.01|11592.71|11592.71|0
1632828900000|2021-09-28 11:35:00|11590.48|11590.48|11587.17|11587.17|11591.31|11591.31|11583.32|11583.32|0
1632829200000|2021-09-28 11:40:00|11588.48|11588.48|11605.79|11605.79|11608.6|11608.6|11588.48|11588.48|0
1632829500000|2021-09-28 11:45:00|11605.72|11605.72|11600.77|11600.77|11606.11|11606.11|11600.69|11600.69|0
1632829800000|2021-09-28 11:50:00|11598.31|11598.31|11600.91|11600.91|11603.37|11603.37|11593.38|11593.38|0
1632830100000|2021-09-28 11:55:00|11600.75|11600.75|11596.99|11596.99|11603.45|11603.45|11594.93|11594.93|0
1632830400000|2021-09-28 12:00:00|11596.61|11596.61|11564.54|11564.54|11597.32|11597.32|11563.31|11563.31|0
1632830700000|2021-09-28 12:05:00|11565.54|11565.54|11577.44|11577.44|11577.44|11577.44|11565.38|11565.38|0
1632831000000|2021-09-28 12:10:00|11577.34|11577.34|11575.92|11575.92|11579.53|11579.53|11573.39|11573.39|0
1632831300000|2021-09-28 12:15:00|11576.14|11576.14|11575.28|11575.28|11580.08|11580.08|11569.99|11569.99|0
1632831600000|2021-09-28 12:20:00|11577.74|11577.74|11588.2|11588.2|11590.91|11590.91|11577.74|11577.74|0
1632831900000|2021-09-28 12:25:00|11588.02|11588.02|11576.23|11576.23|11588.02|11588.02|11574.36|11574.36|0
1632832200000|2021-09-28 12:30:00|11577.46|11577.46|11584.31|11584.31|11592|11592|11577.46|11577.46|0
1632832500000|2021-09-28 12:35:00|11585.54|11585.54|11582.9|11582.9|11586.19|11586.19|11582.05|11582.05|0
1632832800000|2021-09-28 12:40:00|11581.67|11581.67|11577.02|11577.02|11581.67|11581.67|11573.09|11573.09|0
1632833100000|2021-09-28 12:45:00|11576.02|11576.02|11560.17|11560.17|11576.02|11576.02|11556.4|11556.4|0
1632833400000|2021-09-28 12:50:00|11559.63|11559.63|11544.98|11544.98|11559.63|11559.63|11543.98|11543.98|0
1632833700000|2021-09-28 12:55:00|11544.81|11544.81|11558.7|11558.7|11560.01|11560.01|11544.81|11544.81|0
1632834000000|2021-09-28 13:00:00|11555.01|11555.01|11572.08|11572.08|11572.08|11572.08|11553.17|11553.17|0
1632834300000|2021-09-28 13:05:00|11571.72|11571.72|11582.51|11582.51|11584.99|11584.99|11571.22|11571.22|0
1632834600000|2021-09-28 13:10:00|11581.32|11581.32|11596.29|11596.29|11596.29|11596.29|11577.97|11577.97|0
1632834900000|2021-09-28 13:15:00|11596.5|11596.5|11605.61|11605.61|11605.74|11605.74|11589.47|11589.47|0
1632835200000|2021-09-28 13:20:00|11603.15|11603.15|11586.8|11586.8|11607.45|11607.45|11585.72|11585.72|0
1632835500000|2021-09-28 13:25:00|11586.56|11586.56|11575.13|11575.13|11586.56|11586.56|11574.51|11574.51|0
1632835800000|2021-09-28 13:30:00|11574.79|11574.79|11556.78|11556.78|11575.56|11575.56|11556.78|11556.78|0
1632836100000|2021-09-28 13:35:00|11555.96|11555.96|11570.32|11570.32|11581.72|11581.72|11543.23|11543.23|0
1632836400000|2021-09-28 13:40:00|11570.11|11570.11|11551.37|11551.37|11579.71|11579.71|11550.84|11550.84|0
1632836700000|2021-09-28 13:45:00|11550.31|11550.31|11547.19|11547.19|11555.09|11555.09|11541.54|11541.54|0
1632837000000|2021-09-28 13:50:00|11545.96|11545.96|11555.14|11555.14|11557.01|11557.01|11533.32|11533.32|0
1632837300000|2021-09-28 13:55:00|11554.93|11554.93|11566.76|11566.76|11568.74|11568.74|11552.11|11552.11|0
1632837600000|2021-09-28 14:00:00|11566.71|11566.71|11571.73|11571.73|11574.91|11574.91|11562.49|11562.49|0
1632837900000|2021-09-28 14:05:00|11572.25|11572.25|11550.19|11550.19|11574.74|11574.74|11548.31|11548.31|0
1632838200000|2021-09-28 14:10:00|11550.54|11550.54|11528.49|11528.49|11550.83|11550.83|11526.93|11526.93|0
1632838500000|2021-09-28 14:15:00|11528.28|11528.28|11516.48|11516.48|11528.41|11528.41|11515.82|11515.82|0
1632838800000|2021-09-28 14:20:00|11516.35|11516.35|11528.98|11528.98|11528.98|11528.98|11501.47|11501.47|0
1632839100000|2021-09-28 14:25:00|11529.25|11529.25|11545.88|11545.88|11545.88|11545.88|11523.97|11523.97|0
1632839400000|2021-09-28 14:30:00|11545.7|11545.7|11560.41|11560.41|11560.41|11560.41|11542.62|11542.62|0
1632839700000|2021-09-28 14:35:00|11559.41|11559.41|11597.31|11597.31|11597.31|11597.31|11559.41|11559.41|0
1632840000000|2021-09-28 14:40:00|11597.52|11597.52|11586.01|11586.01|11604.6|11604.6|11583.47|11583.47|0
1632840300000|2021-09-28 14:45:00|11585.6|11585.6|11600.82|11600.82|11602.88|11602.88|11585.25|11585.25|0
1632840600000|2021-09-28 14:50:00|11601.17|11601.17|11605.53|11605.53|11613.88|11613.88|11600.7|11600.7|0
1632840900000|2021-09-28 14:55:00|11605.61|11605.61|11615.25|11615.25|11618.79|11618.79|11604.2|11604.2|0
1632841200000|2021-09-28 15:00:00|11615.33|11615.33|11602.59|11602.59|11616.49|11616.49|11602.27|11602.27|0
1632841500000|2021-09-28 15:05:00|11602.41|11602.41|11617.73|11617.73|11621.23|11621.23|11602.41|11602.41|0
1632841800000|2021-09-28 15:10:00|11617.91|11617.91|11621.17|11621.17|11624.05|11624.05|11617.91|11617.91|0
1632842100000|2021-09-28 15:15:00|11622.17|11622.17|11620.02|11620.02|11625.52|11625.52|11614.47|11614.47|0
1632842400000|2021-09-28 15:20:00|11619.02|11619.02|11611.17|11611.17|11620.54|11620.54|11607.52|11607.52|0
1632842700000|2021-09-28 15:25:00|11611.24|11611.24|11617.15|11617.15|11618.95|11618.95|11610.58|11610.58|0
1632899700000|2021-09-29 07:15:00|11770.94|11770.94|11805.29|11805.29|11805.29|11805.29|11766.9|11766.9|0
1632900000000|2021-09-29 07:20:00|11805.63|11805.63|11775.05|11775.05|11806.06|11806.06|11769.56|11769.56|0
1632900300000|2021-09-29 07:25:00|11774.79|11774.79|11779.47|11779.47|11785.45|11785.45|11768.97|11768.97|0
1632900600000|2021-09-29 07:30:00|11778.65|11778.65|11784.3|11784.3|11790.74|11790.74|11777.08|11777.08|0
1632900900000|2021-09-29 07:35:00|11783.07|11783.07|11803.63|11803.63|11807.86|11807.86|11772.42|11772.42|0
1632901200000|2021-09-29 07:40:00|11803.5|11803.5|11791.03|11791.03|11811|11811|11789.41|11789.41|0
1632901500000|2021-09-29 07:45:00|11790.96|11790.96|11801.54|11801.54|11810.32|11810.32|11790.63|11790.63|0
1632901800000|2021-09-29 07:50:00|11801.76|11801.76|11800.98|11800.98|11808.97|11808.97|11799.4|11799.4|0
1632902100000|2021-09-29 07:55:00|11800.76|11800.76|11792.8|11792.8|11802.92|11802.92|11791.34|11791.34|0
1632902400000|2021-09-29 08:00:00|11793.21|11793.21|11797.03|11797.03|11801.31|11801.31|11792.8|11792.8|0
1632902700000|2021-09-29 08:05:00|11796.24|11796.24|11795.47|11795.47|11797.03|11797.03|11792.66|11792.66|0
1632903000000|2021-09-29 08:10:00|11794.95|11794.95|11766.89|11766.89|11795.57|11795.57|11766.89|11766.89|0
1632903300000|2021-09-29 08:15:00|11766.68|11766.68|11755.88|11755.88|11775.66|11775.66|11755.28|11755.28|0
1632903600000|2021-09-29 08:20:00|11755.06|11755.06|11744.66|11744.66|11758.16|11758.16|11742.78|11742.78|0
1632903900000|2021-09-29 08:25:00|11745.89|11745.89|11730.4|11730.4|11745.89|11745.89|11729.55|11729.55|0
1632904200000|2021-09-29 08:30:00|11729.99|11729.99|11727.77|11727.77|11731.15|11731.15|11725.72|11725.72|0
1632904500000|2021-09-29 08:35:00|11727.6|11727.6|11725.68|11725.68|11727.6|11727.6|11723.52|11723.52|0
1632904800000|2021-09-29 08:40:00|11726.11|11726.11|11734.1|11734.1|11735.35|11735.35|11726.11|11726.11|0
1632905100000|2021-09-29 08:45:00|11734.98|11734.98|11738.51|11738.51|11740.76|11740.76|11734.86|11734.86|0
1632905400000|2021-09-29 08:50:00|11738.43|11738.43|11750.65|11750.65|11755.68|11755.68|11738.43|11738.43|0
1632905700000|2021-09-29 08:55:00|11750.38|11750.38|11760.6|11760.6|11760.6|11760.6|11747.67|11747.67|0
1632906000000|2021-09-29 09:00:00|11760.92|11760.92|11777.39|11777.39|11777.39|11777.39|11760.92|11760.92|0
1632906300000|2021-09-29 09:05:00|11778.62|11778.62|11770.9|11770.9|11782.99|11782.99|11770.66|11770.66|0
1632906600000|2021-09-29 09:10:00|11771.9|11771.9|11779.12|11779.12|11781.05|11781.05|11771.9|11771.9|0
1632906900000|2021-09-29 09:15:00|11779.3|11779.3|11759.31|11759.31|11779.37|11779.37|11759.31|11759.31|0
1632907200000|2021-09-29 09:20:00|11759.15|11759.15|11758.13|11758.13|11761.67|11761.67|11754.97|11754.97|0
1632907500000|2021-09-29 09:25:00|11758.66|11758.66|11765.06|11765.06|11765.06|11765.06|11757.69|11757.69|0
1632907800000|2021-09-29 09:30:00|11766.07|11766.07|11766.59|11766.59|11767.34|11767.34|11763.61|11763.61|0
1632908100000|2021-09-29 09:35:00|11766.38|11766.38|11762.33|11762.33|11766.38|11766.38|11759.77|11759.77|0
1632908400000|2021-09-29 09:40:00|11761.96|11761.96|11759.8|11759.8|11761.96|11761.96|11754.31|11754.31|0
1632908700000|2021-09-29 09:45:00|11759.98|11759.98|11756.44|11756.44|11762.54|11762.54|11756.44|11756.44|0
1632909000000|2021-09-29 09:50:00|11756.03|11756.03|11760.92|11760.92|11762.37|11762.37|11754.64|11754.64|0
1632909300000|2021-09-29 09:55:00|11761.02|11761.02|11756.76|11756.76|11763.35|11763.35|11756.4|11756.4|0
1632909600000|2021-09-29 10:00:00|11757.11|11757.11|11760.98|11760.98|11764.02|11764.02|11755.88|11755.88|0
1632909900000|2021-09-29 10:05:00|11760.83|11760.83|11774|11774|11774|11774|11760.61|11760.61|0
1632910200000|2021-09-29 10:10:00|11773.84|11773.84|11766.35|11766.35|11775.51|11775.51|11765.82|11765.82|0
1632910500000|2021-09-29 10:15:00|11766.2|11766.2|11763.39|11763.39|11766.71|11766.71|11763.03|11763.03|0
1632910800000|2021-09-29 10:20:00|11763.32|11763.32|11771.64|11771.64|11771.64|11771.64|11763.32|11763.32|0
1632911100000|2021-09-29 10:25:00|11771.16|11771.16|11766.14|11766.14|11771.64|11771.64|11766.14|11766.14|0
1632911400000|2021-09-29 10:30:00|11766.03|11766.03|11755.52|11755.52|11768.19|11768.19|11755.31|11755.31|0
1632911700000|2021-09-29 10:35:00|11755.26|11755.26|11771.18|11771.18|11771.18|11771.18|11752.86|11752.86|0
1632912000000|2021-09-29 10:40:00|11771|11771|11770.68|11770.68|11772.04|11772.04|11769.64|11769.64|0
1632912300000|2021-09-29 10:45:00|11768.67|11768.67|11769.68|11769.68|11771.43|11771.43|11765.84|11765.84|0
1632912600000|2021-09-29 10:50:00|11769.9|11769.9|11769.79|11769.79|11770.82|11770.82|11767.3|11767.3|0
1632912900000|2021-09-29 10:55:00|11770.05|11770.05|11767.46|11767.46|11771.65|11771.65|11765.83|11765.83|0
1632913200000|2021-09-29 11:00:00|11767.05|11767.05|11763.06|11763.06|11770.59|11770.59|11762.98|11762.98|0
1632913500000|2021-09-29 11:05:00|11762.06|11762.06|11753.27|11753.27|11764.28|11764.28|11751.29|11751.29|0
1632913800000|2021-09-29 11:10:00|11753.63|11753.63|11757.76|11757.76|11763.87|11763.87|11753.46|11753.46|0
1632914100000|2021-09-29 11:15:00|11758.09|11758.09|11756.05|11756.05|11759.66|11759.66|11756.05|11756.05|0
1632914400000|2021-09-29 11:20:00|11754.69|11754.69|11747.47|11747.47|11754.69|11754.69|11747.47|11747.47|0
1632914700000|2021-09-29 11:25:00|11747.95|11747.95|11745.57|11745.57|11747.95|11747.95|11744.27|11744.27|0
1632915000000|2021-09-29 11:30:00|11745.81|11745.81|11751.97|11751.97|11753.38|11753.38|11744.75|11744.75|0
1632915300000|2021-09-29 11:35:00|11752.38|11752.38|11736.58|11736.58|11752.79|11752.79|11736.1|11736.1|0
1632915600000|2021-09-29 11:40:00|11736.4|11736.4|11738.14|11738.14|11740.9|11740.9|11736.02|11736.02|0
1632915900000|2021-09-29 11:45:00|11738.47|11738.47|11745.19|11745.19|11747.41|11747.41|11738.47|11738.47|0
1632916200000|2021-09-29 11:50:00|11745.27|11745.27|11738.45|11738.45|11745.54|11745.54|11738.45|11738.45|0
1632916500000|2021-09-29 11:55:00|11736.45|11736.45|11725.08|11725.08|11736.45|11736.45|11723.3|11723.3|0
1632916800000|2021-09-29 12:00:00|11723.85|11723.85|11730.93|11730.93|11731.97|11731.97|11722.21|11722.21|0
1632917100000|2021-09-29 12:05:00|11731.27|11731.27|11726.9|11726.9|11731.27|11731.27|11726.59|11726.59|0
1632917400000|2021-09-29 12:10:00|11727.07|11727.07|11725.13|11725.13|11729.7|11729.7|11725.13|11725.13|0
1632917700000|2021-09-29 12:15:00|11724.89|11724.89|11718.54|11718.54|11724.89|11724.89|11716.96|11716.96|0
1632918000000|2021-09-29 12:20:00|11717.84|11717.84|11714.52|11714.52|11717.84|11717.84|11713.44|11713.44|0
1632918300000|2021-09-29 12:25:00|11714.44|11714.44|11717.21|11717.21|11718.57|11718.57|11711.54|11711.54|0
1632918600000|2021-09-29 12:30:00|11716.94|11716.94|11711.75|11711.75|11719.52|11719.52|11710.98|11710.98|0
1632918900000|2021-09-29 12:35:00|11711.58|11711.58|11699.89|11699.89|11712.39|11712.39|11699.89|11699.89|0
1632919200000|2021-09-29 12:40:00|11699.73|11699.73|11697.6|11697.6|11699.94|11699.94|11696.73|11696.73|0
1632919500000|2021-09-29 12:45:00|11698.24|11698.24|11697|11697|11699.63|11699.63|11696.83|11696.83|0
1632919800000|2021-09-29 12:50:00|11695.36|11695.36|11689.27|11689.27|11695.36|11695.36|11688.5|11688.5|0
1632920100000|2021-09-29 12:55:00|11689|11689|11692.33|11692.33|11695.37|11695.37|11689|11689|0
1632920400000|2021-09-29 13:00:00|11692.51|11692.51|11687.83|11687.83|11692.51|11692.51|11687.43|11687.43|0
1632920700000|2021-09-29 13:05:00|11686.83|11686.83|11674.5|11674.5|11686.83|11686.83|11674.33|11674.33|0
1632921000000|2021-09-29 13:10:00|11674.67|11674.67|11681.94|11681.94|11689.89|11689.89|11674.67|11674.67|0
1632921300000|2021-09-29 13:15:00|11681.76|11681.76|11673.76|11673.76|11681.76|11681.76|11672.76|11672.76|0
1632921600000|2021-09-29 13:20:00|11673.58|11673.58|11669.75|11669.75|11673.58|11673.58|11669.75|11669.75|0
1632921900000|2021-09-29 13:25:00|11669.34|11669.34|11659.77|11659.77|11669.34|11669.34|11656.15|11656.15|0
1632922200000|2021-09-29 13:30:00|11659.26|11659.26|11657.55|11657.55|11668|11668|11657.55|11657.55|0
1632922500000|2021-09-29 13:35:00|11658.56|11658.56|11661.2|11661.2|11663.25|11663.25|11656.14|11656.14|0
1632922800000|2021-09-29 13:40:00|11661.37|11661.37|11629.5|11629.5|11661.61|11661.61|11629.5|11629.5|0
1632923100000|2021-09-29 13:45:00|11629.09|11629.09|11640.55|11640.55|11640.55|11640.55|11624.66|11624.66|0
1632923400000|2021-09-29 13:50:00|11640.7|11640.7|11652.18|11652.18|11652.18|11652.18|11640.35|11640.35|0
1632923700000|2021-09-29 13:55:00|11654.18|11654.18|11657.13|11657.13|11660.11|11660.11|11651.18|11651.18|0
1632924000000|2021-09-29 14:00:00|11657.95|11657.95|11661.6|11661.6|11671.02|11671.02|11657.95|11657.95|0
1632924300000|2021-09-29 14:05:00|11662.6|11662.6|11662.65|11662.65|11669.29|11669.29|11658.08|11658.08|0
1632924600000|2021-09-29 14:10:00|11662.82|11662.82|11662.11|11662.11|11665.73|11665.73|11660.88|11660.88|0
1632924900000|2021-09-29 14:15:00|11662.04|11662.04|11671.25|11671.25|11675.01|11675.01|11662.04|11662.04|0
1632925200000|2021-09-29 14:20:00|11672.48|11672.48|11675.06|11675.06|11677.5|11677.5|11672.48|11672.48|0
1632925500000|2021-09-29 14:25:00|11675.47|11675.47|11660.03|11660.03|11675.65|11675.65|11660.03|11660.03|0
1632925800000|2021-09-29 14:30:00|11659.86|11659.86|11668.29|11668.29|11670.15|11670.15|11659.78|11659.78|0
1632926100000|2021-09-29 14:35:00|11668.18|11668.18|11666.36|11666.36|11671.49|11671.49|11665.78|11665.78|0
1632926400000|2021-09-29 14:40:00|11666.44|11666.44|11659.69|11659.69|11669.33|11669.33|11659.69|11659.69|0
1632926700000|2021-09-29 14:45:00|11659.52|11659.52|11672.29|11672.29|11672.29|11672.29|11659.52|11659.52|0
1632927000000|2021-09-29 14:50:00|11673.52|11673.52|11682.16|11682.16|11684.78|11684.78|11673.52|11673.52|0
1632927300000|2021-09-29 14:55:00|11682.52|11682.52|11684.57|11684.57|11686.14|11686.14|11679.81|11679.81|0
1632927600000|2021-09-29 15:00:00|11684.78|11684.78|11685.97|11685.97|11690.17|11690.17|11683.5|11683.5|0
1632927900000|2021-09-29 15:05:00|11685.93|11685.93|11686.02|11686.02|11690.56|11690.56|11685.58|11685.58|0
1632928200000|2021-09-29 15:10:00|11685.61|11685.61|11684.29|11684.29|11686.6|11686.6|11679.19|11679.19|0
1632928500000|2021-09-29 15:15:00|11685.3|11685.3|11700.32|11700.32|11700.32|11700.32|11683.77|11683.77|0
1632928800000|2021-09-29 15:20:00|11700.4|11700.4|11703.12|11703.12|11704.7|11704.7|11695.71|11695.71|0
1632929100000|2021-09-29 15:25:00|11701.89|11701.89|11678.17|11678.17|11704.34|11704.34|11676.68|11676.68|0
1632986100000|2021-09-30 07:15:00|11754.67|11754.67|11772.83|11772.83|11773.91|11773.91|11754.67|11754.67|0
1632986400000|2021-09-30 07:20:00|11772.94|11772.94|11762.83|11762.83|11773.51|11773.51|11761.49|11761.49|0
1632986700000|2021-09-30 07:25:00|11761.51|11761.51|11778.32|11778.32|11779.67|11779.67|11755.25|11755.25|0
1632987000000|2021-09-30 07:30:00|11778.15|11778.15|11770.2|11770.2|11778.15|11778.15|11768.79|11768.79|0
1632987300000|2021-09-30 07:35:00|11771|11771|11791.9|11791.9|11791.9|11791.9|11769.66|11769.66|0
1632987600000|2021-09-30 07:40:00|11791.68|11791.68|11801.09|11801.09|11802.81|11802.81|11790.45|11790.45|0
1632987900000|2021-09-30 07:45:00|11800.91|11800.91|11792.19|11792.19|11806.66|11806.66|11792.19|11792.19|0
1632988200000|2021-09-30 07:50:00|11792.32|11792.32|11791.32|11791.32|11798.61|11798.61|11791.32|11791.32|0
1632988500000|2021-09-30 07:55:00|11791.73|11791.73|11789.5|11789.5|11791.73|11791.73|11780.87|11780.87|0
1632988800000|2021-09-30 08:00:00|11788.27|11788.27|11802.63|11802.63|11804.88|11804.88|11787.04|11787.04|0
1632989100000|2021-09-30 08:05:00|11802.27|11802.27|11786.54|11786.54|11802.27|11802.27|11786.54|11786.54|0
1632989400000|2021-09-30 08:10:00|11789.55|11789.55|11772.25|11772.25|11792.47|11792.47|11772.25|11772.25|0
1632989700000|2021-09-30 08:15:00|11772.08|11772.08|11753.05|11753.05|11772.08|11772.08|11753.05|11753.05|0
1632990000000|2021-09-30 08:20:00|11752.05|11752.05|11751.21|11751.21|11754.57|11754.57|11749.98|11749.98|0
1632990300000|2021-09-30 08:25:00|11751.43|11751.43|11750.27|11750.27|11755.15|11755.15|11749.81|11749.81|0
1632990600000|2021-09-30 08:30:00|11750.78|11750.78|11746.42|11746.42|11753.51|11753.51|11745.67|11745.67|0
1632990900000|2021-09-30 08:35:00|11746.86|11746.86|11744.16|11744.16|11747.07|11747.07|11738.26|11738.26|0
1632991200000|2021-09-30 08:40:00|11743.15|11743.15|11747.44|11747.44|11752.93|11752.93|11741.56|11741.56|0
1632991500000|2021-09-30 08:45:00|11747.8|11747.8|11747.92|11747.92|11749.32|11749.32|11746.85|11746.85|0
1632991800000|2021-09-30 08:50:00|11748.92|11748.92|11755.7|11755.7|11755.97|11755.97|11748.92|11748.92|0
1632992100000|2021-09-30 08:55:00|11755.92|11755.92|11759.01|11759.01|11759.01|11759.01|11755.32|11755.32|0
1632992400000|2021-09-30 09:00:00|11760.01|11760.01|11754.26|11754.26|11760.01|11760.01|11754.26|11754.26|0
1632992700000|2021-09-30 09:05:00|11753.91|11753.91|11740.01|11740.01|11753.91|11753.91|11735.72|11735.72|0
1632993000000|2021-09-30 09:10:00|11739.84|11739.84|11739.29|11739.29|11740.23|11740.23|11737.92|11737.92|0
1632993300000|2021-09-30 09:15:00|11738.06|11738.06|11721.56|11721.56|11738.26|11738.26|11721.36|11721.36|0
1632993600000|2021-09-30 09:20:00|11721.36|11721.36|11713.57|11713.57|11721.36|11721.36|11711.24|11711.24|0
1632993900000|2021-09-30 09:25:00|11715.58|11715.58|11712.16|11712.16|11715.58|11715.58|11711.74|11711.74|0
1632994200000|2021-09-30 09:30:00|11712.59|11712.59|11716.33|11716.33|11716.33|11716.33|11710.93|11710.93|0
1632994500000|2021-09-30 09:35:00|11718.79|11718.79|11715.92|11715.92|11720.85|11720.85|11715.92|11715.92|0
1632994800000|2021-09-30 09:40:00|11714.48|11714.48|11713.71|11713.71|11715.79|11715.79|11712.6|11712.6|0
1632995100000|2021-09-30 09:45:00|11713.5|11713.5|11727.08|11727.08|11728.25|11728.25|11711.9|11711.9|0
1632995400000|2021-09-30 09:50:00|11728.08|11728.08|11725.22|11725.22|11728.08|11728.08|11718.86|11718.86|0
1632995700000|2021-09-30 09:55:00|11724.98|11724.98|11726.74|11726.74|11728.32|11728.32|11722.04|11722.04|0
1632996000000|2021-09-30 10:00:00|11726.38|11726.38|11733.56|11733.56|11733.56|11733.56|11723.18|11723.18|0
1632996300000|2021-09-30 10:05:00|11734.07|11734.07|11735.03|11735.03|11737.19|11737.19|11734.07|11734.07|0
1632996600000|2021-09-30 10:10:00|11734.55|11734.55|11716.14|11716.14|11734.55|11734.55|11714.56|11714.56|0
1632996900000|2021-09-30 10:15:00|11715.88|11715.88|11719.93|11719.93|11719.93|11719.93|11713.37|11713.37|0
1632997200000|2021-09-30 10:20:00|11719.71|11719.71|11716.56|11716.56|11722.69|11722.69|11714.89|11714.89|0
1632997500000|2021-09-30 10:25:00|11716.51|11716.51|11702.14|11702.14|11716.86|11716.86|11702.14|11702.14|0
1632997800000|2021-09-30 10:30:00|11701.71|11701.71|11706.41|11706.41|11706.41|11706.41|11701.29|11701.29|0
1632998100000|2021-09-30 10:35:00|11705.41|11705.41|11713.02|11713.02|11714.38|11714.38|11704.68|11704.68|0
1632998400000|2021-09-30 10:40:00|11712.87|11712.87|11728.82|11728.82|11729.95|11729.95|11712.87|11712.87|0
1632998700000|2021-09-30 10:45:00|11727.82|11727.82|11726.54|11726.54|11728.03|11728.03|11726.54|11726.54|0
1632999000000|2021-09-30 10:50:00|11726.13|11726.13|11719.99|11719.99|11726.53|11726.53|11719.65|11719.65|0
1632999300000|2021-09-30 10:55:00|11719.47|11719.47|11716.71|11716.71|11722.25|11722.25|11716.71|11716.71|0
1632999600000|2021-09-30 11:00:00|11716.5|11716.5|11714.04|11714.04|11717.84|11717.84|11713.56|11713.56|0
1632999900000|2021-09-30 11:05:00|11713.87|11713.87|11710.79|11710.79|11714.82|11714.82|11709.68|11709.68|0
1633000200000|2021-09-30 11:10:00|11712.02|11712.02|11719.66|11719.66|11719.66|11719.66|11711.8|11711.8|0
1633000500000|2021-09-30 11:15:00|11720.89|11720.89|11715.33|11715.33|11721.8|11721.8|11714.13|11714.13|0
1633000800000|2021-09-30 11:20:00|11714.82|11714.82|11711.12|11711.12|11717.91|11717.91|11711.12|11711.12|0
1633001100000|2021-09-30 11:25:00|11710.86|11710.86|11713.28|11713.28|11713.52|11713.52|11710.78|11710.78|0
1633001400000|2021-09-30 11:30:00|11713.04|11713.04|11707.35|11707.35|11713.04|11713.04|11707.35|11707.35|0
1633001700000|2021-09-30 11:35:00|11707.17|11707.17|11702.52|11702.52|11707.4|11707.4|11702.34|11702.34|0
1633002000000|2021-09-30 11:40:00|11702.16|11702.16|11696.87|11696.87|11703.63|11703.63|11696.87|11696.87|0
1633002300000|2021-09-30 11:45:00|11696.54|11696.54|11691.53|11691.53|11698.19|11698.19|11691.53|11691.53|0
1633002600000|2021-09-30 11:50:00|11691.39|11691.39|11690.54|11690.54|11691.39|11691.39|11688.57|11688.57|0
1633002900000|2021-09-30 11:55:00|11691.55|11691.55|11695.48|11695.48|11698.72|11698.72|11691.55|11691.55|0
1633003200000|2021-09-30 12:00:00|11695.26|11695.26|11688.74|11688.74|11695.44|11695.44|11688.74|11688.74|0
1633003500000|2021-09-30 12:05:00|11689.97|11689.97|11683.27|11683.27|11689.97|11689.97|11683.27|11683.27|0
1633003800000|2021-09-30 12:10:00|11683.11|11683.11|11682.79|11682.79|11683.11|11683.11|11680.14|11680.14|0
1633004100000|2021-09-30 12:15:00|11682.69|11682.69|11681.85|11681.85|11687.79|11687.79|11680.85|11680.85|0
1633004400000|2021-09-30 12:20:00|11680.85|11680.85|11684.97|11684.97|11692.64|11692.64|11680.85|11680.85|0
1633004700000|2021-09-30 12:25:00|11684.71|11684.71|11672.1|11672.1|11685.38|11685.38|11671.1|11671.1|0
1633005000000|2021-09-30 12:30:00|11671.86|11671.86|11681.18|11681.18|11682.66|11682.66|11670.52|11670.52|0
1633005300000|2021-09-30 12:35:00|11681.77|11681.77|11679.17|11679.17|11688.59|11688.59|11679.14|11679.14|0
1633005600000|2021-09-30 12:40:00|11679.88|11679.88|11678.45|11678.45|11682.63|11682.63|11678.45|11678.45|0
1633005900000|2021-09-30 12:45:00|11677.22|11677.22|11674.94|11674.94|11680.14|11680.14|11674.53|11674.53|0
1633006200000|2021-09-30 12:50:00|11674.43|11674.43|11667.52|11667.52|11674.43|11674.43|11667.52|11667.52|0
1633006500000|2021-09-30 12:55:00|11667.31|11667.31|11663.61|11663.61|11667.31|11667.31|11660.62|11660.62|0
1633006800000|2021-09-30 13:00:00|11663.78|11663.78|11661.33|11661.33|11669.82|11669.82|11660.88|11660.88|0
1633007100000|2021-09-30 13:05:00|11661.06|11661.06|11666.73|11666.73|11669.51|11669.51|11656.92|11656.92|0
1633007400000|2021-09-30 13:10:00|11666.49|11666.49|11668.89|11668.89|11669.21|11669.21|11665.82|11665.82|0
1633007700000|2021-09-30 13:15:00|11668.97|11668.97|11678.68|11678.68|11678.83|11678.83|11668.97|11668.97|0
1633008000000|2021-09-30 13:20:00|11679.68|11679.68|11675.94|11675.94|11679.68|11679.68|11674.24|11674.24|0
1633008300000|2021-09-30 13:25:00|11675.7|11675.7|11674.43|11674.43|11675.7|11675.7|11670.35|11670.35|0
1633008600000|2021-09-30 13:30:00|11675.44|11675.44|11669.85|11669.85|11688.49|11688.49|11669.67|11669.67|0
1633008900000|2021-09-30 13:35:00|11669.49|11669.49|11645.98|11645.98|11674.21|11674.21|11644.14|11644.14|0
1633009200000|2021-09-30 13:40:00|11646.51|11646.51|11660.36|11660.36|11661.16|11661.16|11645.15|11645.15|0
1633009500000|2021-09-30 13:45:00|11660.88|11660.88|11668.72|11668.72|11673.97|11673.97|11659.06|11659.06|0
1633009800000|2021-09-30 13:50:00|11669.15|11669.15|11671.64|11671.64|11675.74|11675.74|11667.24|11667.24|0
1633010100000|2021-09-30 13:55:00|11672.64|11672.64|11669.66|11669.66|11683.38|11683.38|11669.66|11669.66|0
1633010400000|2021-09-30 14:00:00|11669.25|11669.25|11663.18|11663.18|11672.86|11672.86|11662.62|11662.62|0
1633010700000|2021-09-30 14:05:00|11663|11663|11649.72|11649.72|11663.99|11663.99|11648.49|11648.49|0
1633011000000|2021-09-30 14:10:00|11650.24|11650.24|11648.74|11648.74|11661.25|11661.25|11648.52|11648.52|0
1633011300000|2021-09-30 14:15:00|11648.85|11648.85|11648.21|11648.21|11649.86|11649.86|11639.45|11639.45|0
1633011600000|2021-09-30 14:20:00|11648.43|11648.43|11634.27|11634.27|11651.61|11651.61|11632.53|11632.53|0
1633011900000|2021-09-30 14:25:00|11634.43|11634.43|11652.4|11652.4|11652.4|11652.4|11632.15|11632.15|0
1633012200000|2021-09-30 14:30:00|11652.67|11652.67|11656.59|11656.59|11660.2|11660.2|11650.13|11650.13|0
1633012500000|2021-09-30 14:35:00|11656.66|11656.66|11644.39|11644.39|11656.66|11656.66|11642.36|11642.36|0
1633012800000|2021-09-30 14:40:00|11644.17|11644.17|11633.64|11633.64|11644.17|11644.17|11632.61|11632.61|0
1633013100000|2021-09-30 14:45:00|11633.46|11633.46|11632.42|11632.42|11635.32|11635.32|11628.7|11628.7|0
1633013400000|2021-09-30 14:50:00|11632.47|11632.47|11641.03|11641.03|11641.28|11641.28|11630.73|11630.73|0
1633013700000|2021-09-30 14:55:00|11640.76|11640.76|11626.64|11626.64|11640.76|11640.76|11626.64|11626.64|0
1633014000000|2021-09-30 15:00:00|11626.46|11626.46|11630.86|11630.86|11631.13|11631.13|11624.32|11624.32|0
1633014300000|2021-09-30 15:05:00|11631.27|11631.27|11629.37|11629.37|11634.21|11634.21|11629.15|11629.15|0
1633014600000|2021-09-30 15:10:00|11629.1|11629.1|11617.9|11617.9|11629.1|11629.1|11617.72|11617.72|0
1633014900000|2021-09-30 15:15:00|11617.79|11617.79|11627.55|11627.55|11627.69|11627.69|11617.38|11617.38|0
1633015200000|2021-09-30 15:20:00|11628.07|11628.07|11620.53|11620.53|11628.25|11628.25|11618.92|11618.92|0
1633015500000|2021-09-30 15:25:00|11620.36|11620.36|11642.73|11642.73|11642.73|11642.73|11618.64|11618.64|0
1633072500000|2021-10-01 07:15:00|11498.23|11498.23|11544.5|11544.5|11544.5|11544.5|11497.61|11497.61|0
1633072800000|2021-10-01 07:20:00|11544.35|11544.35|11561.3|11561.3|11566.54|11566.54|11541.39|11541.39|0
1633073100000|2021-10-01 07:25:00|11563.31|11563.31|11573.27|11573.27|11577.77|11577.77|11557.56|11557.56|0
1633073400000|2021-10-01 07:30:00|11572.86|11572.86|11555.47|11555.47|11573.89|11573.89|11555.47|11555.47|0
1633073700000|2021-10-01 07:35:00|11555.99|11555.99|11573.46|11573.46|11576.44|11576.44|11555.99|11555.99|0
1633074000000|2021-10-01 07:40:00|11572.45|11572.45|11578.22|11578.22|11587.07|11587.07|11572.45|11572.45|0
1633074300000|2021-10-01 07:45:00|11577.81|11577.81|11568.2|11568.2|11577.81|11577.81|11560.76|11560.76|0
1633074600000|2021-10-01 07:50:00|11569.2|11569.2|11586.98|11586.98|11587.34|11587.34|11569.2|11569.2|0
1633074900000|2021-10-01 07:55:00|11586.81|11586.81|11583.89|11583.89|11600.98|11600.98|11582.93|11582.93|0
1633075200000|2021-10-01 08:00:00|11583.46|11583.46|11556.85|11556.85|11586.01|11586.01|11556.85|11556.85|0
1633075500000|2021-10-01 08:05:00|11556.44|11556.44|11536.96|11536.96|11556.44|11556.44|11535.51|11535.51|0
1633075800000|2021-10-01 08:10:00|11538.97|11538.97|11514.41|11514.41|11548.18|11548.18|11513.49|11513.49|0
1633076100000|2021-10-01 08:15:00|11514.01|11514.01|11525.2|11525.2|11525.2|11525.2|11511.67|11511.67|0
1633076400000|2021-10-01 08:20:00|11526.43|11526.43|11534.69|11534.69|11534.69|11534.69|11522.37|11522.37|0
1633076700000|2021-10-01 08:25:00|11535.92|11535.92|11537.23|11537.23|11537.98|11537.98|11530.49|11530.49|0
1633077000000|2021-10-01 08:30:00|11537.06|11537.06|11533.34|11533.34|11542.44|11542.44|11531.22|11531.22|0
1633077300000|2021-10-01 08:35:00|11534.57|11534.57|11529.13|11529.13|11540.58|11540.58|11529.13|11529.13|0
1633077600000|2021-10-01 08:40:00|11528.6|11528.6|11526.16|11526.16|11533.39|11533.39|11522.66|11522.66|0
1633077900000|2021-10-01 08:45:00|11527.39|11527.39|11514.55|11514.55|11527.39|11527.39|11509.58|11509.58|0
1633078200000|2021-10-01 08:50:00|11514.34|11514.34|11507.89|11507.89|11515.07|11515.07|11507.33|11507.33|0
1633078500000|2021-10-01 08:55:00|11508.89|11508.89|11524.78|11524.78|11524.78|11524.78|11508.36|11508.36|0
1633078800000|2021-10-01 09:00:00|11524.47|11524.47|11543.13|11543.13|11543.13|11543.13|11524.47|11524.47|0
1633079100000|2021-10-01 09:05:00|11543.66|11543.66|11547.05|11547.05|11549.42|11549.42|11542.27|11542.27|0
1633079400000|2021-10-01 09:10:00|11547.46|11547.46|11559.56|11559.56|11560.65|11560.65|11547.46|11547.46|0
1633079700000|2021-10-01 09:15:00|11559.69|11559.69|11570.82|11570.82|11571.8|11571.8|11559.69|11559.69|0
1633080000000|2021-10-01 09:20:00|11570.6|11570.6|11573.1|11573.1|11573.32|11573.32|11569.12|11569.12|0
1633080300000|2021-10-01 09:25:00|11572.75|11572.75|11575.37|11575.37|11575.37|11575.37|11562.76|11562.76|0
1633080600000|2021-10-01 09:30:00|11575.3|11575.3|11576.86|11576.86|11584.74|11584.74|11575.3|11575.3|0
1633080900000|2021-10-01 09:35:00|11578.87|11578.87|11590.84|11590.84|11590.84|11590.84|11578.87|11578.87|0
1633081200000|2021-10-01 09:40:00|11591.85|11591.85|11580.11|11580.11|11593.08|11593.08|11578.71|11578.71|0
1633081500000|2021-10-01 09:45:00|11579.81|11579.81|11569.46|11569.46|11581.05|11581.05|11566.92|11566.92|0
1633081800000|2021-10-01 09:50:00|11569.7|11569.7|11572.46|11572.46|11572.46|11572.46|11567.03|11567.03|0
1633082100000|2021-10-01 09:55:00|11572.82|11572.82|11578.58|11578.58|11579.04|11579.04|11572.59|11572.59|0
1633082400000|2021-10-01 10:00:00|11579.59|11579.59|11574.33|11574.33|11581.64|11581.64|11573.67|11573.67|0
1633082700000|2021-10-01 10:05:00|11572.96|11572.96|11584.5|11584.5|11584.63|11584.63|11571.14|11571.14|0
1633083000000|2021-10-01 10:10:00|11584.09|11584.09|11596.8|11596.8|11596.8|11596.8|11580.43|11580.43|0
1633083300000|2021-10-01 10:15:00|11596.97|11596.97|11593.17|11593.17|11598.69|11598.69|11590.95|11590.95|0
1633083600000|2021-10-01 10:20:00|11592.41|11592.41|11574.9|11574.9|11592.72|11592.72|11574.49|11574.49|0
1633083900000|2021-10-01 10:25:00|11576.13|11576.13|11567.91|11567.91|11576.13|11576.13|11567.91|11567.91|0
1633084200000|2021-10-01 10:30:00|11567.5|11567.5|11566.15|11566.15|11575.27|11575.27|11566.15|11566.15|0
1633084500000|2021-10-01 10:35:00|11566.39|11566.39|11559.81|11559.81|11566.39|11566.39|11557.2|11557.2|0
1633084800000|2021-10-01 10:40:00|11558.58|11558.58|11560.76|11560.76|11560.76|11560.76|11552.79|11552.79|0
1633085100000|2021-10-01 10:45:00|11559.53|11559.53|11549.35|11549.35|11559.53|11559.53|11548.12|11548.12|0
1633085400000|2021-10-01 10:50:00|11549.08|11549.08|11553.02|11553.02|11553.02|11553.02|11549.08|11549.08|0
1633085700000|2021-10-01 10:55:00|11553.2|11553.2|11557.18|11557.18|11558.79|11558.79|11553.2|11553.2|0
1633086000000|2021-10-01 11:00:00|11557.54|11557.54|11573.32|11573.32|11573.32|11573.32|11555.82|11555.82|0
1633086300000|2021-10-01 11:05:00|11573.97|11573.97|11571.18|11571.18|11574.17|11574.17|11568.79|11568.79|0
1633086600000|2021-10-01 11:10:00|11570.77|11570.77|11578.3|11578.3|11578.3|11578.3|11570.43|11570.43|0
1633086900000|2021-10-01 11:15:00|11578.82|11578.82|11582.26|11582.26|11582.82|11582.82|11575.49|11575.49|0
1633087200000|2021-10-01 11:20:00|11581.25|11581.25|11571.38|11571.38|11581.42|11581.42|11571.38|11571.38|0
1633087500000|2021-10-01 11:25:00|11571.42|11571.42|11579|11579|11580.91|11580.91|11571.42|11571.42|0
1633087800000|2021-10-01 11:30:00|11580.23|11580.23|11570.85|11570.85|11581.27|11581.27|11569.68|11569.68|0
1633088100000|2021-10-01 11:35:00|11570.68|11570.68|11577.74|11577.74|11579.18|11579.18|11569.37|11569.37|0
1633088400000|2021-10-01 11:40:00|11577.9|11577.9|11585.97|11585.97|11586.6|11586.6|11577.9|11577.9|0
1633088700000|2021-10-01 11:45:00|11586.21|11586.21|11578.41|11578.41|11587.1|11587.1|11578.41|11578.41|0
1633089000000|2021-10-01 11:50:00|11578.82|11578.82|11571.05|11571.05|11581.06|11581.06|11571.05|11571.05|0
1633089300000|2021-10-01 11:55:00|11570.78|11570.78|11569|11569|11572.97|11572.97|11567.72|11567.72|0
1633089600000|2021-10-01 12:00:00|11569.05|11569.05|11570.24|11570.24|11576.53|11576.53|11569.05|11569.05|0
1633089900000|2021-10-01 12:05:00|11569.24|11569.24|11575.77|11575.77|11576.02|11576.02|11568.79|11568.79|0
1633090200000|2021-10-01 12:10:00|11574.76|11574.76|11577.03|11577.03|11577.52|11577.52|11572.14|11572.14|0
1633090500000|2021-10-01 12:15:00|11577.16|11577.16|11601.22|11601.22|11601.22|11601.22|11576.9|11576.9|0
1633090800000|2021-10-01 12:20:00|11601.44|11601.44|11599.41|11599.41|11603.45|11603.45|11598.3|11598.3|0
1633091100000|2021-10-01 12:25:00|11599.65|11599.65|11600.98|11600.98|11601.13|11601.13|11595.14|11595.14|0
1633091400000|2021-10-01 12:30:00|11601.15|11601.15|11587.21|11587.21|11603.92|11603.92|11587.21|11587.21|0
1633091700000|2021-10-01 12:35:00|11587.04|11587.04|11567.69|11567.69|11587.04|11587.04|11567.69|11567.69|0
1633092000000|2021-10-01 12:40:00|11567.53|11567.53|11563.12|11563.12|11574.93|11574.93|11563.12|11563.12|0
1633092300000|2021-10-01 12:45:00|11562.11|11562.11|11551.73|11551.73|11563.12|11563.12|11551.68|11551.68|0
1633092600000|2021-10-01 12:50:00|11551.42|11551.42|11554.73|11554.73|11558.56|11558.56|11551.42|11551.42|0
1633092900000|2021-10-01 12:55:00|11553.72|11553.72|11537.19|11537.19|11553.72|11553.72|11536.18|11536.18|0
1633093200000|2021-10-01 13:00:00|11538.2|11538.2|11553.38|11553.38|11555.13|11555.13|11538.06|11538.06|0
1633093500000|2021-10-01 13:05:00|11553.23|11553.23|11565.02|11565.02|11567.22|11567.22|11553.23|11553.23|0
1633093800000|2021-10-01 13:10:00|11564.88|11564.88|11570.3|11570.3|11570.3|11570.3|11564.88|11564.88|0
1633094100000|2021-10-01 13:15:00|11569.59|11569.59|11571.72|11571.72|11574.21|11574.21|11567.67|11567.67|0
1633094400000|2021-10-01 13:20:00|11570.49|11570.49|11567.58|11567.58|11572.81|11572.81|11567.58|11567.58|0
1633094700000|2021-10-01 13:25:00|11567.71|11567.71|11569.88|11569.88|11570.68|11570.68|11563.08|11563.08|0
1633095000000|2021-10-01 13:30:00|11570.2|11570.2|11560.19|11560.19|11571.51|11571.51|11553.73|11553.73|0
1633095300000|2021-10-01 13:35:00|11560.35|11560.35|11559.15|11559.15|11569.06|11569.06|11558.32|11558.32|0
1633095600000|2021-10-01 13:40:00|11558.92|11558.92|11546.53|11546.53|11558.92|11558.92|11544.58|11544.58|0
1633095900000|2021-10-01 13:45:00|11547.76|11547.76|11539.76|11539.76|11547.76|11547.76|11524.85|11524.85|0
1633096200000|2021-10-01 13:50:00|11538.76|11538.76|11524.85|11524.85|11540.73|11540.73|11514.03|11514.03|0
1633096500000|2021-10-01 13:55:00|11524.8|11524.8|11536.21|11536.21|11536.21|11536.21|11516.55|11516.55|0
1633096800000|2021-10-01 14:00:00|11536.33|11536.33|11533.8|11533.8|11550.14|11550.14|11532.93|11532.93|0
1633097100000|2021-10-01 14:05:00|11532.57|11532.57|11536.5|11536.5|11540.05|11540.05|11525.53|11525.53|0
1633097400000|2021-10-01 14:10:00|11536.71|11536.71|11541.32|11541.32|11546.76|11546.76|11532.21|11532.21|0
1633097700000|2021-10-01 14:15:00|11540.32|11540.32|11527.24|11527.24|11540.32|11540.32|11522.27|11522.27|0
1633098000000|2021-10-01 14:20:00|11526.06|11526.06|11522.37|11522.37|11527.05|11527.05|11519.42|11519.42|0
1633098300000|2021-10-01 14:25:00|11523.38|11523.38|11532.85|11532.85|11535.59|11535.59|11518.4|11518.4|0
1633098600000|2021-10-01 14:30:00|11531.33|11531.33|11520.9|11520.9|11531.33|11531.33|11520.66|11520.66|0
1633098900000|2021-10-01 14:35:00|11520.82|11520.82|11522.97|11522.97|11524.25|11524.25|11520.03|11520.03|0
1633099200000|2021-10-01 14:40:00|11522.62|11522.62|11547.9|11547.9|11548.14|11548.14|11522.62|11522.62|0
1633099500000|2021-10-01 14:45:00|11548.12|11548.12|11566.75|11566.75|11566.92|11566.92|11548.12|11548.12|0
1633099800000|2021-10-01 14:50:00|11566.51|11566.51|11543.83|11543.83|11566.51|11566.51|11542.57|11542.57|0
1633100100000|2021-10-01 14:55:00|11540.89|11540.89|11555.98|11555.98|11557.78|11557.78|11540.21|11540.21|0
1633100400000|2021-10-01 15:00:00|11555.76|11555.76|11560.83|11560.83|11563.5|11563.5|11554.01|11554.01|0
1633100700000|2021-10-01 15:05:00|11559.6|11559.6|11550.46|11550.46|11559.69|11559.69|11548.43|11548.43|0
1633101000000|2021-10-01 15:10:00|11550.25|11550.25|11575.25|11575.25|11575.58|11575.58|11548.24|11548.24|0
1633101300000|2021-10-01 15:15:00|11576.26|11576.26|11575.26|11575.26|11576.67|11576.67|11567.84|11567.84|0
1633101600000|2021-10-01 15:20:00|11575.44|11575.44|11572.46|11572.46|11578.21|11578.21|11570.02|11570.02|0
1633101900000|2021-10-01 15:25:00|11573.69|11573.69|11549.92|11549.92|11575.67|11575.67|11547.02|11547.02|0
1633936500000|2021-10-11 07:15:00|11563.53|11563.53|11562.63|11562.63|11567.09|11567.09|11553.14|11553.14|0
1633936800000|2021-10-11 07:20:00|11562.84|11562.84|11543.53|11543.53|11563.37|11563.37|11543.53|11543.53|0
1633937100000|2021-10-11 07:25:00|11543.89|11543.89|11530.29|11530.29|11543.89|11543.89|11527.86|11527.86|0
1633937400000|2021-10-11 07:30:00|11530.52|11530.52|11525.09|11525.09|11532.21|11532.21|11523.58|11523.58|0
1633937700000|2021-10-11 07:35:00|11523.86|11523.86|11499.6|11499.6|11524.83|11524.83|11499.6|11499.6|0
1633938000000|2021-10-11 07:40:00|11498.78|11498.78|11496.34|11496.34|11500.36|11500.36|11494.16|11494.16|0
1633938300000|2021-10-11 07:45:00|11495.91|11495.91|11500.76|11500.76|11503.07|11503.07|11489.21|11489.21|0
1633938600000|2021-10-11 07:50:00|11499.53|11499.53|11497.92|11497.92|11499.53|11499.53|11494.32|11494.32|0
1633938900000|2021-10-11 07:55:00|11497.76|11497.76|11490.49|11490.49|11497.76|11497.76|11490.49|11490.49|0
1633939200000|2021-10-11 08:00:00|11489.92|11489.92|11509.29|11509.29|11509.29|11509.29|11489.92|11489.92|0
1633939500000|2021-10-11 08:05:00|11509.03|11509.03|11499.38|11499.38|11509.03|11509.03|11492.72|11492.72|0
1633939800000|2021-10-11 08:10:00|11499.73|11499.73|11508.77|11508.77|11509.29|11509.29|11498.65|11498.65|0
1633940100000|2021-10-11 08:15:00|11508.9|11508.9|11507.61|11507.61|11510.36|11510.36|11507.17|11507.17|0
1633940400000|2021-10-11 08:20:00|11505.72|11505.72|11482.58|11482.58|11505.72|11505.72|11482.58|11482.58|0
1633940700000|2021-10-11 08:25:00|11482.17|11482.17|11496.59|11496.59|11497.09|11497.09|11481.97|11481.97|0
1633941000000|2021-10-11 08:30:00|11496.12|11496.12|11499.86|11499.86|11501.21|11501.21|11495.32|11495.32|0
1633941300000|2021-10-11 08:35:00|11500.07|11500.07|11499.37|11499.37|11501.26|11501.26|11496.26|11496.26|0
1633941600000|2021-10-11 08:40:00|11499.13|11499.13|11491.77|11491.77|11502.33|11502.33|11491.42|11491.42|0
1633941900000|2021-10-11 08:45:00|11492|11492|11485.04|11485.04|11492.09|11492.09|11480.86|11480.86|0
1633942200000|2021-10-11 08:50:00|11485.22|11485.22|11488.47|11488.47|11489.04|11489.04|11485.05|11485.05|0
1633942500000|2021-10-11 08:55:00|11488.13|11488.13|11488.57|11488.57|11492.37|11492.37|11488.13|11488.13|0
1633942800000|2021-10-11 09:00:00|11487.68|11487.68|11480.35|11480.35|11487.68|11487.68|11479.85|11479.85|0
1633943100000|2021-10-11 09:05:00|11482.36|11482.36|11490.71|11490.71|11492.38|11492.38|11482.36|11482.36|0
1633943400000|2021-10-11 09:10:00|11490.88|11490.88|11482.39|11482.39|11495.13|11495.13|11482.39|11482.39|0
1633943700000|2021-10-11 09:15:00|11482.22|11482.22|11472.07|11472.07|11482.22|11482.22|11471.94|11471.94|0
1633944000000|2021-10-11 09:20:00|11472.2|11472.2|11476.42|11476.42|11484.29|11484.29|11471.79|11471.79|0
1633944300000|2021-10-11 09:25:00|11476.24|11476.24|11474.33|11474.33|11478.49|11478.49|11474.33|11474.33|0
1633944600000|2021-10-11 09:30:00|11474.5|11474.5|11475.89|11475.89|11475.89|11475.89|11470.99|11470.99|0
1633944900000|2021-10-11 09:35:00|11476.89|11476.89|11481.22|11481.22|11482.22|11482.22|11476.89|11476.89|0
1633945200000|2021-10-11 09:40:00|11482.22|11482.22|11482.53|11482.53|11482.83|11482.83|11478.01|11478.01|0
1633945500000|2021-10-11 09:45:00|11480.9|11480.9|11474.44|11474.44|11482.19|11482.19|11474.44|11474.44|0
1633945800000|2021-10-11 09:50:00|11474.62|11474.62|11469.97|11469.97|11474.83|11474.83|11469.38|11469.38|0
1633946100000|2021-10-11 09:55:00|11470.29|11470.29|11470.26|11470.26|11472.29|11472.29|11469.52|11469.52|0
1633946400000|2021-10-11 10:00:00|11470.44|11470.44|11472.81|11472.81|11476.35|11476.35|11470.44|11470.44|0
1633946700000|2021-10-11 10:05:00|11471.8|11471.8|11471.67|11471.67|11473.55|11473.55|11468.04|11468.04|0
1633947000000|2021-10-11 10:10:00|11472.01|11472.01|11476.12|11476.12|11478.57|11478.57|11472.01|11472.01|0
1633947300000|2021-10-11 10:15:00|11475.91|11475.91|11477.08|11477.08|11478.08|11478.08|11472.36|11472.36|0
1633947600000|2021-10-11 10:20:00|11477|11477|11472.39|11472.39|11477.52|11477.52|11471.38|11471.38|0
1633947900000|2021-10-11 10:25:00|11472.57|11472.57|11452.43|11452.43|11473.56|11473.56|11452.26|11452.26|0
1633948200000|2021-10-11 10:30:00|11452.26|11452.26|11452.2|11452.2|11454.11|11454.11|11451.86|11451.86|0
1633948500000|2021-10-11 10:35:00|11455.21|11455.21|11451.5|11451.5|11457.42|11457.42|11450.99|11450.99|0
1633948800000|2021-10-11 10:40:00|11451.67|11451.67|11436.34|11436.34|11452.21|11452.21|11435.28|11435.28|0
1633949100000|2021-10-11 10:45:00|11434.15|11434.15|11431.9|11431.9|11434.98|11434.98|11428.36|11428.36|0
1633949400000|2021-10-11 10:50:00|11432.07|11432.07|11436.59|11436.59|11439.06|11439.06|11431|11431|0
1633949700000|2021-10-11 10:55:00|11436.24|11436.24|11423.71|11423.71|11436.24|11436.24|11421.94|11421.94|0
1633950000000|2021-10-11 11:00:00|11423.24|11423.24|11419.07|11419.07|11423.24|11423.24|11418.71|11418.71|0
1633950300000|2021-10-11 11:05:00|11418.85|11418.85|11421.77|11421.77|11426.53|11426.53|11418.78|11418.78|0
1633950600000|2021-10-11 11:10:00|11421.56|11421.56|11416.35|11416.35|11421.73|11421.73|11414.83|11414.83|0
1633950900000|2021-10-11 11:15:00|11416.83|11416.83|11439.61|11439.61|11439.61|11439.61|11416.83|11416.83|0
1633951200000|2021-10-11 11:20:00|11440.84|11440.84|11450.61|11450.61|11450.61|11450.61|11440.84|11440.84|0
1633951500000|2021-10-11 11:25:00|11450.77|11450.77|11450.4|11450.4|11454.13|11454.13|11449.44|11449.44|0
1633951800000|2021-10-11 11:30:00|11449.89|11449.89|11446.85|11446.85|11451.36|11451.36|11446.85|11446.85|0
1633952100000|2021-10-11 11:35:00|11446.63|11446.63|11440.63|11440.63|11447.07|11447.07|11438.68|11438.68|0
1633952400000|2021-10-11 11:40:00|11441.07|11441.07|11439.51|11439.51|11445|11445|11439.51|11439.51|0
1633952700000|2021-10-11 11:45:00|11439.75|11439.75|11438.98|11438.98|11439.97|11439.97|11436.4|11436.4|0
1633953000000|2021-10-11 11:50:00|11438.77|11438.77|11427.97|11427.97|11438.77|11438.77|11426.48|11426.48|0
1633953300000|2021-10-11 11:55:00|11427.75|11427.75|11425.64|11425.64|11430.21|11430.21|11423.41|11423.41|0
1633953600000|2021-10-11 12:00:00|11425.43|11425.43|11408.46|11408.46|11425.69|11425.69|11408.46|11408.46|0
1633953900000|2021-10-11 12:05:00|11408.63|11408.63|11408.61|11408.61|11412.67|11412.67|11407.49|11407.49|0
1633954200000|2021-10-11 12:10:00|11409.85|11409.85|11418.01|11418.01|11418.01|11418.01|11409.49|11409.49|0
1633954500000|2021-10-11 12:15:00|11418.06|11418.06|11419.31|11419.31|11420.44|11420.44|11415.26|11415.26|0
1633954800000|2021-10-11 12:20:00|11418.97|11418.97|11429.45|11429.45|11429.45|11429.45|11418.14|11418.14|0
1633955100000|2021-10-11 12:25:00|11430.68|11430.68|11433.9|11433.9|11433.9|11433.9|11430.68|11430.68|0
1633955400000|2021-10-11 12:30:00|11434.41|11434.41|11441.12|11441.12|11441.12|11441.12|11432.4|11432.4|0
1633955700000|2021-10-11 12:35:00|11442.35|11442.35|11446.37|11446.37|11446.37|11446.37|11442.35|11442.35|0
1633956000000|2021-10-11 12:40:00|11446.19|11446.19|11451.67|11451.67|11451.67|11451.67|11443.9|11443.9|0
1633956300000|2021-10-11 12:45:00|11452.13|11452.13|11447.42|11447.42|11452.82|11452.82|11447.42|11447.42|0
1633956600000|2021-10-11 12:50:00|11447.53|11447.53|11449.58|11449.58|11450.77|11450.77|11447.29|11447.29|0
1633956900000|2021-10-11 12:55:00|11449.81|11449.81|11453.21|11453.21|11453.21|11453.21|11448.96|11448.96|0
1633957200000|2021-10-11 13:00:00|11453.39|11453.39|11458.18|11458.18|11458.48|11458.48|11453.11|11453.11|0
1633957500000|2021-10-11 13:05:00|11459.41|11459.41|11469.89|11469.89|11469.89|11469.89|11459.41|11459.41|0
1633957800000|2021-10-11 13:10:00|11469.62|11469.62|11481.36|11481.36|11481.36|11481.36|11469.27|11469.27|0
1633958100000|2021-10-11 13:15:00|11480.13|11480.13|11479.21|11479.21|11483.15|11483.15|11478.26|11478.26|0
1633958400000|2021-10-11 13:20:00|11480.21|11480.21|11482.36|11482.36|11485.52|11485.52|11480.21|11480.21|0
1633958700000|2021-10-11 13:25:00|11482.18|11482.18|11489.76|11489.76|11489.76|11489.76|11482.11|11482.11|0
1633959000000|2021-10-11 13:30:00|11489.59|11489.59|11496.12|11496.12|11500.13|11500.13|11476.12|11476.12|0
1633959300000|2021-10-11 13:35:00|11496.53|11496.53|11480.65|11480.65|11505.64|11505.64|11480.65|11480.65|0
1633959600000|2021-10-11 13:40:00|11482.29|11482.29|11481.64|11481.64|11489.51|11489.51|11480.72|11480.72|0
1633959900000|2021-10-11 13:45:00|11481.95|11481.95|11485.09|11485.09|11485.09|11485.09|11477.49|11477.49|0
1633960200000|2021-10-11 13:50:00|11485.25|11485.25|11489.81|11489.81|11489.81|11489.81|11483.35|11483.35|0
1633960500000|2021-10-11 13:55:00|11489.94|11489.94|11490.9|11490.9|11497.64|11497.64|11489.59|11489.59|0
1633960800000|2021-10-11 14:00:00|11490.85|11490.85|11491|11491|11494.77|11494.77|11489.23|11489.23|0
1633961100000|2021-10-11 14:05:00|11490.81|11490.81|11489.3|11489.3|11497.19|11497.19|11487.33|11487.33|0
1633961400000|2021-10-11 14:10:00|11491.48|11491.48|11500.96|11500.96|11501.1|11501.1|11491.48|11491.48|0
1633961700000|2021-10-11 14:15:00|11500.98|11500.98|11507.68|11507.68|11507.68|11507.68|11500.45|11500.45|0
1633962000000|2021-10-11 14:20:00|11508.92|11508.92|11516.95|11516.95|11519.09|11519.09|11508.92|11508.92|0
1633962300000|2021-10-11 14:25:00|11518.18|11518.18|11519.86|11519.86|11520.24|11520.24|11514.82|11514.82|0
1633962600000|2021-10-11 14:30:00|11519.99|11519.99|11525.28|11525.28|11527.02|11527.02|11519.6|11519.6|0
1633962900000|2021-10-11 14:35:00|11525.15|11525.15|11522.66|11522.66|11526.81|11526.81|11522.66|11522.66|0
1633963200000|2021-10-11 14:40:00|11522.51|11522.51|11509.18|11509.18|11522.51|11522.51|11509.09|11509.09|0
1633963500000|2021-10-11 14:45:00|11510.19|11510.19|11515.05|11515.05|11515.38|11515.38|11510.05|11510.05|0
1633963800000|2021-10-11 14:50:00|11515.32|11515.32|11522.82|11522.82|11522.82|11522.82|11514.72|11514.72|0
1633964100000|2021-10-11 14:55:00|11523.04|11523.04|11531.77|11531.77|11531.77|11531.77|11523.04|11523.04|0
1633964400000|2021-10-11 15:00:00|11531.94|11531.94|11541.65|11541.65|11541.65|11541.65|11529.12|11529.12|0
1633964700000|2021-10-11 15:05:00|11541.73|11541.73|11539.84|11539.84|11542.14|11542.14|11537.92|11537.92|0
1633965000000|2021-10-11 15:10:00|11539.74|11539.74|11536.55|11536.55|11539.79|11539.79|11536.54|11536.54|0
1633965300000|2021-10-11 15:15:00|11535.55|11535.55|11529.2|11529.2|11536.18|11536.18|11527.98|11527.98|0
1633965600000|2021-10-11 15:20:00|11529.56|11529.56|11535.42|11535.42|11536.46|11536.46|11529.56|11529.56|0
1633965900000|2021-10-11 15:25:00|11534.41|11534.41|11529.24|11529.24|11536.04|11536.04|11526.59|11526.59|0
1634022900000|2021-10-12 07:15:00|11453.22|11453.22|11439.48|11439.48|11457.66|11457.66|11439.48|11439.48|0
1634023200000|2021-10-12 07:20:00|11440.01|11440.01|11444.13|11444.13|11444.13|11444.13|11431.32|11431.32|0
1634023500000|2021-10-12 07:25:00|11444.05|11444.05|11464.93|11464.93|11467.86|11467.86|11443.47|11443.47|0
1634023800000|2021-10-12 07:30:00|11461.93|11461.93|11489.56|11489.56|11489.56|11489.56|11460.92|11460.92|0
1634024100000|2021-10-12 07:35:00|11489.2|11489.2|11505|11505|11506.16|11506.16|11489.2|11489.2|0
1634024400000|2021-10-12 07:40:00|11505.18|11505.18|11497.93|11497.93|11506.95|11506.95|11497.59|11497.59|0
1634024700000|2021-10-12 07:45:00|11497.75|11497.75|11510.6|11510.6|11510.84|11510.84|11495.66|11495.66|0
1634025000000|2021-10-12 07:50:00|11510.65|11510.65|11518.79|11518.79|11519.08|11519.08|11509.25|11509.25|0
1634025300000|2021-10-12 07:55:00|11517.93|11517.93|11505.66|11505.66|11521.16|11521.16|11505.66|11505.66|0
1634025600000|2021-10-12 08:00:00|11505.23|11505.23|11502.2|11502.2|11513.43|11513.43|11502.2|11502.2|0
1634025900000|2021-10-12 08:05:00|11501.93|11501.93|11506.69|11506.69|11509.8|11509.8|11499.62|11499.62|0
1634026200000|2021-10-12 08:10:00|11506.86|11506.86|11505.8|11505.8|11516.47|11516.47|11502.82|11502.82|0
1634026500000|2021-10-12 08:15:00|11506.42|11506.42|11495.83|11495.83|11509.83|11509.83|11493.97|11493.97|0
1634026800000|2021-10-12 08:20:00|11495.9|11495.9|11512.17|11512.17|11512.73|11512.73|11495.9|11495.9|0
1634027100000|2021-10-12 08:25:00|11512.58|11512.58|11510.71|11510.71|11516.73|11516.73|11504.99|11504.99|0
1634027400000|2021-10-12 08:30:00|11508.7|11508.7|11509.1|11509.1|11512.07|11512.07|11506.3|11506.3|0
1634027700000|2021-10-12 08:35:00|11509.28|11509.28|11508.09|11508.09|11512.6|11512.6|11508.09|11508.09|0
1634028000000|2021-10-12 08:40:00|11509.32|11509.32|11496.94|11496.94|11509.32|11509.32|11496.94|11496.94|0
1634028300000|2021-10-12 08:45:00|11496.7|11496.7|11496.96|11496.96|11501.36|11501.36|11495.21|11495.21|0
1634028600000|2021-10-12 08:50:00|11497.22|11497.22|11510.31|11510.31|11511.07|11511.07|11497.22|11497.22|0
1634028900000|2021-10-12 08:55:00|11509.08|11509.08|11513|11513|11513|11513|11508.73|11508.73|0
1634029200000|2021-10-12 09:00:00|11514.23|11514.23|11521.26|11521.26|11521.26|11521.26|11513.51|11513.51|0
1634029500000|2021-10-12 09:05:00|11522.26|11522.26|11529.82|11529.82|11530.31|11530.31|11522.09|11522.09|0
1634029800000|2021-10-12 09:10:00|11529.58|11529.58|11527.13|11527.13|11529.61|11529.61|11524.41|11524.41|0
1634030100000|2021-10-12 09:15:00|11526.74|11526.74|11532.42|11532.42|11533.08|11533.08|11526.74|11526.74|0
1634030400000|2021-10-12 09:20:00|11533.54|11533.54|11541.81|11541.81|11544.06|11544.06|11533.54|11533.54|0
1634030700000|2021-10-12 09:25:00|11540.58|11540.58|11537.1|11537.1|11541.38|11541.38|11534.23|11534.23|0
1634031000000|2021-10-12 09:30:00|11537.53|11537.53|11540.87|11540.87|11542.13|11542.13|11537.53|11537.53|0
1634031300000|2021-10-12 09:35:00|11541.28|11541.28|11539.57|11539.57|11541.96|11541.96|11538.53|11538.53|0
1634031600000|2021-10-12 09:40:00|11539.78|11539.78|11544.79|11544.79|11544.79|11544.79|11536.54|11536.54|0
1634031900000|2021-10-12 09:45:00|11544.62|11544.62|11539.67|11539.67|11545.35|11545.35|11534.8|11534.8|0
1634032200000|2021-10-12 09:50:00|11539.5|11539.5|11539.76|11539.76|11550.27|11550.27|11538.8|11538.8|0
1634032500000|2021-10-12 09:55:00|11539.52|11539.52|11537.81|11537.81|11539.72|11539.72|11535.76|11535.76|0
1634032800000|2021-10-12 10:00:00|11537.98|11537.98|11536.57|11536.57|11539.81|11539.81|11528.51|11528.51|0
1634033100000|2021-10-12 10:05:00|11535.56|11535.56|11536.48|11536.48|11536.55|11536.55|11533.45|11533.45|0
1634033400000|2021-10-12 10:10:00|11536.99|11536.99|11540.79|11540.79|11542.23|11542.23|11536.82|11536.82|0
1634033700000|2021-10-12 10:15:00|11541.22|11541.22|11537.11|11537.11|11543.37|11543.37|11536.72|11536.72|0
1634034000000|2021-10-12 10:20:00|11536.74|11536.74|11543.25|11543.25|11543.25|11543.25|11535.14|11535.14|0
1634034300000|2021-10-12 10:25:00|11543.41|11543.41|11547.09|11547.09|11551.63|11551.63|11542.44|11542.44|0
1634034600000|2021-10-12 10:30:00|11546.73|11546.73|11545.64|11545.64|11547.02|11547.02|11543.37|11543.37|0
1634034900000|2021-10-12 10:35:00|11545.86|11545.86|11546.3|11546.3|11547.35|11547.35|11544.14|11544.14|0
1634035200000|2021-10-12 10:40:00|11546.52|11546.52|11546.42|11546.42|11551.39|11551.39|11545.28|11545.28|0
1634035500000|2021-10-12 10:45:00|11546.55|11546.55|11541.79|11541.79|11547.01|11547.01|11541.79|11541.79|0
1634035800000|2021-10-12 10:50:00|11542.79|11542.79|11540.67|11540.67|11544.42|11544.42|11540.41|11540.41|0
1634036100000|2021-10-12 10:55:00|11538.66|11538.66|11529.38|11529.38|11538.66|11538.66|11528.99|11528.99|0
1634036400000|2021-10-12 11:00:00|11527.37|11527.37|11526.22|11526.22|11528.29|11528.29|11525.05|11525.05|0
1634036700000|2021-10-12 11:05:00|11525.98|11525.98|11531.9|11531.9|11531.9|11531.9|11525.01|11525.01|0
1634037000000|2021-10-12 11:10:00|11531.49|11531.49|11532.67|11532.67|11533.28|11533.28|11529.03|11529.03|0
1634037300000|2021-10-12 11:15:00|11532.53|11532.53|11535.81|11535.81|11535.81|11535.81|11532.53|11532.53|0
1634037600000|2021-10-12 11:20:00|11536.22|11536.22|11547.83|11547.83|11548.05|11548.05|11536.22|11536.22|0
1634037900000|2021-10-12 11:25:00|11547.62|11547.62|11532.91|11532.91|11547.62|11547.62|11532.02|11532.02|0
1634038200000|2021-10-12 11:30:00|11532.44|11532.44|11533.12|11533.12|11533.89|11533.89|11529.33|11529.33|0
1634038500000|2021-10-12 11:35:00|11533.39|11533.39|11533.77|11533.77|11534.37|11534.37|11531.84|11531.84|0
1634038800000|2021-10-12 11:40:00|11533.98|11533.98|11527.6|11527.6|11535.39|11535.39|11526.05|11526.05|0
1634039100000|2021-10-12 11:45:00|11528.83|11528.83|11527.36|11527.36|11530.11|11530.11|11525.93|11525.93|0
1634039400000|2021-10-12 11:50:00|11527.14|11527.14|11529.13|11529.13|11529.13|11529.13|11525.89|11525.89|0
1634039700000|2021-10-12 11:55:00|11528.91|11528.91|11526.67|11526.67|11530.22|11530.22|11526.67|11526.67|0
1634040000000|2021-10-12 12:00:00|11526.48|11526.48|11526.82|11526.82|11530.85|11530.85|11522.29|11522.29|0
1634040300000|2021-10-12 12:05:00|11526.61|11526.61|11516.46|11516.46|11526.79|11526.79|11516.46|11516.46|0
1634040600000|2021-10-12 12:10:00|11516.38|11516.38|11521.99|11521.99|11522.33|11522.33|11515.99|11515.99|0
1634040900000|2021-10-12 12:15:00|11523.22|11523.22|11521.5|11521.5|11523.22|11523.22|11520.82|11520.82|0
1634041200000|2021-10-12 12:20:00|11521.29|11521.29|11528.22|11528.22|11530.79|11530.79|11521.29|11521.29|0
1634041500000|2021-10-12 12:25:00|11527.98|11527.98|11534.95|11534.95|11535.4|11535.4|11527.98|11527.98|0
1634041800000|2021-10-12 12:30:00|11535.16|11535.16|11530.29|11530.29|11535.16|11535.16|11529.19|11529.19|0
1634042100000|2021-10-12 12:35:00|11530.07|11530.07|11526.01|11526.01|11530.29|11530.29|11524.78|11524.78|0
1634042400000|2021-10-12 12:40:00|11526.09|11526.09|11520.98|11520.98|11526.09|11526.09|11519.67|11519.67|0
1634042700000|2021-10-12 12:45:00|11519.75|11519.75|11520.45|11520.45|11520.55|11520.55|11518.81|11518.81|0
1634043000000|2021-10-12 12:50:00|11521.45|11521.45|11523.79|11523.79|11524.49|11524.49|11520.84|11520.84|0
1634043300000|2021-10-12 12:55:00|11524|11524|11528.84|11528.84|11528.84|11528.84|11522.52|11522.52|0
1634043600000|2021-10-12 13:00:00|11528.97|11528.97|11533.58|11533.58|11533.82|11533.82|11528.97|11528.97|0
1634043900000|2021-10-12 13:05:00|11532.17|11532.17|11538.7|11538.7|11540.25|11540.25|11530.76|11530.76|0
1634044200000|2021-10-12 13:10:00|11537.69|11537.69|11535.09|11535.09|11538.32|11538.32|11535.09|11535.09|0
1634044500000|2021-10-12 13:15:00|11534.86|11534.86|11527.59|11527.59|11537.22|11537.22|11526.36|11526.36|0
1634044800000|2021-10-12 13:20:00|11527.77|11527.77|11522.66|11522.66|11528.26|11528.26|11520.74|11520.74|0
1634045100000|2021-10-12 13:25:00|11522.83|11522.83|11524.63|11524.63|11529.41|11529.41|11522.83|11522.83|0
1634045400000|2021-10-12 13:30:00|11524.39|11524.39|11503.99|11503.99|11524.39|11524.39|11497.28|11497.28|0
1634045700000|2021-10-12 13:35:00|11502.6|11502.6|11521.14|11521.14|11521.14|11521.14|11502.39|11502.39|0
1634046000000|2021-10-12 13:40:00|11522.14|11522.14|11496.02|11496.02|11522.81|11522.81|11496.02|11496.02|0
1634046300000|2021-10-12 13:45:00|11495.81|11495.81|11479.45|11479.45|11495.81|11495.81|11477.7|11477.7|0
1634046600000|2021-10-12 13:50:00|11479.28|11479.28|11482.27|11482.27|11484.98|11484.98|11477.66|11477.66|0
1634046900000|2021-10-12 13:55:00|11482.05|11482.05|11477.57|11477.57|11486|11486|11477.57|11477.57|0
1634047200000|2021-10-12 14:00:00|11477.81|11477.81|11486.83|11486.83|11489.49|11489.49|11477.64|11477.64|0
1634047500000|2021-10-12 14:05:00|11486.59|11486.59|11485.31|11485.31|11490.3|11490.3|11484.08|11484.08|0
1634047800000|2021-10-12 14:10:00|11485.14|11485.14|11496.48|11496.48|11499.58|11499.58|11483.58|11483.58|0
1634048100000|2021-10-12 14:15:00|11497.49|11497.49|11491.07|11491.07|11502.6|11502.6|11487.34|11487.34|0
1634048400000|2021-10-12 14:20:00|11490.66|11490.66|11504.46|11504.46|11504.46|11504.46|11490.09|11490.09|0
1634048700000|2021-10-12 14:25:00|11505.11|11505.11|11510.46|11510.46|11510.87|11510.87|11503.45|11503.45|0
1634049000000|2021-10-12 14:30:00|11510.69|11510.69|11507.96|11507.96|11511.16|11511.16|11507.96|11507.96|0
1634049300000|2021-10-12 14:35:00|11507.91|11507.91|11500.16|11500.16|11510.12|11510.12|11498.78|11498.78|0
1634049600000|2021-10-12 14:40:00|11500.02|11500.02|11498.32|11498.32|11501.24|11501.24|11497.33|11497.33|0
1634049900000|2021-10-12 14:45:00|11498.24|11498.24|11498.96|11498.96|11499.76|11499.76|11497.92|11497.92|0
1634050200000|2021-10-12 14:50:00|11499.03|11499.03|11491.45|11491.45|11499.03|11499.03|11489.85|11489.85|0
1634050500000|2021-10-12 14:55:00|11492.46|11492.46|11490.95|11490.95|11494.6|11494.6|11490.72|11490.72|0
1634050800000|2021-10-12 15:00:00|11491.13|11491.13|11504.59|11504.59|11505.6|11505.6|11491.13|11491.13|0
1634051100000|2021-10-12 15:05:00|11504.49|11504.49|11509.96|11509.96|11509.96|11509.96|11504.32|11504.32|0
1634051400000|2021-10-12 15:10:00|11509.78|11509.78|11508.76|11508.76|11510.15|11510.15|11507.76|11507.76|0
1634051700000|2021-10-12 15:15:00|11509.02|11509.02|11504.88|11504.88|11509.71|11509.71|11504.69|11504.69|0
1634052000000|2021-10-12 15:20:00|11504.98|11504.98|11512.46|11512.46|11512.72|11512.72|11504.98|11504.98|0
1634052300000|2021-10-12 15:25:00|11512.38|11512.38|11510.74|11510.74|11514.43|11514.43|11507.45|11507.45|0
1634109300000|2021-10-13 07:15:00|11491.07|11491.07|11480.26|11480.26|11497.48|11497.48|11474.75|11474.75|0
1634109600000|2021-10-13 07:20:00|11479.22|11479.22|11478.22|11478.22|11481.59|11481.59|11465.01|11465.01|0
1634109900000|2021-10-13 07:25:00|11479.7|11479.7|11491.31|11491.31|11493.53|11493.53|11479.7|11479.7|0
1634110200000|2021-10-13 07:30:00|11491.48|11491.48|11523.89|11523.89|11523.89|11523.89|11491.48|11491.48|0
1634110500000|2021-10-13 07:35:00|11524.16|11524.16|11521.33|11521.33|11530.34|11530.34|11521.33|11521.33|0
1634110800000|2021-10-13 07:40:00|11520.45|11520.45|11523.01|11523.01|11524.24|11524.24|11512.57|11512.57|0
1634111100000|2021-10-13 07:45:00|11523.33|11523.33|11521.73|11521.73|11524.77|11524.77|11517.6|11517.6|0
1634111400000|2021-10-13 07:50:00|11521.91|11521.91|11520.37|11520.37|11524.37|11524.37|11520.37|11520.37|0
1634111700000|2021-10-13 07:55:00|11520.64|11520.64|11512.67|11512.67|11520.82|11520.82|11510.71|11510.71|0
1634112000000|2021-10-13 08:00:00|11512.49|11512.49|11520.21|11520.21|11522.49|11522.49|11512.31|11512.31|0
1634112300000|2021-10-13 08:05:00|11520.74|11520.74|11518.42|11518.42|11521.96|11521.96|11513.93|11513.93|0
1634112600000|2021-10-13 08:10:00|11517.41|11517.41|11518.54|11518.54|11519.63|11519.63|11515.8|11515.8|0
1634112900000|2021-10-13 08:15:00|11520.31|11520.31|11546.27|11546.27|11546.27|11546.27|11520.31|11520.31|0
1634113200000|2021-10-13 08:20:00|11546.43|11546.43|11537.18|11537.18|11554.34|11554.34|11535.86|11535.86|0
1634113500000|2021-10-13 08:25:00|11535.95|11535.95|11540.68|11540.68|11540.68|11540.68|11533.79|11533.79|0
1634113800000|2021-10-13 08:30:00|11540.9|11540.9|11557.14|11557.14|11557.14|11557.14|11540.9|11540.9|0
1634114100000|2021-10-13 08:35:00|11558.32|11558.32|11565.2|11565.2|11566|11566|11558.32|11558.32|0
1634114400000|2021-10-13 08:40:00|11563.97|11563.97|11577.27|11577.27|11577.27|11577.27|11562.74|11562.74|0
1634114700000|2021-10-13 08:45:00|11578.27|11578.27|11593.24|11593.24|11593.77|11593.77|11578.27|11578.27|0
1634115000000|2021-10-13 08:50:00|11593.02|11593.02|11600.81|11600.81|11600.81|11600.81|11593.02|11593.02|0
1634115300000|2021-10-13 08:55:00|11601.03|11601.03|11599.68|11599.68|11603.82|11603.82|11597.15|11597.15|0
1634115600000|2021-10-13 09:00:00|11600.04|11600.04|11609.98|11609.98|11617.14|11617.14|11600.04|11600.04|0
1634115900000|2021-10-13 09:05:00|11609.71|11609.71|11598.34|11598.34|11609.71|11609.71|11597.65|11597.65|0
1634116200000|2021-10-13 09:10:00|11597.53|11597.53|11612.39|11612.39|11612.92|11612.92|11597.17|11597.17|0
1634116500000|2021-10-13 09:15:00|11612.16|11612.16|11617.35|11617.35|11620.62|11620.62|11611.75|11611.75|0
1634116800000|2021-10-13 09:20:00|11617.48|11617.48|11612.47|11612.47|11620.28|11620.28|11612.47|11612.47|0
1634117100000|2021-10-13 09:25:00|11612.55|11612.55|11606.13|11606.13|11612.85|11612.85|11604.79|11604.79|0
1634117400000|2021-10-13 09:30:00|11605.78|11605.78|11604.19|11604.19|11612.79|11612.79|11604.19|11604.19|0
1634117700000|2021-10-13 09:35:00|11605.2|11605.2|11616.9|11616.9|11619.54|11619.54|11605.2|11605.2|0
1634118000000|2021-10-13 09:40:00|11616.6|11616.6|11622.98|11622.98|11624.22|11624.22|11616.38|11616.38|0
1634118300000|2021-10-13 09:45:00|11622.46|11622.46|11624.38|11624.38|11624.38|11624.38|11618.49|11618.49|0
1634118600000|2021-10-13 09:50:00|11624.33|11624.33|11622.52|11622.52|11624.42|11624.42|11618.81|11618.81|0
1634118900000|2021-10-13 09:55:00|11622.7|11622.7|11618|11618|11622.7|11622.7|11616.48|11616.48|0
1634119200000|2021-10-13 10:00:00|11619.01|11619.01|11617.39|11617.39|11621.34|11621.34|11615.53|11615.53|0
1634119500000|2021-10-13 10:05:00|11616.86|11616.86|11598.92|11598.92|11617.72|11617.72|11598.19|11598.19|0
1634119800000|2021-10-13 10:10:00|11599.28|11599.28|11609.74|11609.74|11609.74|11609.74|11598.18|11598.18|0
1634120100000|2021-10-13 10:15:00|11610.97|11610.97|11627.49|11627.49|11627.57|11627.57|11610.7|11610.7|0
1634120400000|2021-10-13 10:20:00|11626.83|11626.83|11630.73|11630.73|11630.73|11630.73|11625.97|11625.97|0
1634120700000|2021-10-13 10:25:00|11631.73|11631.73|11632.66|11632.66|11633.93|11633.93|11628.15|11628.15|0
1634121000000|2021-10-13 10:30:00|11633.02|11633.02|11634.18|11634.18|11635.73|11635.73|11628.52|11628.52|0
1634121300000|2021-10-13 10:35:00|11633.65|11633.65|11638.5|11638.5|11638.5|11638.5|11631.85|11631.85|0
1634121600000|2021-10-13 10:40:00|11638.71|11638.71|11637.43|11637.43|11639.36|11639.36|11631.73|11631.73|0
1634121900000|2021-10-13 10:45:00|11637.53|11637.53|11643.42|11643.42|11644.3|11644.3|11636.99|11636.99|0
1634122200000|2021-10-13 10:50:00|11642.42|11642.42|11637.32|11637.32|11649.67|11649.67|11637.32|11637.32|0
1634122500000|2021-10-13 10:55:00|11638.55|11638.55|11635.04|11635.04|11638.55|11638.55|11634.5|11634.5|0
1634122800000|2021-10-13 11:00:00|11635.26|11635.26|11640.16|11640.16|11645.91|11645.91|11635.26|11635.26|0
1634123100000|2021-10-13 11:05:00|11639.15|11639.15|11629.49|11629.49|11639.7|11639.7|11628.48|11628.48|0
1634123400000|2021-10-13 11:10:00|11629.73|11629.73|11628.23|11628.23|11630.57|11630.57|11627.01|11627.01|0
1634123700000|2021-10-13 11:15:00|11628|11628|11634.55|11634.55|11635.24|11635.24|11628|11628|0
1634124000000|2021-10-13 11:20:00|11634.85|11634.85|11635.09|11635.09|11637.4|11637.4|11634.53|11634.53|0
1634124300000|2021-10-13 11:25:00|11635.35|11635.35|11639|11639|11639.16|11639.16|11635.35|11635.35|0
1634124600000|2021-10-13 11:30:00|11640.23|11640.23|11630.3|11630.3|11642|11642|11630.3|11630.3|0
1634124900000|2021-10-13 11:35:00|11630.71|11630.71|11628.01|11628.01|11633.79|11633.79|11627.02|11627.02|0
1634125200000|2021-10-13 11:40:00|11627.93|11627.93|11617.84|11617.84|11627.93|11627.93|11617.53|11617.53|0
1634125500000|2021-10-13 11:45:00|11618.85|11618.85|11605.65|11605.65|11618.85|11618.85|11605.65|11605.65|0
1634125800000|2021-10-13 11:50:00|11605.86|11605.86|11616.06|11616.06|11616.06|11616.06|11605.86|11605.86|0
1634126100000|2021-10-13 11:55:00|11616.23|11616.23|11618.45|11618.45|11621.42|11621.42|11616.23|11616.23|0
1634126400000|2021-10-13 12:00:00|11618.62|11618.62|11620.33|11620.33|11621.01|11621.01|11616.99|11616.99|0
1634126700000|2021-10-13 12:05:00|11620.22|11620.22|11623.33|11623.33|11623.33|11623.33|11618.25|11618.25|0
1634127000000|2021-10-13 12:10:00|11623.84|11623.84|11628.18|11628.18|11628.45|11628.45|11621.78|11621.78|0
1634127300000|2021-10-13 12:15:00|11628.39|11628.39|11628.05|11628.05|11628.64|11628.64|11627.25|11627.25|0
1634127600000|2021-10-13 12:20:00|11627.74|11627.74|11625.94|11625.94|11627.74|11627.74|11622.28|11622.28|0
1634127900000|2021-10-13 12:25:00|11626.17|11626.17|11620.49|11620.49|11626.9|11626.9|11620.49|11620.49|0
1634128200000|2021-10-13 12:30:00|11617.99|11617.99|11597.69|11597.69|11618.55|11618.55|11597.25|11597.25|0
1634128500000|2021-10-13 12:35:00|11597.84|11597.84|11586.36|11586.36|11600.2|11600.2|11586.32|11586.32|0
1634128800000|2021-10-13 12:40:00|11586.6|11586.6|11580.66|11580.66|11586.6|11586.6|11577.1|11577.1|0
1634129100000|2021-10-13 12:45:00|11580.43|11580.43|11585.38|11585.38|11585.38|11585.38|11580.18|11580.18|0
1634129400000|2021-10-13 12:50:00|11586.61|11586.61|11595.35|11595.35|11595.76|11595.76|11585.32|11585.32|0
1634129700000|2021-10-13 12:55:00|11595.22|11595.22|11593.29|11593.29|11597.92|11597.92|11592.41|11592.41|0
1634130000000|2021-10-13 13:00:00|11593.51|11593.51|11601.1|11601.1|11601.31|11601.31|11593.38|11593.38|0
1634130300000|2021-10-13 13:05:00|11601.28|11601.28|11602.23|11602.23|11604.99|11604.99|11599.68|11599.68|0
1634130600000|2021-10-13 13:10:00|11602.39|11602.39|11611.6|11611.6|11611.7|11611.7|11602.39|11602.39|0
1634130900000|2021-10-13 13:15:00|11611.36|11611.36|11619.57|11619.57|11626.18|11626.18|11611.36|11611.36|0
1634131200000|2021-10-13 13:20:00|11619.52|11619.52|11621.36|11621.36|11624.81|11624.81|11619.13|11619.13|0
1634131500000|2021-10-13 13:25:00|11620.95|11620.95|11625.58|11625.58|11625.58|11625.58|11618.67|11618.67|0
1634131800000|2021-10-13 13:30:00|11624.35|11624.35|11632.08|11632.08|11635.34|11635.34|11624.13|11624.13|0
1634132100000|2021-10-13 13:35:00|11632.29|11632.29|11644.55|11644.55|11648.99|11648.99|11632.29|11632.29|0
1634132400000|2021-10-13 13:40:00|11645.07|11645.07|11647.58|11647.58|11649.78|11649.78|11641.33|11641.33|0
1634132700000|2021-10-13 13:45:00|11648.82|11648.82|11648.45|11648.45|11661.5|11661.5|11648.45|11648.45|0
1634133000000|2021-10-13 13:50:00|11648.62|11648.62|11646.13|11646.13|11653.3|11653.3|11643.95|11643.95|0
1634133300000|2021-10-13 13:55:00|11646.07|11646.07|11654.36|11654.36|11658.25|11658.25|11646.07|11646.07|0
1634133600000|2021-10-13 14:00:00|11654.59|11654.59|11645.54|11645.54|11654.59|11654.59|11637.16|11637.16|0
1634133900000|2021-10-13 14:05:00|11645.71|11645.71|11652.47|11652.47|11657.22|11657.22|11645.1|11645.1|0
1634134200000|2021-10-13 14:10:00|11653.29|11653.29|11640.13|11640.13|11655.39|11655.39|11640.13|11640.13|0
1634134500000|2021-10-13 14:15:00|11639.82|11639.82|11641.74|11641.74|11645.18|11645.18|11639.11|11639.11|0
1634134800000|2021-10-13 14:20:00|11642.97|11642.97|11644.43|11644.43|11645.3|11645.3|11638.05|11638.05|0
1634135100000|2021-10-13 14:25:00|11643.01|11643.01|11626.48|11626.48|11643.57|11643.57|11626.26|11626.26|0
1634135400000|2021-10-13 14:30:00|11624.46|11624.46|11628.32|11628.32|11628.32|11628.32|11619.85|11619.85|0
1634135700000|2021-10-13 14:35:00|11629.56|11629.56|11635.56|11635.56|11636.65|11636.65|11629.56|11629.56|0
1634136000000|2021-10-13 14:40:00|11635.32|11635.32|11633.35|11633.35|11636|11636|11630.44|11630.44|0
1634136300000|2021-10-13 14:45:00|11634.35|11634.35|11633|11633|11642.03|11642.03|11633|11633|0
1634136600000|2021-10-13 14:50:00|11633.02|11633.02|11630.53|11630.53|11634.77|11634.77|11630.53|11630.53|0
1634136900000|2021-10-13 14:55:00|11630.12|11630.12|11638.03|11638.03|11638.03|11638.03|11629.72|11629.72|0
1634137200000|2021-10-13 15:00:00|11638.27|11638.27|11643.99|11643.99|11644.06|11644.06|11638.04|11638.04|0
1634137500000|2021-10-13 15:05:00|11644.4|11644.4|11646.28|11646.28|11646.56|11646.56|11641.03|11641.03|0
1634137800000|2021-10-13 15:10:00|11646.05|11646.05|11645.29|11645.29|11646.48|11646.48|11643.99|11643.99|0
1634138100000|2021-10-13 15:15:00|11645.1|11645.1|11651.17|11651.17|11651.44|11651.44|11645.1|11645.1|0
1634138400000|2021-10-13 15:20:00|11651.38|11651.38|11649.67|11649.67|11651.56|11651.56|11647.87|11647.87|0
1634138700000|2021-10-13 15:25:00|11649.26|11649.26|11647.59|11647.59|11650.68|11650.68|11645.36|11645.36|0
1634195700000|2021-10-14 07:15:00|11725.38|11725.38|11741.3|11741.3|11752.74|11752.74|11725.38|11725.38|0
1634196000000|2021-10-14 07:20:00|11741.08|11741.08|11751.49|11751.49|11751.49|11751.49|11738.78|11738.78|0
1634196300000|2021-10-14 07:25:00|11751.76|11751.76|11759.4|11759.4|11768.89|11768.89|11751.47|11751.47|0
1634196600000|2021-10-14 07:30:00|11759.27|11759.27|11731.33|11731.33|11759.27|11759.27|11731.33|11731.33|0
1634196900000|2021-10-14 07:35:00|11731.5|11731.5|11738.27|11738.27|11738.27|11738.27|11731.5|11731.5|0
1634197200000|2021-10-14 07:40:00|11739.27|11739.27|11745.8|11745.8|11745.8|11745.8|11737.5|11737.5|0
1634197500000|2021-10-14 07:45:00|11746.81|11746.81|11768.23|11768.23|11768.23|11768.23|11744.76|11744.76|0
1634197800000|2021-10-14 07:50:00|11769.24|11769.24|11756.48|11756.48|11769.91|11769.91|11755.66|11755.66|0
1634198100000|2021-10-14 07:55:00|11757.71|11757.71|11762.76|11762.76|11762.76|11762.76|11756.56|11756.56|0
1634198400000|2021-10-14 08:00:00|11764.77|11764.77|11775.73|11775.73|11777.97|11777.97|11764.77|11764.77|0
1634198700000|2021-10-14 08:05:00|11775.95|11775.95|11769.86|11769.86|11776.65|11776.65|11767.04|11767.04|0
1634199000000|2021-10-14 08:10:00|11770.13|11770.13|11783.31|11783.31|11783.88|11783.88|11770.13|11770.13|0
1634199300000|2021-10-14 08:15:00|11782.9|11782.9|11768.97|11768.97|11784.02|11784.02|11766.12|11766.12|0
1634199600000|2021-10-14 08:20:00|11769.17|11769.17|11775.89|11775.89|11776.37|11776.37|11767.69|11767.69|0
1634199900000|2021-10-14 08:25:00|11775.48|11775.48|11784.58|11784.58|11784.58|11784.58|11766.7|11766.7|0
1634200200000|2021-10-14 08:30:00|11785.58|11785.58|11772.67|11772.67|11787.64|11787.64|11772.67|11772.67|0
1634200500000|2021-10-14 08:35:00|11772.83|11772.83|11775.35|11775.35|11776.22|11776.22|11770.85|11770.85|0
1634200800000|2021-10-14 08:40:00|11775.59|11775.59|11770.13|11770.13|11775.59|11775.59|11767.66|11767.66|0
1634201100000|2021-10-14 08:45:00|11769.91|11769.91|11767.14|11767.14|11776.26|11776.26|11767.08|11767.08|0
1634201400000|2021-10-14 08:50:00|11766.79|11766.79|11766.41|11766.41|11766.79|11766.79|11761.93|11761.93|0
1634201700000|2021-10-14 08:55:00|11766.58|11766.58|11771.64|11771.64|11773.45|11773.45|11766.58|11766.58|0
1634202000000|2021-10-14 09:00:00|11771.98|11771.98|11759.18|11759.18|11774.28|11774.28|11759.18|11759.18|0
1634202300000|2021-10-14 09:05:00|11758.36|11758.36|11754.91|11754.91|11761.74|11761.74|11754.07|11754.07|0
1634202600000|2021-10-14 09:10:00|11754.74|11754.74|11755.63|11755.63|11761.1|11761.1|11754.74|11754.74|0
1634202900000|2021-10-14 09:15:00|11755.28|11755.28|11750.69|11750.69|11760.12|11760.12|11749.33|11749.33|0
1634203200000|2021-10-14 09:20:00|11749.64|11749.64|11752.9|11752.9|11752.9|11752.9|11746|11746|0
1634203500000|2021-10-14 09:25:00|11753.03|11753.03|11756.35|11756.35|11756.35|11756.35|11752.6|11752.6|0
1634203800000|2021-10-14 09:30:00|11756.87|11756.87|11741.5|11741.5|11756.87|11756.87|11740.94|11740.94|0
1634204100000|2021-10-14 09:35:00|11741.14|11741.14|11730.92|11730.92|11741.82|11741.82|11730.92|11730.92|0
1634204400000|2021-10-14 09:40:00|11732.16|11732.16|11740.46|11740.46|11743.11|11743.11|11730.56|11730.56|0
1634204700000|2021-10-14 09:45:00|11740.4|11740.4|11736.84|11736.84|11744.14|11744.14|11736.84|11736.84|0
1634205000000|2021-10-14 09:50:00|11737.2|11737.2|11740.16|11740.16|11740.38|11740.38|11734.87|11734.87|0
1634205300000|2021-10-14 09:55:00|11739.87|11739.87|11733.98|11733.98|11739.87|11739.87|11730.38|11730.38|0
1634205600000|2021-10-14 10:00:00|11734.22|11734.22|11730.69|11730.69|11734.58|11734.58|11729.31|11729.31|0
1634205900000|2021-10-14 10:05:00|11730.9|11730.9|11737.68|11737.68|11738.27|11738.27|11729.64|11729.64|0
1634206200000|2021-10-14 10:10:00|11737.33|11737.33|11721.44|11721.44|11737.33|11737.33|11721.44|11721.44|0
1634206500000|2021-10-14 10:15:00|11721.27|11721.27|11718.58|11718.58|11724.68|11724.68|11718.58|11718.58|0
1634206800000|2021-10-14 10:20:00|11719.06|11719.06|11726.65|11726.65|11726.65|11726.65|11718.45|11718.45|0
1634207100000|2021-10-14 10:25:00|11727.83|11727.83|11733.13|11733.13|11734.12|11734.12|11727.73|11727.73|0
1634207400000|2021-10-14 10:30:00|11733.4|11733.4|11732.99|11732.99|11734.86|11734.86|11731.27|11731.27|0
1634207700000|2021-10-14 10:35:00|11731.76|11731.76|11726.75|11726.75|11732.27|11732.27|11726.75|11726.75|0
1634208000000|2021-10-14 10:40:00|11727.16|11727.16|11724.85|11724.85|11729.93|11729.93|11724.49|11724.49|0
1634208300000|2021-10-14 10:45:00|11724.69|11724.69|11717.15|11717.15|11726.12|11726.12|11716.98|11716.98|0
1634208600000|2021-10-14 10:50:00|11716.94|11716.94|11717.19|11717.19|11717.36|11717.36|11713.08|11713.08|0
1634208900000|2021-10-14 10:55:00|11717.02|11717.02|11721.17|11721.17|11723.6|11723.6|11716.19|11716.19|0
1634209200000|2021-10-14 11:00:00|11720.94|11720.94|11714.25|11714.25|11721.93|11721.93|11713.32|11713.32|0
1634209500000|2021-10-14 11:05:00|11713.02|11713.02|11717.12|11717.12|11717.65|11717.65|11712|11712|0
1634209800000|2021-10-14 11:10:00|11716.95|11716.95|11720.57|11720.57|11721.44|11721.44|11716.95|11716.95|0
1634210100000|2021-10-14 11:15:00|11720.74|11720.74|11722.9|11722.9|11723.76|11723.76|11720.47|11720.47|0
1634210400000|2021-10-14 11:20:00|11722.95|11722.95|11720.45|11720.45|11723.08|11723.08|11716.46|11716.46|0
1634210700000|2021-10-14 11:25:00|11718.44|11718.44|11720.55|11720.55|11721.15|11721.15|11717.44|11717.44|0
1634211000000|2021-10-14 11:30:00|11720.72|11720.72|11715.05|11715.05|11720.88|11720.88|11715.05|11715.05|0
1634211300000|2021-10-14 11:35:00|11715.22|11715.22|11712.21|11712.21|11715.22|11715.22|11712.21|11712.21|0
1634211600000|2021-10-14 11:40:00|11710.98|11710.98|11715.08|11715.08|11715.38|11715.38|11709.5|11709.5|0
1634211900000|2021-10-14 11:45:00|11714.98|11714.98|11711.47|11711.47|11715.06|11715.06|11709.31|11709.31|0
1634212200000|2021-10-14 11:50:00|11711.3|11711.3|11709.8|11709.8|11711.3|11711.3|11707.81|11707.81|0
1634212500000|2021-10-14 11:55:00|11709.56|11709.56|11707.25|11707.25|11710.58|11710.58|11706.69|11706.69|0
1634212800000|2021-10-14 12:00:00|11707.22|11707.22|11718.91|11718.91|11719.97|11719.97|11706.81|11706.81|0
1634213100000|2021-10-14 12:05:00|11717.9|11717.9|11716.95|11716.95|11719.97|11719.97|11716.95|11716.95|0
1634213400000|2021-10-14 12:10:00|11717.11|11717.11|11714.93|11714.93|11718.34|11718.34|11714.93|11714.93|0
1634213700000|2021-10-14 12:15:00|11714.71|11714.71|11712.25|11712.25|11714.96|11714.96|11711.01|11711.01|0
1634214000000|2021-10-14 12:20:00|11711.24|11711.24|11706.98|11706.98|11711.35|11711.35|11705.63|11705.63|0
1634214300000|2021-10-14 12:25:00|11705.75|11705.75|11702.25|11702.25|11706.98|11706.98|11702.25|11702.25|0
1634214600000|2021-10-14 12:30:00|11702.47|11702.47|11708.81|11708.81|11708.92|11708.92|11702.47|11702.47|0
1634214900000|2021-10-14 12:35:00|11708.41|11708.41|11705.61|11705.61|11708.58|11708.58|11701.18|11701.18|0
1634215200000|2021-10-14 12:40:00|11705.88|11705.88|11716.62|11716.62|11716.7|11716.7|11705.88|11705.88|0
1634215500000|2021-10-14 12:45:00|11716.76|11716.76|11718.36|11718.36|11719.94|11719.94|11716.03|11716.03|0
1634215800000|2021-10-14 12:50:00|11718.42|11718.42|11715.97|11715.97|11719.52|11719.52|11712.6|11712.6|0
1634216100000|2021-10-14 12:55:00|11716.31|11716.31|11707.36|11707.36|11718.16|11718.16|11706.77|11706.77|0
1634216400000|2021-10-14 13:00:00|11707.14|11707.14|11705.96|11705.96|11708.81|11708.81|11705.13|11705.13|0
1634216700000|2021-10-14 13:05:00|11705.74|11705.74|11712.03|11712.03|11712.03|11712.03|11705.4|11705.4|0
1634217000000|2021-10-14 13:10:00|11712.08|11712.08|11711.03|11711.03|11713.96|11713.96|11707.24|11707.24|0
1634217300000|2021-10-14 13:15:00|11711.2|11711.2|11713.73|11713.73|11713.73|11713.73|11705.29|11705.29|0
1634217600000|2021-10-14 13:20:00|11713.78|11713.78|11720.09|11720.09|11720.49|11720.49|11713.78|11713.78|0
1634217900000|2021-10-14 13:25:00|11720.01|11720.01|11724.83|11724.83|11724.97|11724.97|11714.91|11714.91|0
1634218200000|2021-10-14 13:30:00|11725.36|11725.36|11724.12|11724.12|11736.48|11736.48|11724.12|11724.12|0
1634218500000|2021-10-14 13:35:00|11724.05|11724.05|11717.29|11717.29|11729.74|11729.74|11716.78|11716.78|0
1634218800000|2021-10-14 13:40:00|11717.46|11717.46|11728.97|11728.97|11735.56|11735.56|11717.29|11717.29|0
1634219100000|2021-10-14 13:45:00|11729.38|11729.38|11735.57|11735.57|11741.86|11741.86|11729.38|11729.38|0
1634219400000|2021-10-14 13:50:00|11734.56|11734.56|11736.78|11736.78|11742.85|11742.85|11725.67|11725.67|0
1634219700000|2021-10-14 13:55:00|11735.77|11735.77|11743.1|11743.1|11743.1|11743.1|11731.75|11731.75|0
1634220000000|2021-10-14 14:00:00|11743.46|11743.46|11740|11740|11750.31|11750.31|11739.3|11739.3|0
1634220300000|2021-10-14 14:05:00|11739.47|11739.47|11750.79|11750.79|11751.86|11751.86|11736.51|11736.51|0
1634220600000|2021-10-14 14:10:00|11752.02|11752.02|11751.53|11751.53|11752.02|11752.02|11748.2|11748.2|0
1634220900000|2021-10-14 14:15:00|11751.77|11751.77|11752.68|11752.68|11758.37|11758.37|11751.19|11751.19|0
1634221200000|2021-10-14 14:20:00|11753.68|11753.68|11754.17|11754.17|11756.48|11756.48|11753.58|11753.58|0
1634221500000|2021-10-14 14:25:00|11754.09|11754.09|11742.93|11742.93|11754.17|11754.17|11742.93|11742.93|0
1634221800000|2021-10-14 14:30:00|11743.03|11743.03|11738.14|11738.14|11743.21|11743.21|11735.7|11735.7|0
1634222100000|2021-10-14 14:35:00|11738.03|11738.03|11746.65|11746.65|11747.54|11747.54|11737.37|11737.37|0
1634222400000|2021-10-14 14:40:00|11746.13|11746.13|11746.08|11746.08|11746.4|11746.4|11740.41|11740.41|0
1634222700000|2021-10-14 14:45:00|11746.18|11746.18|11755.9|11755.9|11757.74|11757.74|11746.18|11746.18|0
1634223000000|2021-10-14 14:50:00|11756.07|11756.07|11758.96|11758.96|11760.38|11760.38|11756.07|11756.07|0
1634223300000|2021-10-14 14:55:00|11759.97|11759.97|11757.47|11757.47|11759.97|11759.97|11753.36|11753.36|0
1634223600000|2021-10-14 15:00:00|11757.3|11757.3|11755.65|11755.65|11758.21|11758.21|11752.24|11752.24|0
1634223900000|2021-10-14 15:05:00|11755.48|11755.48|11758.49|11758.49|11761.78|11761.78|11754.17|11754.17|0
1634224200000|2021-10-14 15:10:00|11758.85|11758.85|11763.06|11763.06|11764.51|11764.51|11757.24|11757.24|0
1634224500000|2021-10-14 15:15:00|11762.06|11762.06|11764.84|11764.84|11768.37|11768.37|11761.2|11761.2|0
1634224800000|2021-10-14 15:20:00|11766.07|11766.07|11765.19|11765.19|11775.32|11775.32|11765.19|11765.19|0
1634225100000|2021-10-14 15:25:00|11766.42|11766.42|11772.81|11772.81|11779.18|11779.18|11765.9|11765.9|0
1634282100000|2021-10-15 07:15:00|11793.9|11793.9|11781.29|11781.29|11793.9|11793.9|11778.54|11778.54|0
1634282400000|2021-10-15 07:20:00|11781.7|11781.7|11784.69|11784.69|11784.84|11784.84|11773.7|11773.7|0
1634282700000|2021-10-15 07:25:00|11785.49|11785.49|11777.6|11777.6|11793.41|11793.41|11777.53|11777.53|0
1634283000000|2021-10-15 07:30:00|11776.37|11776.37|11767.91|11767.91|11776.37|11776.37|11763.17|11763.17|0
1634283300000|2021-10-15 07:35:00|11768.01|11768.01|11763.21|11763.21|11769.01|11769.01|11759.67|11759.67|0
1634283600000|2021-10-15 07:40:00|11763.38|11763.38|11766.6|11766.6|11767.17|11767.17|11762.16|11762.16|0
1634283900000|2021-10-15 07:45:00|11767.16|11767.16|11773.72|11773.72|11777.02|11777.02|11766.03|11766.03|0
1634284200000|2021-10-15 07:50:00|11772.49|11772.49|11779.3|11779.3|11784.26|11784.26|11772.49|11772.49|0
1634284500000|2021-10-15 07:55:00|11778.29|11778.29|11771.4|11771.4|11778.29|11778.29|11770.06|11770.06|0
1634284800000|2021-10-15 08:00:00|11771.57|11771.57|11773.9|11773.9|11774.91|11774.91|11767.56|11767.56|0
1634285100000|2021-10-15 08:05:00|11776.92|11776.92|11770.2|11770.2|11776.92|11776.92|11768.72|11768.72|0
1634285400000|2021-10-15 08:10:00|11769.77|11769.77|11779.1|11779.1|11779.1|11779.1|11769.77|11769.77|0
1634285700000|2021-10-15 08:15:00|11780.11|11780.11|11786.36|11786.36|11787.09|11787.09|11780.11|11780.11|0
1634286000000|2021-10-15 08:20:00|11785.93|11785.93|11775.59|11775.59|11787.1|11787.1|11774.36|11774.36|0
1634286300000|2021-10-15 08:25:00|11772.58|11772.58|11781.88|11781.88|11781.88|11781.88|11769.61|11769.61|0
1634286600000|2021-10-15 08:30:00|11782.24|11782.24|11792.47|11792.47|11796.52|11796.52|11782.05|11782.05|0
1634286900000|2021-10-15 08:35:00|11792.62|11792.62|11788.81|11788.81|11793.51|11793.51|11785.41|11785.41|0
1634287200000|2021-10-15 08:40:00|11788.6|11788.6|11786.43|11786.43|11793.19|11793.19|11786.43|11786.43|0
1634287500000|2021-10-15 08:45:00|11786.26|11786.26|11788.51|11788.51|11789.57|11789.57|11786.26|11786.26|0
1634287800000|2021-10-15 08:50:00|11788.67|11788.67|11794.44|11794.44|11796.48|11796.48|11788.67|11788.67|0
1634288100000|2021-10-15 08:55:00|11794.49|11794.49|11796.56|11796.56|11798.56|11798.56|11794.25|11794.25|0
1634288400000|2021-10-15 09:00:00|11796.15|11796.15|11802.24|11802.24|11802.6|11802.6|11795.84|11795.84|0
1634288700000|2021-10-15 09:05:00|11802.03|11802.03|11796.61|11796.61|11807.71|11807.71|11795.83|11795.83|0
1634289000000|2021-10-15 09:10:00|11796.87|11796.87|11798.76|11798.76|11798.76|11798.76|11796.58|11796.58|0
1634289300000|2021-10-15 09:15:00|11799.47|11799.47|11803.98|11803.98|11819.12|11819.12|11799.47|11799.47|0
1634289600000|2021-10-15 09:20:00|11803.76|11803.76|11792.13|11792.13|11803.76|11803.76|11791.12|11791.12|0
1634289900000|2021-10-15 09:25:00|11791.61|11791.61|11792.23|11792.23|11793.14|11793.14|11790.64|11790.64|0
1634290200000|2021-10-15 09:30:00|11791.82|11791.82|11784.92|11784.92|11791.82|11791.82|11784.67|11784.67|0
1634290500000|2021-10-15 09:35:00|11785.08|11785.08|11793.23|11793.23|11794.43|11794.43|11784.09|11784.09|0
1634290800000|2021-10-15 09:40:00|11793.39|11793.39|11798.47|11798.47|11801.2|11801.2|11793.17|11793.17|0
1634291100000|2021-10-15 09:45:00|11798.71|11798.71|11799.35|11799.35|11802.41|11802.41|11798.54|11798.54|0
1634291400000|2021-10-15 09:50:00|11799.22|11799.22|11788.86|11788.86|11799.22|11799.22|11788.86|11788.86|0
1634291700000|2021-10-15 09:55:00|11789.27|11789.27|11793.95|11793.95|11794.38|11794.38|11788.49|11788.49|0
1634292000000|2021-10-15 10:00:00|11792.72|11792.72|11791.88|11791.88|11792.72|11792.72|11785.99|11785.99|0
1634292300000|2021-10-15 10:05:00|11791.53|11791.53|11789.93|11789.93|11793.18|11793.18|11789.88|11789.88|0
1634292600000|2021-10-15 10:10:00|11790.94|11790.94|11795.79|11795.79|11796.37|11796.37|11790.76|11790.76|0
1634292900000|2021-10-15 10:15:00|11796.2|11796.2|11793.47|11793.47|11801.36|11801.36|11791.91|11791.91|0
1634293200000|2021-10-15 10:20:00|11793.3|11793.3|11795.89|11795.89|11797.07|11797.07|11793.3|11793.3|0
1634293500000|2021-10-15 10:25:00|11796.2|11796.2|11797.26|11797.26|11797.64|11797.64|11794.55|11794.55|0
1634293800000|2021-10-15 10:30:00|11797.34|11797.34|11790.08|11790.08|11797.64|11797.64|11789.97|11789.97|0
1634294100000|2021-10-15 10:35:00|11791.32|11791.32|11787.73|11787.73|11792.17|11792.17|11786.91|11786.91|0
1634294400000|2021-10-15 10:40:00|11787.93|11787.93|11787.12|11787.12|11787.93|11787.93|11784.04|11784.04|0
1634294700000|2021-10-15 10:45:00|11786.88|11786.88|11783.11|11783.11|11787.13|11787.13|11783.11|11783.11|0
1634295000000|2021-10-15 10:50:00|11782.94|11782.94|11777.42|11777.42|11784.32|11784.32|11777.42|11777.42|0
1634295300000|2021-10-15 10:55:00|11777.59|11777.59|11778.4|11778.4|11782.75|11782.75|11777.59|11777.59|0
1634295600000|2021-10-15 11:00:00|11779.1|11779.1|11777.95|11777.95|11781.24|11781.24|11777.63|11777.63|0
1634295900000|2021-10-15 11:05:00|11777.82|11777.82|11775.46|11775.46|11779.14|11779.14|11775.46|11775.46|0
1634296200000|2021-10-15 11:10:00|11775.64|11775.64|11777.06|11777.06|11777.06|11777.06|11774.44|11774.44|0
1634296500000|2021-10-15 11:15:00|11777.42|11777.42|11773.07|11773.07|11777.48|11777.48|11772.09|11772.09|0
1634296800000|2021-10-15 11:20:00|11773.15|11773.15|11780.7|11780.7|11781.72|11781.72|11773.15|11773.15|0
1634297100000|2021-10-15 11:25:00|11781.93|11781.93|11779.81|11779.81|11781.93|11781.93|11779.16|11779.16|0
1634297400000|2021-10-15 11:30:00|11778.8|11778.8|11775.55|11775.55|11779.05|11779.05|11773.74|11773.74|0
1634297700000|2021-10-15 11:35:00|11775.03|11775.03|11772.55|11772.55|11775.59|11775.59|11772.31|11772.31|0
1634298000000|2021-10-15 11:40:00|11772.71|11772.71|11777.57|11777.57|11777.57|11777.57|11772.55|11772.55|0
1634298300000|2021-10-15 11:45:00|11777.39|11777.39|11777.57|11777.57|11779.77|11779.77|11776.21|11776.21|0
1634298600000|2021-10-15 11:50:00|11777.7|11777.7|11785.55|11785.55|11785.82|11785.82|11777.7|11777.7|0
1634298900000|2021-10-15 11:55:00|11786.78|11786.78|11788.88|11788.88|11790.16|11790.16|11785.07|11785.07|0
1634299200000|2021-10-15 12:00:00|11789.15|11789.15|11787.9|11787.9|11789.45|11789.45|11780.38|11780.38|0
1634299500000|2021-10-15 12:05:00|11789.13|11789.13|11787.16|11787.16|11791.34|11791.34|11787.01|11787.01|0
1634299800000|2021-10-15 12:10:00|11788.39|11788.39|11793.6|11793.6|11793.82|11793.82|11787.39|11787.39|0
1634300100000|2021-10-15 12:15:00|11792.37|11792.37|11791.32|11791.32|11793.26|11793.26|11789.97|11789.97|0
1634300400000|2021-10-15 12:20:00|11791.06|11791.06|11791.37|11791.37|11791.37|11791.37|11786.97|11786.97|0
1634300700000|2021-10-15 12:25:00|11791.13|11791.13|11780.08|11780.08|11795.28|11795.28|11779.76|11779.76|0
1634301000000|2021-10-15 12:30:00|11780.25|11780.25|11783.09|11783.09|11783.44|11783.44|11779.42|11779.42|0
1634301300000|2021-10-15 12:35:00|11783.17|11783.17|11787.89|11787.89|11788.54|11788.54|11783.07|11783.07|0
1634301600000|2021-10-15 12:40:00|11788.3|11788.3|11789.52|11789.52|11791.54|11791.54|11787.86|11787.86|0
1634301900000|2021-10-15 12:45:00|11789.39|11789.39|11789.88|11789.88|11793.06|11793.06|11783.92|11783.92|0
1634302200000|2021-10-15 12:50:00|11788.87|11788.87|11787.92|11787.92|11788.87|11788.87|11784.07|11784.07|0
1634302500000|2021-10-15 12:55:00|11787.7|11787.7|11783.03|11783.03|11787.7|11787.7|11782.98|11782.98|0
1634302800000|2021-10-15 13:00:00|11783.19|11783.19|11781.93|11781.93|11784.81|11784.81|11780.4|11780.4|0
1634303100000|2021-10-15 13:05:00|11781.52|11781.52|11781.13|11781.13|11782.94|11782.94|11779.73|11779.73|0
1634303400000|2021-10-15 13:10:00|11781.18|11781.18|11779.13|11779.13|11783.8|11783.8|11779.13|11779.13|0
1634303700000|2021-10-15 13:15:00|11779.37|11779.37|11776.28|11776.28|11780.81|11780.81|11775.66|11775.66|0
1634304000000|2021-10-15 13:20:00|11776.2|11776.2|11773.88|11773.88|11777.81|11777.81|11772.15|11772.15|0
1634304300000|2021-10-15 13:25:00|11773.47|11773.47|11786.3|11786.3|11787.6|11787.6|11773.34|11773.34|0
1634304600000|2021-10-15 13:30:00|11787.53|11787.53|11789.81|11789.81|11798.14|11798.14|11787.12|11787.12|0
1634304900000|2021-10-15 13:35:00|11792.23|11792.23|11791.21|11791.21|11795.13|11795.13|11786.29|11786.29|0
1634305200000|2021-10-15 13:40:00|11790.2|11790.2|11789.84|11789.84|11793.39|11793.39|11786.51|11786.51|0
1634305500000|2021-10-15 13:45:00|11789.68|11789.68|11788.63|11788.63|11794.5|11794.5|11787.64|11787.64|0
1634305800000|2021-10-15 13:50:00|11788.53|11788.53|11791.75|11791.75|11791.75|11791.75|11784.05|11784.05|0
1634306100000|2021-10-15 13:55:00|11792.27|11792.27|11795.08|11795.08|11796.61|11796.61|11788.89|11788.89|0
1634306400000|2021-10-15 14:00:00|11793.85|11793.85|11795.89|11795.89|11795.89|11795.89|11790.13|11790.13|0
1634306700000|2021-10-15 14:05:00|11796.3|11796.3|11801.41|11801.41|11805.06|11805.06|11790.95|11790.95|0
1634307000000|2021-10-15 14:10:00|11802.65|11802.65|11801.12|11801.12|11803.81|11803.81|11795.93|11795.93|0
1634307300000|2021-10-15 14:15:00|11801.28|11801.28|11798.66|11798.66|11801.28|11801.28|11798.51|11798.51|0
1634307600000|2021-10-15 14:20:00|11798.14|11798.14|11798.27|11798.27|11799.99|11799.99|11795.28|11795.28|0
1634307900000|2021-10-15 14:25:00|11797.92|11797.92|11780.34|11780.34|11797.92|11797.92|11778.24|11778.24|0
1634308200000|2021-10-15 14:30:00|11780.52|11780.52|11791.89|11791.89|11792.12|11792.12|11780.52|11780.52|0
1634308500000|2021-10-15 14:35:00|11791.94|11791.94|11787.37|11787.37|11792.02|11792.02|11784.55|11784.55|0
1634308800000|2021-10-15 14:40:00|11787.19|11787.19|11787.97|11787.97|11790.08|11790.08|11786.8|11786.8|0
1634309100000|2021-10-15 14:45:00|11788.18|11788.18|11804.17|11804.17|11804.17|11804.17|11788.03|11788.03|0
1634309400000|2021-10-15 14:50:00|11804.57|11804.57|11806.06|11806.06|11811.34|11811.34|11804.57|11804.57|0
1634309700000|2021-10-15 14:55:00|11805.79|11805.79|11812.83|11812.83|11814.44|11814.44|11804.72|11804.72|0
1634310000000|2021-10-15 15:00:00|11812.65|11812.65|11804.79|11804.79|11812.65|11812.65|11804.71|11804.71|0
1634310300000|2021-10-15 15:05:00|11803.56|11803.56|11800.9|11800.9|11803.56|11803.56|11797.55|11797.55|0
1634310600000|2021-10-15 15:10:00|11800.98|11800.98|11806.01|11806.01|11806.01|11806.01|11799.64|11799.64|0
1634310900000|2021-10-15 15:15:00|11806.07|11806.07|11805.95|11805.95|11808.42|11808.42|11804.7|11804.7|0
1634311200000|2021-10-15 15:20:00|11806.18|11806.18|11806.6|11806.6|11809.84|11809.84|11804.63|11804.63|0
1634311500000|2021-10-15 15:25:00|11806.69|11806.69|11813.55|11813.55|11814.6|11814.6|11804.43|11804.43|0
1634541300000|2021-10-18 07:15:00|11763.17|11763.17|11763.97|11763.97|11770.88|11770.88|11759.99|11759.99|0
1634541600000|2021-10-18 07:20:00|11764.36|11764.36|11745.49|11745.49|11764.44|11764.44|11740.78|11740.78|0
1634541900000|2021-10-18 07:25:00|11745.31|11745.31|11745.54|11745.54|11753.31|11753.31|11744.58|11744.58|0
1634542200000|2021-10-18 07:30:00|11744.72|11744.72|11730.98|11730.98|11744.72|11744.72|11730.49|11730.49|0
1634542500000|2021-10-18 07:35:00|11731.19|11731.19|11742.17|11742.17|11749.67|11749.67|11730.76|11730.76|0
1634542800000|2021-10-18 07:40:00|11738.14|11738.14|11738.6|11738.6|11741.2|11741.2|11735.03|11735.03|0
1634543100000|2021-10-18 07:45:00|11738.94|11738.94|11741.25|11741.25|11741.25|11741.25|11735.12|11735.12|0
1634543400000|2021-10-18 07:50:00|11740.99|11740.99|11737.26|11737.26|11744.02|11744.02|11734.88|11734.88|0
1634543700000|2021-10-18 07:55:00|11738.27|11738.27|11746.62|11746.62|11748.39|11748.39|11735.62|11735.62|0
1634544000000|2021-10-18 08:00:00|11747.06|11747.06|11767.57|11767.57|11767.57|11767.57|11741.96|11741.96|0
1634544300000|2021-10-18 08:05:00|11768.6|11768.6|11749.41|11749.41|11768.6|11768.6|11749.41|11749.41|0
1634544600000|2021-10-18 08:10:00|11749.25|11749.25|11746.5|11746.5|11749.25|11749.25|11744.04|11744.04|0
1634544900000|2021-10-18 08:15:00|11746.83|11746.83|11721.03|11721.03|11747.24|11747.24|11719.38|11719.38|0
1634545200000|2021-10-18 08:20:00|11719.02|11719.02|11719.61|11719.61|11723.67|11723.67|11718.37|11718.37|0
1634545500000|2021-10-18 08:25:00|11719.74|11719.74|11718.85|11718.85|11721.97|11721.97|11713.72|11713.72|0
1634545800000|2021-10-18 08:30:00|11719.26|11719.26|11732.33|11732.33|11733.38|11733.38|11718.61|11718.61|0
1634546100000|2021-10-18 08:35:00|11731.1|11731.1|11734.24|11734.24|11735.84|11735.84|11730.14|11730.14|0
1634546400000|2021-10-18 08:40:00|11733.83|11733.83|11737.39|11737.39|11737.98|11737.98|11730.36|11730.36|0
1634546700000|2021-10-18 08:45:00|11737.26|11737.26|11741.43|11741.43|11742.35|11742.35|11733.79|11733.79|0
1634547000000|2021-10-18 08:50:00|11741.56|11741.56|11740.35|11740.35|11743.25|11743.25|11739.12|11739.12|0
1634547300000|2021-10-18 08:55:00|11740.76|11740.76|11732.76|11732.76|11744.97|11744.97|11732.49|11732.49|0
1634547600000|2021-10-18 09:00:00|11732.97|11732.97|11740.62|11740.62|11741.2|11741.2|11731.69|11731.69|0
1634547900000|2021-10-18 09:05:00|11741.44|11741.44|11750.08|11750.08|11750.98|11750.98|11741.44|11741.44|0
1634548200000|2021-10-18 09:10:00|11749.94|11749.94|11744.65|11744.65|11750.3|11750.3|11744.54|11744.54|0
1634548500000|2021-10-18 09:15:00|11744.42|11744.42|11751.39|11751.39|11751.39|11751.39|11744.12|11744.12|0
1634548800000|2021-10-18 09:20:00|11752.62|11752.62|11754.21|11754.21|11755.79|11755.79|11752.06|11752.06|0
1634549100000|2021-10-18 09:25:00|11753.2|11753.2|11763.86|11763.86|11764.73|11764.73|11753.2|11753.2|0
1634549400000|2021-10-18 09:30:00|11763.65|11763.65|11772.79|11772.79|11773.8|11773.8|11763.12|11763.12|0
1634549700000|2021-10-18 09:35:00|11771.56|11771.56|11773.28|11773.28|11774.14|11774.14|11769.59|11769.59|0
1634550000000|2021-10-18 09:40:00|11773.12|11773.12|11772.45|11772.45|11776.27|11776.27|11771.68|11771.68|0
1634550300000|2021-10-18 09:45:00|11772.28|11772.28|11774.51|11774.51|11777.72|11777.72|11772.28|11772.28|0
1634550600000|2021-10-18 09:50:00|11774.69|11774.69|11776.46|11776.46|11779.05|11779.05|11774.34|11774.34|0
1634550900000|2021-10-18 09:55:00|11776.05|11776.05|11773.28|11773.28|11776.05|11776.05|11772.03|11772.03|0
1634551200000|2021-10-18 10:00:00|11773.04|11773.04|11771.84|11771.84|11773.04|11773.04|11770.71|11770.71|0
1634551500000|2021-10-18 10:05:00|11771.68|11771.68|11762.74|11762.74|11773.4|11773.4|11762.74|11762.74|0
1634551800000|2021-10-18 10:10:00|11761.74|11761.74|11745.59|11745.59|11761.74|11761.74|11742.18|11742.18|0
1634552100000|2021-10-18 10:15:00|11745.41|11745.41|11745.74|11745.74|11746.22|11746.22|11740.72|11740.72|0
1634552400000|2021-10-18 10:20:00|11746.2|11746.2|11749.3|11749.3|11750.26|11750.26|11746.2|11746.2|0
1634552700000|2021-10-18 10:25:00|11748.07|11748.07|11749.63|11749.63|11749.77|11749.77|11746.78|11746.78|0
1634553000000|2021-10-18 10:30:00|11749.5|11749.5|11747.48|11747.48|11749.5|11749.5|11746.96|11746.96|0
1634553300000|2021-10-18 10:35:00|11747.22|11747.22|11745.52|11745.52|11748.27|11748.27|11743.65|11743.65|0
1634553600000|2021-10-18 10:40:00|11745.93|11745.93|11750.77|11750.77|11750.77|11750.77|11745.15|11745.15|0
1634553900000|2021-10-18 10:45:00|11750.93|11750.93|11757.21|11757.21|11757.78|11757.78|11750.93|11750.93|0
1634554200000|2021-10-18 10:50:00|11757.64|11757.64|11751.33|11751.33|11758.45|11758.45|11751.25|11751.25|0
1634554500000|2021-10-18 10:55:00|11750.82|11750.82|11754.14|11754.14|11754.14|11754.14|11750.26|11750.26|0
1634554800000|2021-10-18 11:00:00|11753.49|11753.49|11759.37|11759.37|11759.37|11759.37|11753.15|11753.15|0
1634555100000|2021-10-18 11:05:00|11758.14|11758.14|11752.75|11752.75|11758.35|11758.35|11752.57|11752.57|0
1634555400000|2021-10-18 11:10:00|11752.58|11752.58|11748.15|11748.15|11753.17|11753.17|11747.3|11747.3|0
1634555700000|2021-10-18 11:15:00|11747.98|11747.98|11746.16|11746.16|11749.69|11749.69|11746.16|11746.16|0
1634556000000|2021-10-18 11:20:00|11746.03|11746.03|11748.14|11748.14|11749.31|11749.31|11745.44|11745.44|0
1634556300000|2021-10-18 11:25:00|11748.01|11748.01|11751.87|11751.87|11751.98|11751.98|11747.12|11747.12|0
1634556600000|2021-10-18 11:30:00|11752.08|11752.08|11746.65|11746.65|11752.73|11752.73|11746.02|11746.02|0
1634556900000|2021-10-18 11:35:00|11746.72|11746.72|11748.48|11748.48|11751.03|11751.03|11744.38|11744.38|0
1634557200000|2021-10-18 11:40:00|11748.26|11748.26|11750.33|11750.33|11750.33|11750.33|11744.16|11744.16|0
1634557500000|2021-10-18 11:45:00|11750.16|11750.16|11756.55|11756.55|11758.53|11758.53|11749.34|11749.34|0
1634557800000|2021-10-18 11:50:00|11755.84|11755.84|11748.32|11748.32|11756.27|11756.27|11747.39|11747.39|0
1634558100000|2021-10-18 11:55:00|11748.24|11748.24|11750.13|11750.13|11750.78|11750.78|11746.38|11746.38|0
1634558400000|2021-10-18 12:00:00|11750.37|11750.37|11742.78|11742.78|11750.92|11750.92|11741.25|11741.25|0
1634558700000|2021-10-18 12:05:00|11742.99|11742.99|11751.96|11751.96|11753.09|11753.09|11742.99|11742.99|0
1634559000000|2021-10-18 12:10:00|11751.74|11751.74|11749.76|11749.76|11751.74|11751.74|11748.62|11748.62|0
1634559300000|2021-10-18 12:15:00|11749.54|11749.54|11749.74|11749.74|11752.25|11752.25|11748.74|11748.74|0
1634559600000|2021-10-18 12:20:00|11749.59|11749.59|11759.29|11759.29|11760.54|11760.54|11749.18|11749.18|0
1634559900000|2021-10-18 12:25:00|11758.29|11758.29|11747.13|11747.13|11758.29|11758.29|11745.03|11745.03|0
1634560200000|2021-10-18 12:30:00|11746.77|11746.77|11754.32|11754.32|11757.64|11757.64|11742.8|11742.8|0
1634560500000|2021-10-18 12:35:00|11754.24|11754.24|11757.19|11757.19|11757.69|11757.69|11753.49|11753.49|0
1634560800000|2021-10-18 12:40:00|11757.12|11757.12|11763.26|11763.26|11766.58|11766.58|11757.12|11757.12|0
1634561100000|2021-10-18 12:45:00|11764.49|11764.49|11749.08|11749.08|11764.49|11764.49|11749.08|11749.08|0
1634561400000|2021-10-18 12:50:00|11748.26|11748.26|11749.77|11749.77|11751.95|11751.95|11745.91|11745.91|0
1634561700000|2021-10-18 12:55:00|11749.36|11749.36|11750.7|11750.7|11752.63|11752.63|11746.87|11746.87|0
1634562000000|2021-10-18 13:00:00|11750.34|11750.34|11749.94|11749.94|11752.71|11752.71|11749.37|11749.37|0
1634562300000|2021-10-18 13:05:00|11749.72|11749.72|11757.92|11757.92|11759.09|11759.09|11748.71|11748.71|0
1634562600000|2021-10-18 13:10:00|11757.71|11757.71|11758.89|11758.89|11759.3|11759.3|11757.21|11757.21|0
1634562900000|2021-10-18 13:15:00|11759|11759|11753.02|11753.02|11759.35|11759.35|11751.66|11751.66|0
1634563200000|2021-10-18 13:20:00|11753.15|11753.15|11749.07|11749.07|11755.65|11755.65|11749.07|11749.07|0
1634563500000|2021-10-18 13:25:00|11748.99|11748.99|11750.06|11750.06|11752.54|11752.54|11746.58|11746.58|0
1634563800000|2021-10-18 13:30:00|11750.28|11750.28|11745.86|11745.86|11752.47|11752.47|11744.09|11744.09|0
1634564100000|2021-10-18 13:35:00|11745.68|11745.68|11741.86|11741.86|11745.68|11745.68|11737.75|11737.75|0
1634564400000|2021-10-18 13:40:00|11742.37|11742.37|11753.42|11753.42|11761.6|11761.6|11741.64|11741.64|0
1634564700000|2021-10-18 13:45:00|11753.23|11753.23|11759.83|11759.83|11761.57|11761.57|11746.26|11746.26|0
1634565000000|2021-10-18 13:50:00|11760.59|11760.59|11761.81|11761.81|11771.71|11771.71|11758.35|11758.35|0
1634565300000|2021-10-18 13:55:00|11762.03|11762.03|11762.06|11762.06|11764.37|11764.37|11758.09|11758.09|0
1634565600000|2021-10-18 14:00:00|11762.49|11762.49|11750.6|11750.6|11762.73|11762.73|11745.99|11745.99|0
1634565900000|2021-10-18 14:05:00|11750.19|11750.19|11757.22|11757.22|11759|11759|11748.57|11748.57|0
1634566200000|2021-10-18 14:10:00|11757.06|11757.06|11751.68|11751.68|11758.45|11758.45|11750.07|11750.07|0
1634566500000|2021-10-18 14:15:00|11751.6|11751.6|11760.89|11760.89|11761.11|11761.11|11750.59|11750.59|0
1634566800000|2021-10-18 14:20:00|11760.7|11760.7|11761.87|11761.87|11766.47|11766.47|11758.88|11758.88|0
1634567100000|2021-10-18 14:25:00|11761.46|11761.46|11765.91|11765.91|11766.15|11766.15|11761.1|11761.1|0
1634567400000|2021-10-18 14:30:00|11765.66|11765.66|11771.15|11771.15|11771.37|11771.37|11765.55|11765.55|0
1634567700000|2021-10-18 14:35:00|11771.32|11771.32|11781.08|11781.08|11781.84|11781.84|11770.35|11770.35|0
1634568000000|2021-10-18 14:40:00|11780.87|11780.87|11783.65|11783.65|11784.9|11784.9|11779.51|11779.51|0
1634568300000|2021-10-18 14:45:00|11784.83|11784.83|11782.98|11782.98|11785.24|11785.24|11781.86|11781.86|0
1634568600000|2021-10-18 14:50:00|11782.72|11782.72|11790.24|11790.24|11791.98|11791.98|11782.72|11782.72|0
1634568900000|2021-10-18 14:55:00|11790.39|11790.39|11795.8|11795.8|11795.8|11795.8|11788.14|11788.14|0
1634569200000|2021-10-18 15:00:00|11794.8|11794.8|11796.08|11796.08|11796.25|11796.25|11792.79|11792.79|0
1634569500000|2021-10-18 15:05:00|11795.07|11795.07|11798.18|11798.18|11799.94|11799.94|11793.04|11793.04|0
1634569800000|2021-10-18 15:10:00|11798|11798|11796.46|11796.46|11801.52|11801.52|11796.21|11796.21|0
1634570100000|2021-10-18 15:15:00|11796.3|11796.3|11797.25|11797.25|11800.36|11800.36|11796.08|11796.08|0
1634570400000|2021-10-18 15:20:00|11797.42|11797.42|11800.42|11800.42|11803.99|11803.99|11797.29|11797.29|0
1634570700000|2021-10-18 15:25:00|11799.91|11799.91|11799.58|11799.58|11803.1|11803.1|11794.9|11794.9|0
1634627700000|2021-10-19 07:15:00|11832.14|11832.14|11805.35|11805.35|11836.86|11836.86|11804.78|11804.78|0
1634628000000|2021-10-19 07:20:00|11806.58|11806.58|11807.61|11807.61|11814.15|11814.15|11803.72|11803.72|0
1634628300000|2021-10-19 07:25:00|11806.81|11806.81|11800.56|11800.56|11810.22|11810.22|11800.56|11800.56|0
1634628600000|2021-10-19 07:30:00|11800.25|11800.25|11807.05|11807.05|11807.05|11807.05|11800.07|11800.07|0
1634628900000|2021-10-19 07:35:00|11805.04|11805.04|11794.76|11794.76|11805.04|11805.04|11791.56|11791.56|0
1634629200000|2021-10-19 07:40:00|11794.69|11794.69|11798.7|11798.7|11803.55|11803.55|11794.11|11794.11|0
1634629500000|2021-10-19 07:45:00|11798.47|11798.47|11811.44|11811.44|11813.15|11813.15|11798.47|11798.47|0
1634629800000|2021-10-19 07:50:00|11812.05|11812.05|11820.61|11820.61|11820.61|11820.61|11811.16|11811.16|0
1634630100000|2021-10-19 07:55:00|11821.84|11821.84|11813.33|11813.33|11823.06|11823.06|11813|11813|0
1634630400000|2021-10-19 08:00:00|11812.09|11812.09|11816.59|11816.59|11820.08|11820.08|11809.45|11809.45|0
1634630700000|2021-10-19 08:05:00|11817.02|11817.02|11827.07|11827.07|11827.07|11827.07|11811.63|11811.63|0
1634631000000|2021-10-19 08:10:00|11825.83|11825.83|11825.52|11825.52|11830.69|11830.69|11825.52|11825.52|0
1634631300000|2021-10-19 08:15:00|11825.73|11825.73|11834.5|11834.5|11834.5|11834.5|11824.83|11824.83|0
1634631600000|2021-10-19 08:20:00|11834.07|11834.07|11832.97|11832.97|11838.32|11838.32|11832.97|11832.97|0
1634631900000|2021-10-19 08:25:00|11832.57|11832.57|11825.83|11825.83|11833.11|11833.11|11825.83|11825.83|0
1634632200000|2021-10-19 08:30:00|11825.65|11825.65|11815.68|11815.68|11825.69|11825.69|11815.49|11815.49|0
1634632500000|2021-10-19 08:35:00|11816.12|11816.12|11801.31|11801.31|11816.12|11816.12|11796.03|11796.03|0
1634632800000|2021-10-19 08:40:00|11801.13|11801.13|11810.93|11810.93|11811.54|11811.54|11799.9|11799.9|0
1634633100000|2021-10-19 08:45:00|11809.93|11809.93|11802.05|11802.05|11813.8|11813.8|11802.05|11802.05|0
1634633400000|2021-10-19 08:50:00|11802.22|11802.22|11779.08|11779.08|11803.1|11803.1|11778.41|11778.41|0
1634633700000|2021-10-19 08:55:00|11781.54|11781.54|11787.67|11787.67|11788.07|11788.07|11778.8|11778.8|0
1634634000000|2021-10-19 09:00:00|11787.84|11787.84|11795.5|11795.5|11796.11|11796.11|11787.63|11787.63|0
1634634300000|2021-10-19 09:05:00|11796.03|11796.03|11792.76|11792.76|11797.5|11797.5|11789.38|11789.38|0
1634634600000|2021-10-19 09:10:00|11792.54|11792.54|11800.39|11800.39|11800.64|11800.64|11789.96|11789.96|0
1634634900000|2021-10-19 09:15:00|11800.82|11800.82|11807.7|11807.7|11808.9|11808.9|11800.82|11800.82|0
1634635200000|2021-10-19 09:20:00|11808.7|11808.7|11809.18|11809.18|11809.18|11809.18|11805.76|11805.76|0
1634635500000|2021-10-19 09:25:00|11809.45|11809.45|11807.45|11807.45|11809.83|11809.83|11806|11806|0
1634635800000|2021-10-19 09:30:00|11808.22|11808.22|11815.56|11815.56|11816.98|11816.98|11808.22|11808.22|0
1634636100000|2021-10-19 09:35:00|11816.79|11816.79|11818.3|11818.3|11819.43|11819.43|11816.03|11816.03|0
1634636400000|2021-10-19 09:40:00|11817.89|11817.89|11821.5|11821.5|11821.5|11821.5|11816.89|11816.89|0
1634636700000|2021-10-19 09:45:00|11821.02|11821.02|11815.54|11815.54|11821.02|11821.02|11815.54|11815.54|0
1634637000000|2021-10-19 09:50:00|11815.72|11815.72|11815.93|11815.93|11818.21|11818.21|11815.37|11815.37|0
1634637300000|2021-10-19 09:55:00|11816.08|11816.08|11812.08|11812.08|11816.08|11816.08|11812.08|11812.08|0
1634637600000|2021-10-19 10:00:00|11813.09|11813.09|11810|11810|11821.2|11821.2|11809.64|11809.64|0
1634637900000|2021-10-19 10:05:00|11810.51|11810.51|11812.5|11812.5|11812.5|11812.5|11809.62|11809.62|0
1634638200000|2021-10-19 10:10:00|11812.72|11812.72|11814.93|11814.93|11818.1|11818.1|11812.5|11812.5|0
1634638500000|2021-10-19 10:15:00|11814.72|11814.72|11807.3|11807.3|11814.72|11814.72|11807.3|11807.3|0
1634638800000|2021-10-19 10:20:00|11807.71|11807.71|11805.91|11805.91|11807.71|11807.71|11804.75|11804.75|0
1634639100000|2021-10-19 10:25:00|11806.16|11806.16|11818.01|11818.01|11818.01|11818.01|11806.15|11806.15|0
1634639400000|2021-10-19 10:30:00|11818.28|11818.28|11821.93|11821.93|11821.93|11821.93|11817.87|11817.87|0
1634639700000|2021-10-19 10:35:00|11821.52|11821.52|11819.13|11819.13|11821.72|11821.72|11819.04|11819.04|0
1634640000000|2021-10-19 10:40:00|11819.35|11819.35|11816.37|11816.37|11819.52|11819.52|11815.7|11815.7|0
1634640300000|2021-10-19 10:45:00|11816.2|11816.2|11824.46|11824.46|11828.28|11828.28|11816.2|11816.2|0
1634640600000|2021-10-19 10:50:00|11824.24|11824.24|11834.54|11834.54|11834.54|11834.54|11823.38|11823.38|0
1634640900000|2021-10-19 10:55:00|11835.36|11835.36|11832.26|11832.26|11838.05|11838.05|11832.26|11832.26|0
1634641200000|2021-10-19 11:00:00|11831.03|11831.03|11829.58|11829.58|11833.78|11833.78|11828.24|11828.24|0
1634641500000|2021-10-19 11:05:00|11829.36|11829.36|11827.51|11827.51|11829.43|11829.43|11825.48|11825.48|0
1634641800000|2021-10-19 11:10:00|11827.78|11827.78|11836.25|11836.25|11836.25|11836.25|11826.71|11826.71|0
1634642100000|2021-10-19 11:15:00|11836.03|11836.03|11837.09|11837.09|11837.33|11837.33|11830.94|11830.94|0
1634642400000|2021-10-19 11:20:00|11838.32|11838.32|11834.81|11834.81|11838.32|11838.32|11834.37|11834.37|0
1634642700000|2021-10-19 11:25:00|11834.6|11834.6|11836.23|11836.23|11836.67|11836.67|11834.6|11834.6|0
1634643000000|2021-10-19 11:30:00|11836.05|11836.05|11835.26|11835.26|11836.05|11836.05|11831.81|11831.81|0
1634643300000|2021-10-19 11:35:00|11835.59|11835.59|11839.43|11839.43|11839.43|11839.43|11835.55|11835.55|0
1634643600000|2021-10-19 11:40:00|11839.22|11839.22|11836.66|11836.66|11839.46|11839.46|11834.37|11834.37|0
1634643900000|2021-10-19 11:45:00|11836.49|11836.49|11830.45|11830.45|11837.1|11837.1|11830.04|11830.04|0
1634644200000|2021-10-19 11:50:00|11830.32|11830.32|11829.56|11829.56|11832.01|11832.01|11829.15|11829.15|0
1634644500000|2021-10-19 11:55:00|11829.4|11829.4|11836.94|11836.94|11836.94|11836.94|11829.4|11829.4|0
1634644800000|2021-10-19 12:00:00|11837.15|11837.15|11833.84|11833.84|11837.39|11837.39|11833.43|11833.43|0
1634645100000|2021-10-19 12:05:00|11834.05|11834.05|11837.22|11837.22|11837.22|11837.22|11831.82|11831.82|0
1634645400000|2021-10-19 12:10:00|11837.27|11837.27|11836.74|11836.74|11840.46|11840.46|11836.74|11836.74|0
1634645700000|2021-10-19 12:15:00|11837.18|11837.18|11834.9|11834.9|11837.18|11837.18|11834.14|11834.14|0
1634646000000|2021-10-19 12:20:00|11834.49|11834.49|11824.02|11824.02|11834.49|11834.49|11823.63|11823.63|0
1634646300000|2021-10-19 12:25:00|11824.19|11824.19|11825.96|11825.96|11825.96|11825.96|11824.19|11824.19|0
1634646600000|2021-10-19 12:30:00|11824.96|11824.96|11824.93|11824.93|11825.53|11825.53|11821.81|11821.81|0
1634646900000|2021-10-19 12:35:00|11825.32|11825.32|11822.87|11822.87|11827.12|11827.12|11822.87|11822.87|0
1634647200000|2021-10-19 12:40:00|11822.69|11822.69|11826.98|11826.98|11826.98|11826.98|11815.6|11815.6|0
1634647500000|2021-10-19 12:45:00|11827.03|11827.03|11825.49|11825.49|11827.03|11827.03|11823.12|11823.12|0
1634647800000|2021-10-19 12:50:00|11825.24|11825.24|11825.45|11825.45|11826.79|11826.79|11823.82|11823.82|0
1634648100000|2021-10-19 12:55:00|11825.23|11825.23|11820.41|11820.41|11830.4|11830.4|11820.41|11820.41|0
1634648400000|2021-10-19 13:00:00|11820.62|11820.62|11821.57|11821.57|11823.45|11823.45|11819.58|11819.58|0
1634648700000|2021-10-19 13:05:00|11821.79|11821.79|11823.11|11823.11|11823.11|11823.11|11816.14|11816.14|0
1634649000000|2021-10-19 13:10:00|11822.9|11822.9|11819.77|11819.77|11824.52|11824.52|11819.11|11819.11|0
1634649300000|2021-10-19 13:15:00|11819.06|11819.06|11831.06|11831.06|11831.06|11831.06|11818.51|11818.51|0
1634649600000|2021-10-19 13:20:00|11830.81|11830.81|11825.19|11825.19|11831.16|11831.16|11821.62|11821.62|0
1634649900000|2021-10-19 13:25:00|11825.34|11825.34|11828.73|11828.73|11831.58|11831.58|11823.29|11823.29|0
1634650200000|2021-10-19 13:30:00|11829.14|11829.14|11827.55|11827.55|11832.58|11832.58|11820.94|11820.94|0
1634650500000|2021-10-19 13:35:00|11827.31|11827.31|11830.15|11830.15|11830.48|11830.48|11824.21|11824.21|0
1634650800000|2021-10-19 13:40:00|11830.37|11830.37|11839.44|11839.44|11842.93|11842.93|11830.37|11830.37|0
1634651100000|2021-10-19 13:45:00|11839.03|11839.03|11837.08|11837.08|11844.77|11844.77|11835.66|11835.66|0
1634651400000|2021-10-19 13:50:00|11839.09|11839.09|11838.13|11838.13|11846.35|11846.35|11837.44|11837.44|0
1634651700000|2021-10-19 13:55:00|11838.08|11838.08|11832.93|11832.93|11839.49|11839.49|11825.72|11825.72|0
1634652000000|2021-10-19 14:00:00|11831.92|11831.92|11832.05|11832.05|11839.63|11839.63|11831.7|11831.7|0
1634652300000|2021-10-19 14:05:00|11833.28|11833.28|11837.2|11837.2|11839.2|11839.2|11829.92|11829.92|0
1634652600000|2021-10-19 14:10:00|11837.38|11837.38|11850.57|11850.57|11851.37|11851.37|11837.38|11837.38|0
1634652900000|2021-10-19 14:15:00|11853.59|11853.59|11846.45|11846.45|11853.77|11853.77|11845.2|11845.2|0
1634653200000|2021-10-19 14:20:00|11846.51|11846.51|11863.55|11863.55|11863.55|11863.55|11846.51|11846.51|0
1634653500000|2021-10-19 14:25:00|11862.55|11862.55|11874.21|11874.21|11874.21|11874.21|11861.08|11861.08|0
1634653800000|2021-10-19 14:30:00|11874.61|11874.61|11861.41|11861.41|11874.88|11874.88|11861.41|11861.41|0
1634654100000|2021-10-19 14:35:00|11861.22|11861.22|11854.86|11854.86|11861.66|11861.66|11852.5|11852.5|0
1634654400000|2021-10-19 14:40:00|11855.27|11855.27|11855.67|11855.67|11860.06|11860.06|11853.35|11853.35|0
1634654700000|2021-10-19 14:45:00|11855.57|11855.57|11848.52|11848.52|11855.96|11855.96|11848.11|11848.11|0
1634655000000|2021-10-19 14:50:00|11848.67|11848.67|11859.03|11859.03|11859.03|11859.03|11847.59|11847.59|0
1634655300000|2021-10-19 14:55:00|11859.44|11859.44|11878.82|11878.82|11878.82|11878.82|11857.77|11857.77|0
1634655600000|2021-10-19 15:00:00|11877.58|11877.58|11872.58|11872.58|11877.58|11877.58|11871.07|11871.07|0
1634655900000|2021-10-19 15:05:00|11872.22|11872.22|11879.88|11879.88|11879.93|11879.93|11869.42|11869.42|0
1634656200000|2021-10-19 15:10:00|11881.11|11881.11|11883.77|11883.77|11888.6|11888.6|11880.7|11880.7|0
1634656500000|2021-10-19 15:15:00|11883.85|11883.85|11884.18|11884.18|11888.27|11888.27|11882.92|11882.92|0
1634656800000|2021-10-19 15:20:00|11883.96|11883.96|11883.47|11883.47|11889.26|11889.26|11883.33|11883.33|0
1634657100000|2021-10-19 15:25:00|11883.65|11883.65|11899.1|11899.1|11899.1|11899.1|11882.86|11882.86|0
1634714100000|2021-10-20 07:15:00|11891.64|11891.64|11900.78|11900.78|11907.31|11907.31|11885.65|11885.65|0
1634714400000|2021-10-20 07:20:00|11901.19|11901.19|11890.69|11890.69|11901.19|11901.19|11883.07|11883.07|0
1634714700000|2021-10-20 07:25:00|11891.13|11891.13|11900.72|11900.72|11904.84|11904.84|11891.13|11891.13|0
1634715000000|2021-10-20 07:30:00|11900.41|11900.41|11889.11|11889.11|11906.59|11906.59|11889.11|11889.11|0
1634715300000|2021-10-20 07:35:00|11889.26|11889.26|11873.25|11873.25|11889.26|11889.26|11869.2|11869.2|0
1634715600000|2021-10-20 07:40:00|11873.5|11873.5|11874.77|11874.77|11878.21|11878.21|11873.41|11873.41|0
1634715900000|2021-10-20 07:45:00|11873.14|11873.14|11866.53|11866.53|11878.66|11878.66|11865.49|11865.49|0
1634716200000|2021-10-20 07:50:00|11866.36|11866.36|11881.98|11881.98|11885.15|11885.15|11866.19|11866.19|0
1634716500000|2021-10-20 07:55:00|11882.16|11882.16|11878.14|11878.14|11882.16|11882.16|11874.32|11874.32|0
1634716800000|2021-10-20 08:00:00|11878.31|11878.31|11889.12|11889.12|11892.52|11892.52|11878.31|11878.31|0
1634717100000|2021-10-20 08:05:00|11889.28|11889.28|11898.68|11898.68|11899.24|11899.24|11886.47|11886.47|0
1634717400000|2021-10-20 08:10:00|11898.84|11898.84|11911.6|11911.6|11911.6|11911.6|11898.84|11898.84|0
1634717700000|2021-10-20 08:15:00|11911.81|11911.81|11918.19|11918.19|11918.19|11918.19|11906.22|11906.22|0
1634718000000|2021-10-20 08:20:00|11918.72|11918.72|11927.77|11927.77|11927.77|11927.77|11918.08|11918.08|0
1634718300000|2021-10-20 08:25:00|11927.36|11927.36|11925.76|11925.76|11927.36|11927.36|11920.97|11920.97|0
1634718600000|2021-10-20 08:30:00|11926.03|11926.03|11918.94|11918.94|11926.64|11926.64|11918.94|11918.94|0
1634718900000|2021-10-20 08:35:00|11918.79|11918.79|11923.77|11923.77|11932.36|11932.36|11918.79|11918.79|0
1634719200000|2021-10-20 08:40:00|11923.97|11923.97|11910.4|11910.4|11923.97|11923.97|11909.17|11909.17|0
1634719500000|2021-10-20 08:45:00|11911.63|11911.63|11908.86|11908.86|11913.23|11913.23|11907.05|11907.05|0
1634719800000|2021-10-20 08:50:00|11909.07|11909.07|11915.06|11915.06|11915.06|11915.06|11908.86|11908.86|0
1634720100000|2021-10-20 08:55:00|11915.54|11915.54|11922.44|11922.44|11922.44|11922.44|11914.19|11914.19|0
1634720400000|2021-10-20 09:00:00|11922.87|11922.87|11930.5|11930.5|11930.83|11930.83|11920.56|11920.56|0
1634720700000|2021-10-20 09:05:00|11930.91|11930.91|11922.54|11922.54|11933.09|11933.09|11920.35|11920.35|0
1634721000000|2021-10-20 09:10:00|11922.76|11922.76|11933.47|11933.47|11935.21|11935.21|11922.76|11922.76|0
1634721300000|2021-10-20 09:15:00|11933.16|11933.16|11937.32|11937.32|11939|11939|11932.86|11932.86|0
1634721600000|2021-10-20 09:20:00|11936.09|11936.09|11933.79|11933.79|11937.83|11937.83|11933.6|11933.6|0
1634721900000|2021-10-20 09:25:00|11932.79|11932.79|11930.15|11930.15|11932.79|11932.79|11926.81|11926.81|0
1634722200000|2021-10-20 09:30:00|11930.66|11930.66|11930.69|11930.69|11936.71|11936.71|11930.2|11930.2|0
1634722500000|2021-10-20 09:35:00|11931.1|11931.1|11934.7|11934.7|11937.33|11937.33|11931.1|11931.1|0
1634722800000|2021-10-20 09:40:00|11934.78|11934.78|11932.07|11932.07|11934.78|11934.78|11930.02|11930.02|0
1634723100000|2021-10-20 09:45:00|11931.66|11931.66|11940.71|11940.71|11942.35|11942.35|11930.99|11930.99|0
1634723400000|2021-10-20 09:50:00|11943.18|11943.18|11951.21|11951.21|11951.38|11951.38|11941.38|11941.38|0
1634723700000|2021-10-20 09:55:00|11951.36|11951.36|11952.3|11952.3|11955.68|11955.68|11948.86|11948.86|0
1634724000000|2021-10-20 10:00:00|11952.15|11952.15|11952.85|11952.85|11955.98|11955.98|11952.15|11952.15|0
1634724300000|2021-10-20 10:05:00|11953.85|11953.85|11955.14|11955.14|11956.35|11956.35|11951.91|11951.91|0
1634724600000|2021-10-20 10:10:00|11954.88|11954.88|11958.39|11958.39|11958.39|11958.39|11951.98|11951.98|0
1634724900000|2021-10-20 10:15:00|11958.6|11958.6|11959.17|11959.17|11959.6|11959.6|11957.25|11957.25|0
1634725200000|2021-10-20 10:20:00|11959.39|11959.39|11968.1|11968.1|11970.46|11970.46|11959|11959|0
1634725500000|2021-10-20 10:25:00|11967.86|11967.86|11966.65|11966.65|11971.53|11971.53|11966.65|11966.65|0
1634725800000|2021-10-20 10:30:00|11966.3|11966.3|11957.06|11957.06|11966.3|11966.3|11957.06|11957.06|0
1634726100000|2021-10-20 10:35:00|11956.84|11956.84|11947.79|11947.79|11956.84|11956.84|11947.79|11947.79|0
1634726400000|2021-10-20 10:40:00|11948.06|11948.06|11947.52|11947.52|11949.42|11949.42|11947.52|11947.52|0
1634726700000|2021-10-20 10:45:00|11947.17|11947.17|11946.88|11946.88|11948.17|11948.17|11946.15|11946.15|0
1634727000000|2021-10-20 10:50:00|11946.47|11946.47|11944.21|11944.21|11946.47|11946.47|11942.57|11942.57|0
1634727300000|2021-10-20 10:55:00|11944.13|11944.13|11956.06|11956.06|11956.43|11956.43|11943.9|11943.9|0
1634727600000|2021-10-20 11:00:00|11955.89|11955.89|11944.59|11944.59|11955.89|11955.89|11944.59|11944.59|0
1634727900000|2021-10-20 11:05:00|11945.12|11945.12|11947.86|11947.86|11947.86|11947.86|11944.73|11944.73|0
1634728200000|2021-10-20 11:10:00|11948.03|11948.03|11941.89|11941.89|11948.03|11948.03|11941.71|11941.71|0
1634728500000|2021-10-20 11:15:00|11942.02|11942.02|11942.98|11942.98|11944.98|11944.98|11941.57|11941.57|0
1634728800000|2021-10-20 11:20:00|11941.75|11941.75|11941.38|11941.38|11945.86|11945.86|11940.25|11940.25|0
1634729100000|2021-10-20 11:25:00|11941.79|11941.79|11943.09|11943.09|11944.46|11944.46|11940.97|11940.97|0
1634729400000|2021-10-20 11:30:00|11942.86|11942.86|11941.72|11941.72|11944.83|11944.83|11941.72|11941.72|0
1634729700000|2021-10-20 11:35:00|11942.73|11942.73|11943.24|11943.24|11945.62|11945.62|11940.04|11940.04|0
1634730000000|2021-10-20 11:40:00|11943.27|11943.27|11951.75|11951.75|11951.75|11951.75|11939.7|11939.7|0
1634730300000|2021-10-20 11:45:00|11951.58|11951.58|11952.84|11952.84|11954.25|11954.25|11948.01|11948.01|0
1634730600000|2021-10-20 11:50:00|11952.69|11952.69|11952.9|11952.9|11955.89|11955.89|11952.07|11952.07|0
1634730900000|2021-10-20 11:55:00|11953.01|11953.01|11945.89|11945.89|11953.01|11953.01|11945.89|11945.89|0
1634731200000|2021-10-20 12:00:00|11947.25|11947.25|11946.51|11946.51|11950.42|11950.42|11946.01|11946.01|0
1634731500000|2021-10-20 12:05:00|11945.95|11945.95|11955.84|11955.84|11955.84|11955.84|11945.95|11945.95|0
1634731800000|2021-10-20 12:10:00|11955.92|11955.92|11962.07|11962.07|11962.07|11962.07|11955.01|11955.01|0
1634732100000|2021-10-20 12:15:00|11962|11962|11957.26|11957.26|11962|11962|11956.67|11956.67|0
1634732400000|2021-10-20 12:20:00|11956.85|11956.85|11949.77|11949.77|11957.01|11957.01|11949.77|11949.77|0
1634732700000|2021-10-20 12:25:00|11949.86|11949.86|11946.91|11946.91|11950.09|11950.09|11946.91|11946.91|0
1634733000000|2021-10-20 12:30:00|11946.69|11946.69|11946.93|11946.93|11947.44|11947.44|11941.29|11941.29|0
1634733300000|2021-10-20 12:35:00|11947.01|11947.01|11942.97|11942.97|11947.01|11947.01|11942.57|11942.57|0
1634733600000|2021-10-20 12:40:00|11943.48|11943.48|11942.69|11942.69|11944.47|11944.47|11942.26|11942.26|0
1634733900000|2021-10-20 12:45:00|11940.68|11940.68|11934.88|11934.88|11943.95|11943.95|11934.57|11934.57|0
1634734200000|2021-10-20 12:50:00|11935.88|11935.88|11932.7|11932.7|11937.34|11937.34|11932.7|11932.7|0
1634734500000|2021-10-20 12:55:00|11931.46|11931.46|11927.1|11927.1|11931.46|11931.46|11927.1|11927.1|0
1634734800000|2021-10-20 13:00:00|11928.33|11928.33|11928.52|11928.52|11929.43|11929.43|11924.99|11924.99|0
1634735100000|2021-10-20 13:05:00|11928.3|11928.3|11933.82|11933.82|11934.33|11934.33|11925.67|11925.67|0
1634735400000|2021-10-20 13:10:00|11934.09|11934.09|11929.63|11929.63|11939.39|11939.39|11929.63|11929.63|0
1634735700000|2021-10-20 13:15:00|11928.4|11928.4|11932.26|11932.26|11932.26|11932.26|11928.4|11928.4|0
1634736000000|2021-10-20 13:20:00|11932.53|11932.53|11934.49|11934.49|11934.78|11934.78|11930.88|11930.88|0
1634736300000|2021-10-20 13:25:00|11934.3|11934.3|11931.55|11931.55|11936.31|11936.31|11930.08|11930.08|0
1634736600000|2021-10-20 13:30:00|11931.82|11931.82|11919.29|11919.29|11933.56|11933.56|11914.17|11914.17|0
1634736900000|2021-10-20 13:35:00|11919.12|11919.12|11922.92|11922.92|11925.12|11925.12|11918.95|11918.95|0
1634737200000|2021-10-20 13:40:00|11923.33|11923.33|11919.09|11919.09|11926.28|11926.28|11915.09|11915.09|0
1634737500000|2021-10-20 13:45:00|11920.32|11920.32|11914.95|11914.95|11923.34|11923.34|11906|11906|0
1634737800000|2021-10-20 13:50:00|11915.95|11915.95|11892.2|11892.2|11916.61|11916.61|11892.2|11892.2|0
1634738100000|2021-10-20 13:55:00|11892.03|11892.03|11892.09|11892.09|11893.67|11893.67|11884.2|11884.2|0
1634738400000|2021-10-20 14:00:00|11893.32|11893.32|11905.97|11905.97|11905.97|11905.97|11893.32|11893.32|0
1634738700000|2021-10-20 14:05:00|11906.23|11906.23|11912.15|11912.15|11912.78|11912.78|11905.69|11905.69|0
1634739000000|2021-10-20 14:10:00|11912.36|11912.36|11928.79|11928.79|11932.26|11932.26|11910.87|11910.87|0
1634739300000|2021-10-20 14:15:00|11927.78|11927.78|11942.15|11942.15|11942.15|11942.15|11927.78|11927.78|0
1634739600000|2021-10-20 14:20:00|11942|11942|11938.88|11938.88|11943.87|11943.87|11937.99|11937.99|0
1634739900000|2021-10-20 14:25:00|11939.29|11939.29|11945.45|11945.45|11945.55|11945.55|11937.13|11937.13|0
1634740200000|2021-10-20 14:30:00|11945.04|11945.04|11946.07|11946.07|11948.41|11948.41|11939.98|11939.98|0
1634740500000|2021-10-20 14:35:00|11945.61|11945.61|11932.88|11932.88|11948.4|11948.4|11930.38|11930.38|0
1634740800000|2021-10-20 14:40:00|11932.06|11932.06|11926.38|11926.38|11932.06|11932.06|11920.9|11920.9|0
1634741100000|2021-10-20 14:45:00|11925.84|11925.84|11931.61|11931.61|11932.02|11932.02|11923.63|11923.63|0
1634741400000|2021-10-20 14:50:00|11930.61|11930.61|11929.22|11929.22|11931.02|11931.02|11926.85|11926.85|0
1634741700000|2021-10-20 14:55:00|11929.05|11929.05|11926.52|11926.52|11929.33|11929.33|11924.21|11924.21|0
1634742000000|2021-10-20 15:00:00|11927.52|11927.52|11928.9|11928.9|11931.64|11931.64|11927.11|11927.11|0
1634742300000|2021-10-20 15:05:00|11930.26|11930.26|11937.05|11937.05|11937.05|11937.05|11928.9|11928.9|0
1634742600000|2021-10-20 15:10:00|11938.06|11938.06|11932.95|11932.95|11938.4|11938.4|11932.07|11932.07|0
1634742900000|2021-10-20 15:15:00|11932.6|11932.6|11939.33|11939.33|11939.91|11939.91|11931.54|11931.54|0
1634743200000|2021-10-20 15:20:00|11939.55|11939.55|11947.71|11947.71|11948.28|11948.28|11938.04|11938.04|0
1634743500000|2021-10-20 15:25:00|11946.48|11946.48|11940.98|11940.98|11946.48|11946.48|11937.34|11937.34|0
1634800500000|2021-10-21 07:15:00|11907.75|11907.75|11902.85|11902.85|11921.36|11921.36|11901.34|11901.34|0
1634800800000|2021-10-21 07:20:00|11902.61|11902.61|11939.64|11939.64|11939.64|11939.64|11902.61|11902.61|0
1634801100000|2021-10-21 07:25:00|11940.16|11940.16|11941.16|11941.16|11943.7|11943.7|11938.09|11938.09|0
1634801400000|2021-10-21 07:30:00|11942.23|11942.23|11952.03|11952.03|11952.03|11952.03|11941.87|11941.87|0
1634801700000|2021-10-21 07:35:00|11951.67|11951.67|11925.27|11925.27|11951.67|11951.67|11925.27|11925.27|0
1634802000000|2021-10-21 07:40:00|11924.56|11924.56|11933.65|11933.65|11934.88|11934.88|11924.56|11924.56|0
1634802300000|2021-10-21 07:45:00|11933.87|11933.87|11931.64|11931.64|11938.65|11938.65|11929.38|11929.38|0
1634802600000|2021-10-21 07:50:00|11932.87|11932.87|11938.13|11938.13|11939.55|11939.55|11929.6|11929.6|0
1634802900000|2021-10-21 07:55:00|11938.56|11938.56|11926.11|11926.11|11941.02|11941.02|11924.88|11924.88|0
1634803200000|2021-10-21 08:00:00|11925.29|11925.29|11912.55|11912.55|11925.29|11925.29|11907.64|11907.64|0
1634803500000|2021-10-21 08:05:00|11913.56|11913.56|11903.76|11903.76|11916.87|11916.87|11903.59|11903.59|0
1634803800000|2021-10-21 08:10:00|11900.74|11900.74|11899.19|11899.19|11902.84|11902.84|11897.81|11897.81|0
1634804100000|2021-10-21 08:15:00|11898.78|11898.78|11910.26|11910.26|11911.08|11911.08|11898.78|11898.78|0
1634804400000|2021-10-21 08:20:00|11910.97|11910.97|11904.45|11904.45|11912.26|11912.26|11902.35|11902.35|0
1634804700000|2021-10-21 08:25:00|11904.18|11904.18|11920.86|11920.86|11920.86|11920.86|11904.18|11904.18|0
1634805000000|2021-10-21 08:30:00|11921.27|11921.27|11930.36|11930.36|11930.36|11930.36|11920.87|11920.87|0
1634805300000|2021-10-21 08:35:00|11929.95|11929.95|11928.69|11928.69|11931.02|11931.02|11921.68|11921.68|0
1634805600000|2021-10-21 08:40:00|11928.52|11928.52|11926.04|11926.04|11930.99|11930.99|11925.8|11925.8|0
1634805900000|2021-10-21 08:45:00|11926.39|11926.39|11924.89|11924.89|11926.5|11926.5|11922.55|11922.55|0
1634806200000|2021-10-21 08:50:00|11924.73|11924.73|11922.13|11922.13|11925.41|11925.41|11921.72|11921.72|0
1634806500000|2021-10-21 08:55:00|11922.35|11922.35|11920.22|11920.22|11923.58|11923.58|11918.8|11918.8|0
1634806800000|2021-10-21 09:00:00|11920.05|11920.05|11936.81|11936.81|11936.81|11936.81|11920.05|11920.05|0
1634807100000|2021-10-21 09:05:00|11937.16|11937.16|11947.77|11947.77|11949|11949|11936.88|11936.88|0
1634807400000|2021-10-21 09:10:00|11948.78|11948.78|11961.55|11961.55|11961.96|11961.96|11948.78|11948.78|0
1634807700000|2021-10-21 09:15:00|11961.96|11961.96|11961.4|11961.4|11967|11967|11958.57|11958.57|0
1634808000000|2021-10-21 09:20:00|11961.32|11961.32|11964.33|11964.33|11964.69|11964.69|11961.32|11961.32|0
1634808300000|2021-10-21 09:25:00|11963.33|11963.33|11971.13|11971.13|11971.13|11971.13|11961.23|11961.23|0
1634808600000|2021-10-21 09:30:00|11970.78|11970.78|11966.4|11966.4|11972|11972|11966.4|11966.4|0
1634808900000|2021-10-21 09:35:00|11966.8|11966.8|11960.68|11960.68|11969.13|11969.13|11960.48|11960.48|0
1634809200000|2021-10-21 09:40:00|11962.69|11962.69|11966.33|11966.33|11969.05|11969.05|11962.69|11962.69|0
1634809500000|2021-10-21 09:45:00|11965.32|11965.32|11969.36|11969.36|11975.36|11975.36|11965.32|11965.32|0
1634809800000|2021-10-21 09:50:00|11967.35|11967.35|11946.56|11946.56|11967.35|11967.35|11946.36|11946.36|0
1634810100000|2021-10-21 09:55:00|11946.25|11946.25|11954.02|11954.02|11955.73|11955.73|11942.15|11942.15|0
1634810400000|2021-10-21 10:00:00|11954.18|11954.18|11949.25|11949.25|11954.18|11954.18|11942.89|11942.89|0
1634810700000|2021-10-21 10:05:00|11949.01|11949.01|11945.56|11945.56|11949.01|11949.01|11945.4|11945.4|0
1634811000000|2021-10-21 10:10:00|11944.33|11944.33|11943.65|11943.65|11944.67|11944.67|11935.2|11935.2|0
1634811300000|2021-10-21 10:15:00|11944.36|11944.36|11947.36|11947.36|11951.86|11951.86|11944.36|11944.36|0
1634811600000|2021-10-21 10:20:00|11947.67|11947.67|11937.88|11937.88|11947.67|11947.67|11937.41|11937.41|0
1634811900000|2021-10-21 10:25:00|11938.11|11938.11|11933.95|11933.95|11940.51|11940.51|11931|11931|0
1634812200000|2021-10-21 10:30:00|11933.6|11933.6|11943.7|11943.7|11944.91|11944.91|11933.08|11933.08|0
1634812500000|2021-10-21 10:35:00|11943.48|11943.48|11941.44|11941.44|11944.48|11944.48|11940.71|11940.71|0
1634812800000|2021-10-21 10:40:00|11940.63|11940.63|11930.59|11930.59|11941.03|11941.03|11930.59|11930.59|0
1634813100000|2021-10-21 10:45:00|11930.37|11930.37|11925.58|11925.58|11930.37|11930.37|11925.39|11925.39|0
1634813400000|2021-10-21 10:50:00|11925.75|11925.75|11915.25|11915.25|11926.43|11926.43|11912.85|11912.85|0
1634813700000|2021-10-21 10:55:00|11915.65|11915.65|11915.74|11915.74|11915.74|11915.74|11914.74|11914.74|0
1634814000000|2021-10-21 11:00:00|11915.97|11915.97|11916.12|11916.12|11919.03|11919.03|11913.66|11913.66|0
1634814300000|2021-10-21 11:05:00|11916.53|11916.53|11917.86|11917.86|11923.26|11923.26|11916.53|11916.53|0
1634814600000|2021-10-21 11:10:00|11918.02|11918.02|11912.64|11912.64|11918.02|11918.02|11912.64|11912.64|0
1634814900000|2021-10-21 11:15:00|11912.23|11912.23|11909.47|11909.47|11912.87|11912.87|11908.63|11908.63|0
1634815200000|2021-10-21 11:20:00|11909.55|11909.55|11902.67|11902.67|11910.05|11910.05|11902.28|11902.28|0
1634815500000|2021-10-21 11:25:00|11902.5|11902.5|11899.95|11899.95|11902.71|11902.71|11898.01|11898.01|0
1634815800000|2021-10-21 11:30:00|11899.59|11899.59|11907.7|11907.7|11907.7|11907.7|11899.42|11899.42|0
1634816100000|2021-10-21 11:35:00|11908.06|11908.06|11909.09|11909.09|11911.03|11911.03|11906.21|11906.21|0
1634816400000|2021-10-21 11:40:00|11907.08|11907.08|11894.6|11894.6|11907.08|11907.08|11894.58|11894.58|0
1634816700000|2021-10-21 11:45:00|11890.58|11890.58|11886.67|11886.67|11890.87|11890.87|11886.59|11886.59|0
1634817000000|2021-10-21 11:50:00|11886.83|11886.83|11888.74|11888.74|11889.23|11889.23|11886.83|11886.83|0
1634817300000|2021-10-21 11:55:00|11889.56|11889.56|11881.72|11881.72|11892.81|11892.81|11881.48|11881.48|0
1634817600000|2021-10-21 12:00:00|11881.56|11881.56|11890.47|11890.47|11891.04|11891.04|11880.42|11880.42|0
1634817900000|2021-10-21 12:05:00|11889.47|11889.47|11890.09|11890.09|11892.96|11892.96|11888.22|11888.22|0
1634818200000|2021-10-21 12:10:00|11891.09|11891.09|11891.62|11891.62|11893.98|11893.98|11891.09|11891.09|0
1634818500000|2021-10-21 12:15:00|11891.1|11891.1|11892.52|11892.52|11893.04|11893.04|11887.3|11887.3|0
1634818800000|2021-10-21 12:20:00|11892.68|11892.68|11898.82|11898.82|11899.23|11899.23|11892.68|11892.68|0
1634819100000|2021-10-21 12:25:00|11897.82|11897.82|11896.14|11896.14|11898.04|11898.04|11894.15|11894.15|0
1634819400000|2021-10-21 12:30:00|11896.31|11896.31|11901.06|11901.06|11901.15|11901.15|11894.98|11894.98|0
1634819700000|2021-10-21 12:35:00|11901.01|11901.01|11904.19|11904.19|11905.73|11905.73|11900.59|11900.59|0
1634820000000|2021-10-21 12:40:00|11904.43|11904.43|11905.74|11905.74|11905.74|11905.74|11900.93|11900.93|0
1634820300000|2021-10-21 12:45:00|11905.3|11905.3|11902.04|11902.04|11905.35|11905.35|11899.47|11899.47|0
1634820600000|2021-10-21 12:50:00|11902.44|11902.44|11914.69|11914.69|11917.03|11917.03|11902.44|11902.44|0
1634820900000|2021-10-21 12:55:00|11915.1|11915.1|11918.42|11918.42|11918.83|11918.83|11914.86|11914.86|0
1634821200000|2021-10-21 13:00:00|11917.6|11917.6|11913.59|11913.59|11919.15|11919.15|11912.27|11912.27|0
1634821500000|2021-10-21 13:05:00|11913.83|11913.83|11901.62|11901.62|11914.29|11914.29|11901.62|11901.62|0
1634821800000|2021-10-21 13:10:00|11901.45|11901.45|11904.34|11904.34|11904.34|11904.34|11900.01|11900.01|0
1634822100000|2021-10-21 13:15:00|11903.83|11903.83|11891.52|11891.52|11903.96|11903.96|11891.52|11891.52|0
1634822400000|2021-10-21 13:20:00|11890.51|11890.51|11897.15|11897.15|11897.84|11897.84|11889.47|11889.47|0
1634822700000|2021-10-21 13:25:00|11896.14|11896.14|11893.46|11893.46|11896.32|11896.32|11890.44|11890.44|0
1634823000000|2021-10-21 13:30:00|11893.81|11893.81|11882.56|11882.56|11900.32|11900.32|11867.8|11867.8|0
1634823300000|2021-10-21 13:35:00|11882.97|11882.97|11889.95|11889.95|11891.59|11891.59|11880.34|11880.34|0
1634823600000|2021-10-21 13:40:00|11889.6|11889.6|11880.79|11880.79|11893.69|11893.69|11880.79|11880.79|0
1634823900000|2021-10-21 13:45:00|11880.64|11880.64|11863.75|11863.75|11882.16|11882.16|11860.36|11860.36|0
1634824200000|2021-10-21 13:50:00|11863.34|11863.34|11864.14|11864.14|11868.64|11868.64|11859.11|11859.11|0
1634824500000|2021-10-21 13:55:00|11865.17|11865.17|11874.97|11874.97|11876.38|11876.38|11865.17|11865.17|0
1634824800000|2021-10-21 14:00:00|11874.72|11874.72|11886.76|11886.76|11888.7|11888.7|11874.26|11874.26|0
1634825100000|2021-10-21 14:05:00|11885.94|11885.94|11891.28|11891.28|11891.28|11891.28|11879.18|11879.18|0
1634825400000|2021-10-21 14:10:00|11890.27|11890.27|11893.98|11893.98|11894.54|11894.54|11884.84|11884.84|0
1634825700000|2021-10-21 14:15:00|11894.06|11894.06|11910.33|11910.33|11910.68|11910.68|11893.38|11893.38|0
1634826000000|2021-10-21 14:20:00|11909.82|11909.82|11911.46|11911.46|11916.61|11916.61|11909.82|11909.82|0
1634826300000|2021-10-21 14:25:00|11912.46|11912.46|11914.11|11914.11|11914.11|11914.11|11907.81|11907.81|0
1634826600000|2021-10-21 14:30:00|11914.51|11914.51|11914.54|11914.54|11918.74|11918.74|11913.12|11913.12|0
1634826900000|2021-10-21 14:35:00|11914.69|11914.69|11921.49|11921.49|11921.71|11921.71|11912.97|11912.97|0
1634827200000|2021-10-21 14:40:00|11920.26|11920.26|11923.67|11923.67|11923.67|11923.67|11919.07|11919.07|0
1634827500000|2021-10-21 14:45:00|11923.8|11923.8|11933.09|11933.09|11933.62|11933.62|11923.8|11923.8|0
1634827800000|2021-10-21 14:50:00|11932.27|11932.27|11935.39|11935.39|11936.47|11936.47|11930.97|11930.97|0
1634828100000|2021-10-21 14:55:00|11935.74|11935.74|11941.28|11941.28|11943.4|11943.4|11933.92|11933.92|0
1634828400000|2021-10-21 15:00:00|11941.64|11941.64|11947.23|11947.23|11950.01|11950.01|11936.22|11936.22|0
1634828700000|2021-10-21 15:05:00|11947.59|11947.59|11933.95|11933.95|11947.59|11947.59|11933.95|11933.95|0
1634829000000|2021-10-21 15:10:00|11933.61|11933.61|11938.7|11938.7|11938.7|11938.7|11927.83|11927.83|0
1634829300000|2021-10-21 15:15:00|11939.93|11939.93|11943.46|11943.46|11945.17|11945.17|11939.93|11939.93|0
1634829600000|2021-10-21 15:20:00|11943.05|11943.05|11942.8|11942.8|11948.94|11948.94|11942.65|11942.65|0
1634829900000|2021-10-21 15:25:00|11942.72|11942.72|11937.61|11937.61|11945.48|11945.48|11934.99|11934.99|0
1634886900000|2021-10-22 07:15:00|11925.37|11925.37|11936.72|11936.72|11941.25|11941.25|11923.39|11923.39|0
1634887200000|2021-10-22 07:20:00|11936.37|11936.37|11943.27|11943.27|11944.5|11944.5|11922.13|11922.13|0
1634887500000|2021-10-22 07:25:00|11945.14|11945.14|11962.04|11962.04|11963.15|11963.15|11943.66|11943.66|0
1634887800000|2021-10-22 07:30:00|11963.24|11963.24|11950.21|11950.21|11975.23|11975.23|11949.69|11949.69|0
1634888100000|2021-10-22 07:35:00|11949.97|11949.97|11969.06|11969.06|11969.75|11969.75|11949.55|11949.55|0
1634888400000|2021-10-22 07:40:00|11970.06|11970.06|11961.27|11961.27|11970.54|11970.54|11960.34|11960.34|0
1634888700000|2021-10-22 07:45:00|11961.05|11961.05|11971.74|11971.74|11971.74|11971.74|11961.05|11961.05|0
1634889000000|2021-10-22 07:50:00|11972.01|11972.01|11972.2|11972.2|11974.29|11974.29|11969.71|11969.71|0
1634889300000|2021-10-22 07:55:00|11971.12|11971.12|11971.7|11971.7|11972.64|11972.64|11966.27|11966.27|0
1634889600000|2021-10-22 08:00:00|11971.8|11971.8|11972.29|11972.29|11977.61|11977.61|11964.27|11964.27|0
1634889900000|2021-10-22 08:05:00|11971.86|11971.86|11964.19|11964.19|11973.48|11973.48|11964.19|11964.19|0
1634890200000|2021-10-22 08:10:00|11964.4|11964.4|11982.71|11982.71|11983.71|11983.71|11960.1|11960.1|0
1634890500000|2021-10-22 08:15:00|11983.88|11983.88|11986.14|11986.14|11989.36|11989.36|11983.88|11983.88|0
1634890800000|2021-10-22 08:20:00|11986.35|11986.35|11990.27|11990.27|11990.27|11990.27|11982.75|11982.75|0
1634891100000|2021-10-22 08:25:00|11990.49|11990.49|11992.36|11992.36|11994.55|11994.55|11987.69|11987.69|0
1634891400000|2021-10-22 08:30:00|11993.59|11993.59|11978.91|11978.91|11993.59|11993.59|11978.58|11978.58|0
1634891700000|2021-10-22 08:35:00|11978.65|11978.65|11986.12|11986.12|11987.82|11987.82|11978.65|11978.65|0
1634892000000|2021-10-22 08:40:00|11987.35|11987.35|11985.57|11985.57|11989.5|11989.5|11985.01|11985.01|0
1634892300000|2021-10-22 08:45:00|11986.8|11986.8|11985.11|11985.11|11989.99|11989.99|11984.9|11984.9|0
1634892600000|2021-10-22 08:50:00|11986.12|11986.12|11982.07|11982.07|11988.79|11988.79|11982.07|11982.07|0
1634892900000|2021-10-22 08:55:00|11981.9|11981.9|11971.72|11971.72|11981.9|11981.9|11971.49|11971.49|0
1634893200000|2021-10-22 09:00:00|11972.13|11972.13|11979.53|11979.53|11983.13|11983.13|11972.13|11972.13|0
1634893500000|2021-10-22 09:05:00|11980.75|11980.75|11985.33|11985.33|11985.55|11985.55|11980.75|11980.75|0
1634893800000|2021-10-22 09:10:00|11984.1|11984.1|11984.39|11984.39|11984.8|11984.8|11981.14|11981.14|0
1634894100000|2021-10-22 09:15:00|11985.39|11985.39|11984.96|11984.96|11985.54|11985.54|11983.63|11983.63|0
1634894400000|2021-10-22 09:20:00|11984.55|11984.55|11973.31|11973.31|11984.55|11984.55|11973.18|11973.18|0
1634894700000|2021-10-22 09:25:00|11972.9|11972.9|11967.7|11967.7|11973.9|11973.9|11965.55|11965.55|0
1634895000000|2021-10-22 09:30:00|11966.69|11966.69|11967.59|11967.59|11968.47|11968.47|11964.86|11964.86|0
1634895300000|2021-10-22 09:35:00|11967.18|11967.18|11978.28|11978.28|11982.76|11982.76|11967.18|11967.18|0
1634895600000|2021-10-22 09:40:00|11978.13|11978.13|11986.18|11986.18|11986.4|11986.4|11978.13|11978.13|0
1634895900000|2021-10-22 09:45:00|11986.58|11986.58|11991.7|11991.7|11991.7|11991.7|11986.58|11986.58|0
1634896200000|2021-10-22 09:50:00|11991.86|11991.86|11995.91|11995.91|11996.15|11996.15|11990.63|11990.63|0
1634896500000|2021-10-22 09:55:00|11996.15|11996.15|12000.42|12000.42|12000.42|12000.42|11995.68|11995.68|0
1634896800000|2021-10-22 10:00:00|12001.13|12001.13|12001.68|12001.68|12004.24|12004.24|11999.05|11999.05|0
1634897100000|2021-10-22 10:05:00|12001.9|12001.9|12011.91|12011.91|12011.91|12011.91|12001.9|12001.9|0
1634897400000|2021-10-22 10:10:00|12011.55|12011.55|12012.78|12012.78|12013|12013|12008.77|12008.77|0
1634897700000|2021-10-22 10:15:00|12013|12013|12012.69|12012.69|12013|12013|12010.05|12010.05|0
1634898000000|2021-10-22 10:20:00|12013.69|12013.69|12018.64|12018.64|12019.45|12019.45|12012.46|12012.46|0
1634898300000|2021-10-22 10:25:00|12018.28|12018.28|12019.15|12019.15|12019.32|12019.32|12017.76|12017.76|0
1634898600000|2021-10-22 10:30:00|12019.58|12019.58|12017.9|12017.9|12021.46|12021.46|12017.08|12017.08|0
1634898900000|2021-10-22 10:35:00|12018.91|12018.91|12019.68|12019.68|12020.81|12020.81|12018.91|12018.91|0
1634899200000|2021-10-22 10:40:00|12019.89|12019.89|12013|12013|12020.11|12020.11|12012.59|12012.59|0
1634899500000|2021-10-22 10:45:00|12013.35|12013.35|12012.57|12012.57|12015.13|12015.13|12012.3|12012.3|0
1634899800000|2021-10-22 10:50:00|12012.4|12012.4|12007.49|12007.49|12013.91|12013.91|12007.49|12007.49|0
1634900100000|2021-10-22 10:55:00|12007.33|12007.33|12012.99|12012.99|12012.99|12012.99|12005.34|12005.34|0
1634900400000|2021-10-22 11:00:00|12013.42|12013.42|12013.87|12013.87|12016.81|12016.81|12013.42|12013.42|0
1634900700000|2021-10-22 11:05:00|12013.56|12013.56|12011.73|12011.73|12013.9|12013.9|12011.58|12011.58|0
1634901000000|2021-10-22 11:10:00|12011.38|12011.38|12011.8|12011.8|12013.56|12013.56|12009.82|12009.82|0
1634901300000|2021-10-22 11:15:00|12012.15|12012.15|12014.16|12014.16|12014.16|12014.16|12011.72|12011.72|0
1634901600000|2021-10-22 11:20:00|12014.32|12014.32|12017.79|12017.79|12019.84|12019.84|12014.32|12014.32|0
1634901900000|2021-10-22 11:25:00|12017.63|12017.63|12013.22|12013.22|12017.75|12017.75|12013.09|12013.09|0
1634902200000|2021-10-22 11:30:00|12013.38|12013.38|12012.08|12012.08|12018.35|12018.35|12012.08|12012.08|0
1634902500000|2021-10-22 11:35:00|12011.77|12011.77|12011.52|12011.52|12012.23|12012.23|12010.73|12010.73|0
1634902800000|2021-10-22 11:40:00|12011.65|12011.65|12012.93|12012.93|12013.68|12013.68|12010.96|12010.96|0
1634903100000|2021-10-22 11:45:00|12013.26|12013.26|12003.18|12003.18|12013.26|12013.26|12002.91|12002.91|0
1634903400000|2021-10-22 11:50:00|12003|12003|12001.87|12001.87|12003|12003|12001.09|12001.09|0
1634903700000|2021-10-22 11:55:00|12002.28|12002.28|12006.12|12006.12|12006.64|12006.64|11999.81|11999.81|0
1634904000000|2021-10-22 12:00:00|12005.95|12005.95|12013.54|12013.54|12014.55|12014.55|12005.95|12005.95|0
1634904300000|2021-10-22 12:05:00|12013.13|12013.13|12011.06|12011.06|12013.13|12013.13|12010.15|12010.15|0
1634904600000|2021-10-22 12:10:00|12013.07|12013.07|12012.45|12012.45|12014.9|12014.9|12011.23|12011.23|0
1634904900000|2021-10-22 12:15:00|12012.32|12012.32|12014.92|12014.92|12015.35|12015.35|12011.97|12011.97|0
1634905200000|2021-10-22 12:20:00|12014.56|12014.56|12011.86|12011.86|12015.73|12015.73|12011.3|12011.3|0
1634905500000|2021-10-22 12:25:00|12012.07|12012.07|12009.19|12009.19|12012.24|12012.24|12009.18|12009.18|0
1634905800000|2021-10-22 12:30:00|12009.55|12009.55|12009.69|12009.69|12011.03|12011.03|12007.6|12007.6|0
1634906100000|2021-10-22 12:35:00|12009.48|12009.48|12008.34|12008.34|12009.88|12009.88|12008.34|12008.34|0
1634906400000|2021-10-22 12:40:00|12008.12|12008.12|12007.7|12007.7|12008.12|12008.12|12006.36|12006.36|0
1634906700000|2021-10-22 12:45:00|12007.17|12007.17|12008.45|12008.45|12008.45|12008.45|12005.48|12005.48|0
1634907000000|2021-10-22 12:50:00|12008.23|12008.23|12005.06|12005.06|12008.23|12008.23|12004.67|12004.67|0
1634907300000|2021-10-22 12:55:00|12004.7|12004.7|11994.7|11994.7|12004.7|12004.7|11991.92|11991.92|0
1634907600000|2021-10-22 13:00:00|11995.13|11995.13|12002.59|12002.59|12002.59|12002.59|11994.91|11994.91|0
1634907900000|2021-10-22 13:05:00|12002.38|12002.38|12001.44|12001.44|12004.59|12004.59|12000.78|12000.78|0
1634908200000|2021-10-22 13:10:00|12002.68|12002.68|12003.7|12003.7|12004.23|12004.23|12000.99|12000.99|0
1634908500000|2021-10-22 13:15:00|12003.48|12003.48|12002.61|12002.61|12003.77|12003.77|12001.36|12001.36|0
1634908800000|2021-10-22 13:20:00|12003.13|12003.13|11997.55|11997.55|12003.13|12003.13|11997.55|11997.55|0
1634909100000|2021-10-22 13:25:00|11997.33|11997.33|11998.15|11998.15|11999.96|11999.96|11995.69|11995.69|0
1634909400000|2021-10-22 13:30:00|11997.8|11997.8|12001.84|12001.84|12004|12004|11991.19|11991.19|0
1634909700000|2021-10-22 13:35:00|12001.53|12001.53|12017.95|12017.95|12018.58|12018.58|11998.65|11998.65|0
1634910000000|2021-10-22 13:40:00|12018.17|12018.17|12021.27|12021.27|12021.27|12021.27|12014.62|12014.62|0
1634910300000|2021-10-22 13:45:00|12020.15|12020.15|12010.32|12010.32|12020.9|12020.9|12009.58|12009.58|0
1634910600000|2021-10-22 13:50:00|12009.91|12009.91|12019.17|12019.17|12019.52|12019.52|12003.61|12003.61|0
1634910900000|2021-10-22 13:55:00|12019.01|12019.01|12033.42|12033.42|12033.42|12033.42|12018.65|12018.65|0
1634911200000|2021-10-22 14:00:00|12034.28|12034.28|12026.1|12026.1|12035.68|12035.68|12026.1|12026.1|0
1634911500000|2021-10-22 14:05:00|12027.33|12027.33|12038.17|12038.17|12038.49|12038.49|12026.29|12026.29|0
1634911800000|2021-10-22 14:10:00|12038.41|12038.41|12023.71|12023.71|12039.35|12039.35|12023.71|12023.71|0
1634912100000|2021-10-22 14:15:00|12025.13|12025.13|12029.98|12029.98|12032.26|12032.26|12025.13|12025.13|0
1634912400000|2021-10-22 14:20:00|12030.24|12030.24|12036.79|12036.79|12039.56|12039.56|12029.24|12029.24|0
1634912700000|2021-10-22 14:25:00|12036.44|12036.44|12032.2|12032.2|12036.49|12036.49|12032.2|12032.2|0
1634913000000|2021-10-22 14:30:00|12031.98|12031.98|12026.06|12026.06|12031.98|12031.98|12025.65|12025.65|0
1634913300000|2021-10-22 14:35:00|12025.76|12025.76|12019.18|12019.18|12025.76|12025.76|12017.95|12017.95|0
1634913600000|2021-10-22 14:40:00|12018.84|12018.84|12018.67|12018.67|12020.33|12020.33|12016.73|12016.73|0
1634913900000|2021-10-22 14:45:00|12018.26|12018.26|12023.57|12023.57|12023.57|12023.57|12017.57|12017.57|0
1634914200000|2021-10-22 14:50:00|12023.98|12023.98|12022.48|12022.48|12024.69|12024.69|12021.95|12021.95|0
1634914500000|2021-10-22 14:55:00|12021.25|12021.25|12023.03|12023.03|12023.39|12023.39|12019.75|12019.75|0
1634914800000|2021-10-22 15:00:00|12023.13|12023.13|12012.23|12012.23|12023.13|12023.13|12012.23|12012.23|0
1634915100000|2021-10-22 15:05:00|12012.04|12012.04|12008.38|12008.38|12014.46|12014.46|12008.01|12008.01|0
1634915400000|2021-10-22 15:10:00|12008.55|12008.55|12011.57|12011.57|12014.56|12014.56|12008.45|12008.45|0
1634915700000|2021-10-22 15:15:00|12011.16|12011.16|12001.32|12001.32|12011.45|12011.45|11998.82|11998.82|0
1634916000000|2021-10-22 15:20:00|12001.49|12001.49|11995.04|11995.04|12002.19|12002.19|11993.32|11993.32|0
1634916300000|2021-10-22 15:25:00|11994.82|11994.82|12001.15|12001.15|12004.82|12004.82|11993.04|11993.04|0
1635146100000|2021-10-25 07:15:00|11993.06|11993.06|11997.68|11997.68|12002.04|12002.04|11993.06|11993.06|0
1635146400000|2021-10-25 07:20:00|11998.91|11998.91|12001.88|12001.88|12001.88|12001.88|11991.72|11991.72|0
1635146700000|2021-10-25 07:25:00|11999.87|11999.87|11977.74|11977.74|12001.02|12001.02|11977.74|11977.74|0
1635147000000|2021-10-25 07:30:00|11978.05|11978.05|11984.33|11984.33|11984.52|11984.52|11973.26|11973.26|0
1635147300000|2021-10-25 07:35:00|11984.5|11984.5|12004.01|12004.01|12005.62|12005.62|11984.5|11984.5|0
1635147600000|2021-10-25 07:40:00|12002.56|12002.56|11992.45|11992.45|12002.93|12002.93|11992.45|11992.45|0
1635147900000|2021-10-25 07:45:00|11992.67|11992.67|11998.87|11998.87|11999.15|11999.15|11983.1|11983.1|0
1635148200000|2021-10-25 07:50:00|11998.51|11998.51|12005.68|12005.68|12007.32|12007.32|11996.83|11996.83|0
1635148500000|2021-10-25 07:55:00|12006|12006|12006.08|12006.08|12007.64|12007.64|12002.92|12002.92|0
1635148800000|2021-10-25 08:00:00|12005.62|12005.62|12017.54|12017.54|12018.72|12018.72|12005.62|12005.62|0
1635149100000|2021-10-25 08:05:00|12017.71|12017.71|12006.5|12006.5|12020.64|12020.64|12006.31|12006.31|0
1635149400000|2021-10-25 08:10:00|12005.68|12005.68|12001.85|12001.85|12006.16|12006.16|12001.85|12001.85|0
1635149700000|2021-10-25 08:15:00|12002.09|12002.09|11997|11997|12002.09|12002.09|11997|11997|0
1635150000000|2021-10-25 08:20:00|11996.57|11996.57|11991.8|11991.8|11998.69|11998.69|11989.56|11989.56|0
1635150300000|2021-10-25 08:25:00|11992.21|11992.21|11991.5|11991.5|11999.3|11999.3|11991.35|11991.35|0
1635150600000|2021-10-25 08:30:00|11990.5|11990.5|11988.81|11988.81|11990.5|11990.5|11987.1|11987.1|0
1635150900000|2021-10-25 08:35:00|11989.15|11989.15|11980.58|11980.58|11990.62|11990.62|11978.9|11978.9|0
1635151200000|2021-10-25 08:40:00|11980.43|11980.43|11984.07|11984.07|11986.79|11986.79|11980.1|11980.1|0
1635151500000|2021-10-25 08:45:00|11983.84|11983.84|11988.62|11988.62|11990.86|11990.86|11982.02|11982.02|0
1635151800000|2021-10-25 08:50:00|11988.41|11988.41|11985.3|11985.3|11991.02|11991.02|11984.99|11984.99|0
1635152100000|2021-10-25 08:55:00|11985.81|11985.81|11984.34|11984.34|11985.81|11985.81|11981.69|11981.69|0
1635152400000|2021-10-25 09:00:00|11984.75|11984.75|11990.33|11990.33|11992.99|11992.99|11983.81|11983.81|0
1635152700000|2021-10-25 09:05:00|11990.57|11990.57|11985.9|11985.9|11993.45|11993.45|11984.04|11984.04|0
1635153000000|2021-10-25 09:10:00|11986.31|11986.31|11983.18|11983.18|11986.31|11986.31|11980.82|11980.82|0
1635153300000|2021-10-25 09:15:00|11982.96|11982.96|11988.96|11988.96|11990.22|11990.22|11982.79|11982.79|0
1635153600000|2021-10-25 09:20:00|11989.15|11989.15|11993.93|11993.93|11994.34|11994.34|11989.15|11989.15|0
1635153900000|2021-10-25 09:25:00|11993.59|11993.59|11998.8|11998.8|12001.18|12001.18|11993.59|11993.59|0
1635154200000|2021-10-25 09:30:00|11998.28|11998.28|11998.13|11998.13|11998.73|11998.73|11995.48|11995.48|0
1635154500000|2021-10-25 09:35:00|11997.91|11997.91|12003.62|12003.62|12003.75|12003.75|11997.91|11997.91|0
1635154800000|2021-10-25 09:40:00|12003.41|12003.41|12001.08|12001.08|12003.41|12003.41|12000.07|12000.07|0
1635155100000|2021-10-25 09:45:00|12000.9|12000.9|11999.65|11999.65|12001.73|12001.73|11998.84|11998.84|0
1635155400000|2021-10-25 09:50:00|11998.64|11998.64|11998.53|11998.53|12003.38|12003.38|11996.01|11996.01|0
1635155700000|2021-10-25 09:55:00|11998.35|11998.35|11993.17|11993.17|11999.64|11999.64|11993.05|11993.05|0
1635156000000|2021-10-25 10:00:00|11993.41|11993.41|11999.01|11999.01|12000.98|12000.98|11993.04|11993.04|0
1635156300000|2021-10-25 10:05:00|11998.79|11998.79|11992.39|11992.39|11998.79|11998.79|11990.03|11990.03|0
1635156600000|2021-10-25 10:10:00|11991.88|11991.88|11991.73|11991.73|11992.13|11992.13|11985.5|11985.5|0
1635156900000|2021-10-25 10:15:00|11991.97|11991.97|11989.78|11989.78|11992.04|11992.04|11988.72|11988.72|0
1635157200000|2021-10-25 10:20:00|11989.6|11989.6|11983.81|11983.81|11989.7|11989.7|11983.81|11983.81|0
1635157500000|2021-10-25 10:25:00|11983.29|11983.29|11979.12|11979.12|11983.43|11983.43|11979.12|11979.12|0
1635157800000|2021-10-25 10:30:00|11979.43|11979.43|11965.4|11965.4|11979.43|11979.43|11964.4|11964.4|0
1635158100000|2021-10-25 10:35:00|11965.23|11965.23|11960.91|11960.91|11965.23|11965.23|11958.58|11958.58|0
1635158400000|2021-10-25 10:40:00|11961.39|11961.39|11963.33|11963.33|11965.18|11965.18|11960.74|11960.74|0
1635158700000|2021-10-25 10:45:00|11963.1|11963.1|11965.92|11965.92|11965.92|11965.92|11960.99|11960.99|0
1635159000000|2021-10-25 10:50:00|11964.92|11964.92|11963.06|11963.06|11964.92|11964.92|11962.97|11962.97|0
1635159300000|2021-10-25 10:55:00|11962.53|11962.53|11960.06|11960.06|11962.8|11962.8|11956.88|11956.88|0
1635159600000|2021-10-25 11:00:00|11959.89|11959.89|11945.51|11945.51|11959.89|11959.89|11945.51|11945.51|0
1635159900000|2021-10-25 11:05:00|11945.34|11945.34|11945.51|11945.51|11949|11949|11943.45|11943.45|0
1635160200000|2021-10-25 11:10:00|11945.3|11945.3|11945.55|11945.55|11948.6|11948.6|11942.6|11942.6|0
1635160500000|2021-10-25 11:15:00|11945.72|11945.72|11946.06|11946.06|11948.08|11948.08|11944.75|11944.75|0
1635160800000|2021-10-25 11:20:00|11946.16|11946.16|11942.32|11942.32|11946.16|11946.16|11942.32|11942.32|0
1635161100000|2021-10-25 11:25:00|11941.97|11941.97|11943.97|11943.97|11943.97|11943.97|11941.2|11941.2|0
1635161400000|2021-10-25 11:30:00|11943.74|11943.74|11944.11|11944.11|11944.95|11944.95|11942.3|11942.3|0
1635161700000|2021-10-25 11:35:00|11944.29|11944.29|11937.93|11937.93|11944.29|11944.29|11937.93|11937.93|0
1635162000000|2021-10-25 11:40:00|11937.8|11937.8|11937.88|11937.88|11939.04|11939.04|11935.98|11935.98|0
1635162300000|2021-10-25 11:45:00|11937.64|11937.64|11937.85|11937.85|11938.55|11938.55|11937.18|11937.18|0
1635162600000|2021-10-25 11:50:00|11938.06|11938.06|11937.23|11937.23|11939.07|11939.07|11936.17|11936.17|0
1635162900000|2021-10-25 11:55:00|11937.02|11937.02|11936.35|11936.35|11938.02|11938.02|11935.14|11935.14|0
1635163200000|2021-10-25 12:00:00|11936.45|11936.45|11930.73|11930.73|11936.45|11936.45|11928.98|11928.98|0
1635163500000|2021-10-25 12:05:00|11930.52|11930.52|11932.29|11932.29|11932.35|11932.35|11930.35|11930.35|0
1635163800000|2021-10-25 12:10:00|11933.11|11933.11|11934.2|11934.2|11934.2|11934.2|11933.11|11933.11|0
1635164100000|2021-10-25 12:15:00|11934.56|11934.56|11941.53|11941.53|11941.53|11941.53|11934.18|11934.18|0
1635164400000|2021-10-25 12:20:00|11941.73|11941.73|11940.79|11940.79|11942.53|11942.53|11940.7|11940.7|0
1635164700000|2021-10-25 12:25:00|11941.31|11941.31|11943.72|11943.72|11943.72|11943.72|11940.82|11940.82|0
1635165000000|2021-10-25 12:30:00|11944.95|11944.95|11939.53|11939.53|11945.71|11945.71|11939.53|11939.53|0
1635165300000|2021-10-25 12:35:00|11939.31|11939.31|11939.96|11939.96|11944.83|11944.83|11939.09|11939.09|0
1635165600000|2021-10-25 12:40:00|11939.8|11939.8|11941|11941|11941|11941|11937.24|11937.24|0
1635165900000|2021-10-25 12:45:00|11940.49|11940.49|11939.82|11939.82|11941.25|11941.25|11938.47|11938.47|0
1635166200000|2021-10-25 12:50:00|11939.61|11939.61|11938.78|11938.78|11941.98|11941.98|11937.66|11937.66|0
1635166500000|2021-10-25 12:55:00|11940.01|11940.01|11937.64|11937.64|11941.45|11941.45|11936.4|11936.4|0
1635166800000|2021-10-25 13:00:00|11936.63|11936.63|11937.8|11937.8|11940.84|11940.84|11936.63|11936.63|0
1635167100000|2021-10-25 13:05:00|11938.21|11938.21|11931.85|11931.85|11938.73|11938.73|11931.85|11931.85|0
1635167400000|2021-10-25 13:10:00|11932.21|11932.21|11934.81|11934.81|11938.24|11938.24|11932.21|11932.21|0
1635167700000|2021-10-25 13:15:00|11934.89|11934.89|11939.56|11939.56|11939.82|11939.82|11933.3|11933.3|0
1635168000000|2021-10-25 13:20:00|11939.66|11939.66|11945.3|11945.3|11945.3|11945.3|11937.01|11937.01|0
1635168300000|2021-10-25 13:25:00|11944.07|11944.07|11943.6|11943.6|11944.48|11944.48|11938.97|11938.97|0
1635168600000|2021-10-25 13:30:00|11943.76|11943.76|11956.05|11956.05|11960.87|11960.87|11938.65|11938.65|0
1635168900000|2021-10-25 13:35:00|11955.04|11955.04|11935.46|11935.46|11955.04|11955.04|11933.25|11933.25|0
1635169200000|2021-10-25 13:40:00|11935.41|11935.41|11935.03|11935.03|11935.41|11935.41|11922.49|11922.49|0
1635169500000|2021-10-25 13:45:00|11934.85|11934.85|11926.89|11926.89|11934.85|11934.85|11919.75|11919.75|0
1635169800000|2021-10-25 13:50:00|11925.88|11925.88|11934.3|11934.3|11934.3|11934.3|11925.88|11925.88|0
1635170100000|2021-10-25 13:55:00|11934.38|11934.38|11935.26|11935.26|11942.27|11942.27|11929.1|11929.1|0
1635170400000|2021-10-25 14:00:00|11935.36|11935.36|11921.57|11921.57|11936.07|11936.07|11921.57|11921.57|0
1635170700000|2021-10-25 14:05:00|11920.85|11920.85|11917.15|11917.15|11920.85|11920.85|11910.7|11910.7|0
1635171000000|2021-10-25 14:10:00|11916.15|11916.15|11906.87|11906.87|11916.15|11916.15|11904.89|11904.89|0
1635171300000|2021-10-25 14:15:00|11906.79|11906.79|11919.93|11919.93|11919.93|11919.93|11905.75|11905.75|0
1635171600000|2021-10-25 14:20:00|11920.14|11920.14|11931.69|11931.69|11933.5|11933.5|11919.13|11919.13|0
1635171900000|2021-10-25 14:25:00|11930.69|11930.69|11937.55|11937.55|11937.74|11937.74|11924.31|11924.31|0
1635172200000|2021-10-25 14:30:00|11937.14|11937.14|11947.57|11947.57|11948.81|11948.81|11935.79|11935.79|0
1635172500000|2021-10-25 14:35:00|11947.42|11947.42|11947.58|11947.58|11948|11948|11942.71|11942.71|0
1635172800000|2021-10-25 14:40:00|11947.31|11947.31|11962.54|11962.54|11963.28|11963.28|11947.23|11947.23|0
1635173100000|2021-10-25 14:45:00|11962.13|11962.13|11959.37|11959.37|11964.07|11964.07|11958.06|11958.06|0
1635173400000|2021-10-25 14:50:00|11959.59|11959.59|11959.95|11959.95|11964.87|11964.87|11958.17|11958.17|0
1635173700000|2021-10-25 14:55:00|11961.18|11961.18|11952.21|11952.21|11961.59|11961.59|11952.21|11952.21|0
1635174000000|2021-10-25 15:00:00|11952.03|11952.03|11951.89|11951.89|11952.54|11952.54|11949.53|11949.53|0
1635174300000|2021-10-25 15:05:00|11953.12|11953.12|11955.5|11955.5|11956.94|11956.94|11948.98|11948.98|0
1635174600000|2021-10-25 15:10:00|11955.09|11955.09|11949.41|11949.41|11959.17|11959.17|11949.33|11949.33|0
1635174900000|2021-10-25 15:15:00|11949.63|11949.63|11952.09|11952.09|11955|11955|11949.63|11949.63|0
1635175200000|2021-10-25 15:20:00|11952.3|11952.3|11951.85|11951.85|11955.67|11955.67|11948.5|11948.5|0
1635175500000|2021-10-25 15:25:00|11953.08|11953.08|11964.27|11964.27|11964.44|11964.44|11949.1|11949.1|0
1635232500000|2021-10-26 07:15:00|12009.54|12009.54|12013.25|12013.25|12013.25|12013.25|12007.91|12007.91|0
1635232800000|2021-10-26 07:20:00|12014.58|12014.58|12020.96|12020.96|12022.37|12022.37|12012.44|12012.44|0
1635233100000|2021-10-26 07:25:00|12020.16|12020.16|12011.19|12011.19|12020.16|12020.16|12010.3|12010.3|0
1635233400000|2021-10-26 07:30:00|12012.42|12012.42|12010.15|12010.15|12013.6|12013.6|12009.62|12009.62|0
1635233700000|2021-10-26 07:35:00|12012.17|12012.17|12023.14|12023.14|12023.14|12023.14|12010.67|12010.67|0
1635234000000|2021-10-26 07:40:00|12023.31|12023.31|12027.96|12027.96|12027.96|12027.96|12022.02|12022.02|0
1635234300000|2021-10-26 07:45:00|12027.91|12027.91|12032.93|12032.93|12033.57|12033.57|12027.91|12027.91|0
1635234600000|2021-10-26 07:50:00|12033.46|12033.46|12037.07|12037.07|12037.41|12037.41|12032.99|12032.99|0
1635234900000|2021-10-26 07:55:00|12037.24|12037.24|12033.99|12033.99|12037.24|12037.24|12033.88|12033.88|0
1635235200000|2021-10-26 08:00:00|12034.4|12034.4|12038.48|12038.48|12038.75|12038.75|12033.01|12033.01|0
1635235500000|2021-10-26 08:05:00|12037.47|12037.47|12036.39|12036.39|12040.15|12040.15|12035.38|12035.38|0
1635235800000|2021-10-26 08:10:00|12036.31|12036.31|12029.28|12029.28|12036.66|12036.66|12029.28|12029.28|0
1635236100000|2021-10-26 08:15:00|12028.28|12028.28|12036.46|12036.46|12039.16|12039.16|12028.28|12028.28|0
1635236400000|2021-10-26 08:20:00|12036.38|12036.38|12022.44|12022.44|12036.7|12036.7|12022.44|12022.44|0
1635236700000|2021-10-26 08:25:00|12022.26|12022.26|12019.48|12019.48|12022.26|12022.26|12016.5|12016.5|0
1635237000000|2021-10-26 08:30:00|12019.63|12019.63|12018.35|12018.35|12021.8|12021.8|12018.17|12018.17|0
1635237300000|2021-10-26 08:35:00|12017.99|12017.99|12017.68|12017.68|12019.14|12019.14|12016.65|12016.65|0
1635237600000|2021-10-26 08:40:00|12017.47|12017.47|12024.95|12024.95|12024.95|12024.95|12017.47|12017.47|0
1635237900000|2021-10-26 08:45:00|12025.03|12025.03|12031.94|12031.94|12031.94|12031.94|12024.85|12024.85|0
1635238200000|2021-10-26 08:50:00|12031.99|12031.99|12038.91|12038.91|12043.51|12043.51|12031.99|12031.99|0
1635238500000|2021-10-26 08:55:00|12040.92|12040.92|12043.23|12043.23|12046.81|12046.81|12040.46|12040.46|0
1635238800000|2021-10-26 09:00:00|12043.01|12043.01|12028.92|12028.92|12043.01|12043.01|12028.54|12028.54|0
1635239100000|2021-10-26 09:05:00|12028.75|12028.75|12025.89|12025.89|12029.14|12029.14|12024.2|12024.2|0
1635239400000|2021-10-26 09:10:00|12025.53|12025.53|12026.87|12026.87|12028.76|12028.76|12024.72|12024.72|0
1635239700000|2021-10-26 09:15:00|12026.96|12026.96|12024.08|12024.08|12027.31|12027.31|12024.08|12024.08|0
1635240000000|2021-10-26 09:20:00|12023.95|12023.95|12014.59|12014.59|12023.95|12023.95|12014.59|12014.59|0
1635240300000|2021-10-26 09:25:00|12014.42|12014.42|12013.71|12013.71|12016.77|12016.77|12013.09|12013.09|0
1635240600000|2021-10-26 09:30:00|12013.53|12013.53|12010.69|12010.69|12014.84|12014.84|12009.94|12009.94|0
1635240900000|2021-10-26 09:35:00|12011.04|12011.04|12011.39|12011.39|12015.64|12015.64|12011.04|12011.04|0
1635241200000|2021-10-26 09:40:00|12011.44|12011.44|12019.29|12019.29|12019.29|12019.29|12011.29|12011.29|0
1635241500000|2021-10-26 09:45:00|12019.46|12019.46|12020.91|12020.91|12021.35|12021.35|12019.3|12019.3|0
1635241800000|2021-10-26 09:50:00|12020.09|12020.09|12023.73|12023.73|12023.73|12023.73|12020.09|12020.09|0
1635242100000|2021-10-26 09:55:00|12024.24|12024.24|12024.61|12024.61|12024.68|12024.68|12021.22|12021.22|0
1635242400000|2021-10-26 10:00:00|12023.38|12023.38|12024.68|12024.68|12024.82|12024.82|12023.16|12023.16|0
1635242700000|2021-10-26 10:05:00|12024.9|12024.9|12027.5|12027.5|12027.5|12027.5|12023.54|12023.54|0
1635243000000|2021-10-26 10:10:00|12027.09|12027.09|12018.96|12018.96|12027.09|12027.09|12017.78|12017.78|0
1635243300000|2021-10-26 10:15:00|12018.79|12018.79|12021.51|12021.51|12022.89|12022.89|12018.74|12018.74|0
1635243600000|2021-10-26 10:20:00|12021.34|12021.34|12013.86|12013.86|12021.34|12021.34|12013.18|12013.18|0
1635243900000|2021-10-26 10:25:00|12013.45|12013.45|12003.88|12003.88|12013.62|12013.62|12003.88|12003.88|0
1635244200000|2021-10-26 10:30:00|12002.64|12002.64|12002.81|12002.81|12006.34|12006.34|12001.25|12001.25|0
1635244500000|2021-10-26 10:35:00|12002.99|12002.99|12012.59|12012.59|12017.33|12017.33|12002.99|12002.99|0
1635244800000|2021-10-26 10:40:00|12012.37|12012.37|12013.13|12013.13|12014.37|12014.37|12011.26|12011.26|0
1635245100000|2021-10-26 10:45:00|12013.47|12013.47|12011.66|12011.66|12013.63|12013.63|12007.34|12007.34|0
1635245400000|2021-10-26 10:50:00|12012.01|12012.01|12015.97|12015.97|12021.16|12021.16|12011.34|12011.34|0
1635245700000|2021-10-26 10:55:00|12015.79|12015.79|12013.38|12013.38|12015.79|12015.79|12008.55|12008.55|0
1635246000000|2021-10-26 11:00:00|12013.51|12013.51|12008.44|12008.44|12014.02|12014.02|12007.76|12007.76|0
1635246300000|2021-10-26 11:05:00|12008.7|12008.7|12004.32|12004.32|12008.7|12008.7|12002.18|12002.18|0
1635246600000|2021-10-26 11:10:00|12004.28|12004.28|12002.91|12002.91|12006.35|12006.35|12002.91|12002.91|0
1635246900000|2021-10-26 11:15:00|12004.93|12004.93|12000.99|12000.99|12005.92|12005.92|12000.99|12000.99|0
1635247200000|2021-10-26 11:20:00|12000.91|12000.91|12007.11|12007.11|12007.82|12007.82|11999.68|11999.68|0
1635247500000|2021-10-26 11:25:00|12006.7|12006.7|12002.95|12002.95|12006.98|12006.98|12002.95|12002.95|0
1635247800000|2021-10-26 11:30:00|12003.96|12003.96|12000.35|12000.35|12004.3|12004.3|12000.01|12000.01|0
1635248100000|2021-10-26 11:35:00|12000.12|12000.12|12004.47|12004.47|12004.47|12004.47|11999.71|11999.71|0
1635248400000|2021-10-26 11:40:00|12004.2|12004.2|12000.75|12000.75|12004.2|12004.2|12000.69|12000.69|0
1635248700000|2021-10-26 11:45:00|12000.34|12000.34|12007.54|12007.54|12007.54|12007.54|11999.39|11999.39|0
1635249000000|2021-10-26 11:50:00|12009.17|12009.17|12003.78|12003.78|12009.77|12009.77|12002.67|12002.67|0
1635249300000|2021-10-26 11:55:00|12003.54|12003.54|12002.19|12002.19|12003.91|12003.91|12001.72|12001.72|0
1635249600000|2021-10-26 12:00:00|12002.44|12002.44|12008.24|12008.24|12009.67|12009.67|12001.24|12001.24|0
1635249900000|2021-10-26 12:05:00|12008.32|12008.32|12016.64|12016.64|12016.85|12016.85|12008.17|12008.17|0
1635250200000|2021-10-26 12:10:00|12016.47|12016.47|12022.42|12022.42|12022.84|12022.84|12016.06|12016.06|0
1635250500000|2021-10-26 12:15:00|12022.33|12022.33|12024.57|12024.57|12025.19|12025.19|12022.33|12022.33|0
1635250800000|2021-10-26 12:20:00|12024.35|12024.35|12016.39|12016.39|12024.35|12024.35|12016.13|12016.13|0
1635251100000|2021-10-26 12:25:00|12015.39|12015.39|12011.81|12011.81|12015.39|12015.39|12008.14|12008.14|0
1635251400000|2021-10-26 12:30:00|12011.68|12011.68|12011.71|12011.71|12013.07|12013.07|12009.03|12009.03|0
1635251700000|2021-10-26 12:35:00|12011.3|12011.3|12011.32|12011.32|12011.32|12011.32|12008.32|12008.32|0
1635252000000|2021-10-26 12:40:00|12011.14|12011.14|12016.92|12016.92|12016.92|12016.92|12010.29|12010.29|0
1635252300000|2021-10-26 12:45:00|12017.01|12017.01|12026.69|12026.69|12027.64|12027.64|12017.01|12017.01|0
1635252600000|2021-10-26 12:50:00|12026.47|12026.47|12020.66|12020.66|12026.85|12026.85|12020.06|12020.06|0
1635252900000|2021-10-26 12:55:00|12019.99|12019.99|12022.73|12022.73|12025.07|12025.07|12019.78|12019.78|0
1635253200000|2021-10-26 13:00:00|12023.09|12023.09|12026.24|12026.24|12026.24|12026.24|12023.03|12023.03|0
1635253500000|2021-10-26 13:05:00|12026.03|12026.03|12025.34|12025.34|12027.3|12027.3|12024.73|12024.73|0
1635253800000|2021-10-26 13:10:00|12025.58|12025.58|12028.17|12028.17|12029.55|12029.55|12025.58|12025.58|0
1635254100000|2021-10-26 13:15:00|12028.99|12028.99|12035.69|12035.69|12036.7|12036.7|12028.64|12028.64|0
1635254400000|2021-10-26 13:20:00|12035.86|12035.86|12045.96|12045.96|12046.14|12046.14|12035.52|12035.52|0
1635254700000|2021-10-26 13:25:00|12046.13|12046.13|12046.78|12046.78|12047.12|12047.12|12044.89|12044.89|0
1635255000000|2021-10-26 13:30:00|12046.61|12046.61|12053.21|12053.21|12056.04|12056.04|12043.87|12043.87|0
1635255300000|2021-10-26 13:35:00|12053.62|12053.62|12043.41|12043.41|12054.68|12054.68|12042.23|12042.23|0
1635255600000|2021-10-26 13:40:00|12043|12043|12048.73|12048.73|12050.53|12050.53|12040.6|12040.6|0
1635255900000|2021-10-26 13:45:00|12047.91|12047.91|12045.82|12045.82|12048.32|12048.32|12044.72|12044.72|0
1635256200000|2021-10-26 13:50:00|12045.59|12045.59|12044|12044|12046.88|12046.88|12041.98|12041.98|0
1635256500000|2021-10-26 13:55:00|12043.79|12043.79|12046.87|12046.87|12048.65|12048.65|12043.79|12043.79|0
1635256800000|2021-10-26 14:00:00|12046.52|12046.52|12048.43|12048.43|12048.43|12048.43|12044.34|12044.34|0
1635257100000|2021-10-26 14:05:00|12049.67|12049.67|12052.01|12052.01|12053.03|12053.03|12048.43|12048.43|0
1635257400000|2021-10-26 14:10:00|12052.42|12052.42|12050.48|12050.48|12053.86|12053.86|12049.47|12049.47|0
1635257700000|2021-10-26 14:15:00|12050.33|12050.33|12042.17|12042.17|12052.44|12052.44|12042.17|12042.17|0
1635258000000|2021-10-26 14:20:00|12041.9|12041.9|12038.01|12038.01|12041.9|12041.9|12037.64|12037.64|0
1635258300000|2021-10-26 14:25:00|12037.75|12037.75|12031.86|12031.86|12037.75|12037.75|12030.2|12030.2|0
1635258600000|2021-10-26 14:30:00|12032.04|12032.04|12039.3|12039.3|12040|12040|12029.57|12029.57|0
1635258900000|2021-10-26 14:35:00|12039.03|12039.03|12041.92|12041.92|12044|12044|12037.8|12037.8|0
1635259200000|2021-10-26 14:40:00|12042.15|12042.15|12040.67|12040.67|12042.56|12042.56|12039.9|12039.9|0
1635259500000|2021-10-26 14:45:00|12040.26|12040.26|12041.59|12041.59|12044.32|12044.32|12037.1|12037.1|0
1635259800000|2021-10-26 14:50:00|12041.61|12041.61|12038.55|12038.55|12041.61|12041.61|12036.6|12036.6|0
1635260100000|2021-10-26 14:55:00|12039.55|12039.55|12040.27|12040.27|12040.7|12040.7|12038.47|12038.47|0
1635260400000|2021-10-26 15:00:00|12040.58|12040.58|12045.39|12045.39|12048|12048|12039.29|12039.29|0
1635260700000|2021-10-26 15:05:00|12045.22|12045.22|12046.95|12046.95|12047.76|12047.76|12045.14|12045.14|0
1635261000000|2021-10-26 15:10:00|12047.22|12047.22|12047.47|12047.47|12050.65|12050.65|12045.47|12045.47|0
1635261300000|2021-10-26 15:15:00|12047.99|12047.99|12040.93|12040.93|12049.47|12049.47|12040.93|12040.93|0
1635261600000|2021-10-26 15:20:00|12040.63|12040.63|12048.8|12048.8|12050.44|12050.44|12040.35|12040.35|0
1635261900000|2021-10-26 15:25:00|12046.79|12046.79|12066.46|12066.46|12069.08|12069.08|12045.78|12045.78|0
1635318900000|2021-10-27 07:15:00|12087.97|12087.97|12108.43|12108.43|12110.75|12110.75|12087.97|12087.97|0
1635319200000|2021-10-27 07:20:00|12107.2|12107.2|12092.19|12092.19|12108.33|12108.33|12091.87|12091.87|0
1635319500000|2021-10-27 07:25:00|12092.02|12092.02|12085.83|12085.83|12095.05|12095.05|12084.9|12084.9|0
1635319800000|2021-10-27 07:30:00|12084.95|12084.95|12091.54|12091.54|12091.54|12091.54|12082.3|12082.3|0
1635320100000|2021-10-27 07:35:00|12090.31|12090.31|12075.02|12075.02|12091.27|12091.27|12075.02|12075.02|0
1635320400000|2021-10-27 07:40:00|12073.8|12073.8|12081|12081|12083.58|12083.58|12073.8|12073.8|0
1635320700000|2021-10-27 07:45:00|12081.11|12081.11|12080.19|12080.19|12082.84|12082.84|12071.99|12071.99|0
1635321000000|2021-10-27 07:50:00|12080.02|12080.02|12082.03|12082.03|12082.32|12082.32|12076.12|12076.12|0
1635321300000|2021-10-27 07:55:00|12082.14|12082.14|12075.49|12075.49|12083.73|12083.73|12074.92|12074.92|0
1635321600000|2021-10-27 08:00:00|12075.71|12075.71|12068.6|12068.6|12077.08|12077.08|12068.21|12068.21|0
1635321900000|2021-10-27 08:05:00|12068.5|12068.5|12074.27|12074.27|12074.43|12074.43|12067.11|12067.11|0
1635322200000|2021-10-27 08:10:00|12075.14|12075.14|12071.76|12071.76|12079.73|12079.73|12071.72|12071.72|0
1635322500000|2021-10-27 08:15:00|12071.87|12071.87|12066.86|12066.86|12072.3|12072.3|12066.39|12066.39|0
1635322800000|2021-10-27 08:20:00|12065.63|12065.63|12067.97|12067.97|12070.12|12070.12|12064.65|12064.65|0
1635323100000|2021-10-27 08:25:00|12068.02|12068.02|12066.27|12066.27|12070.77|12070.77|12066.27|12066.27|0
1635323400000|2021-10-27 08:30:00|12066.05|12066.05|12056.27|12056.27|12066.25|12066.25|12056.27|12056.27|0
1635323700000|2021-10-27 08:35:00|12057.27|12057.27|12063.31|12063.31|12070.73|12070.73|12057.27|12057.27|0
1635324000000|2021-10-27 08:40:00|12063.51|12063.51|12058.56|12058.56|12063.51|12063.51|12058.56|12058.56|0
1635324300000|2021-10-27 08:45:00|12058.83|12058.83|12055.98|12055.98|12060.04|12060.04|12054.95|12054.95|0
1635324600000|2021-10-27 08:50:00|12057.21|12057.21|12057.36|12057.36|12061.43|12061.43|12056.9|12056.9|0
1635324900000|2021-10-27 08:55:00|12057.58|12057.58|12061.55|12061.55|12062.13|12062.13|12056.94|12056.94|0
1635325200000|2021-10-27 09:00:00|12061.68|12061.68|12060.1|12060.1|12063.1|12063.1|12056.81|12056.81|0
1635325500000|2021-10-27 09:05:00|12060.31|12060.31|12061.01|12061.01|12068.1|12068.1|12059.91|12059.91|0
1635325800000|2021-10-27 09:10:00|12062.84|12062.84|12073.37|12073.37|12074.41|12074.41|12062.84|12062.84|0
1635326100000|2021-10-27 09:15:00|12073.61|12073.61|12074.74|12074.74|12076.19|12076.19|12072.72|12072.72|0
1635326400000|2021-10-27 09:20:00|12075.75|12075.75|12072.98|12072.98|12077.32|12077.32|12072.63|12072.63|0
1635326700000|2021-10-27 09:25:00|12073.39|12073.39|12073.29|12073.29|12080.83|12080.83|12071.85|12071.85|0
1635327000000|2021-10-27 09:30:00|12073.15|12073.15|12074.62|12074.62|12079.74|12079.74|12073.15|12073.15|0
1635327300000|2021-10-27 09:35:00|12074.75|12074.75|12070.53|12070.53|12074.92|12074.92|12068.04|12068.04|0
1635327600000|2021-10-27 09:40:00|12070.77|12070.77|12063.55|12063.55|12070.77|12070.77|12063.55|12063.55|0
1635327900000|2021-10-27 09:45:00|12063.82|12063.82|12067.37|12067.37|12067.76|12067.76|12062.26|12062.26|0
1635328200000|2021-10-27 09:50:00|12067.5|12067.5|12063.57|12063.57|12068.55|12068.55|12062.57|12062.57|0
1635328500000|2021-10-27 09:55:00|12063.79|12063.79|12061.19|12061.19|12063.79|12063.79|12059.53|12059.53|0
1635328800000|2021-10-27 10:00:00|12061.06|12061.06|12061.04|12061.04|12063.46|12063.46|12059.03|12059.03|0
1635329100000|2021-10-27 10:05:00|12061.26|12061.26|12061.18|12061.18|12061.94|12061.94|12059.01|12059.01|0
1635329400000|2021-10-27 10:10:00|12060.17|12060.17|12060.3|12060.3|12061.94|12061.94|12060.01|12060.01|0
1635329700000|2021-10-27 10:15:00|12060.17|12060.17|12061.12|12061.12|12063.76|12063.76|12057.3|12057.3|0
1635330000000|2021-10-27 10:20:00|12060.9|12060.9|12060.88|12060.88|12062.73|12062.73|12058.15|12058.15|0
1635330300000|2021-10-27 10:25:00|12060.67|12060.67|12061.58|12061.58|12062.58|12062.58|12060.67|12060.67|0
1635330600000|2021-10-27 10:30:00|12061.36|12061.36|12063.39|12063.39|12064.09|12064.09|12061.05|12061.05|0
1635330900000|2021-10-27 10:35:00|12063.61|12063.61|12064.17|12064.17|12064.17|12064.17|12061.97|12061.97|0
1635331200000|2021-10-27 10:40:00|12062.94|12062.94|12058.18|12058.18|12063.07|12063.07|12056.48|12056.48|0
1635331500000|2021-10-27 10:45:00|12056.95|12056.95|12056.92|12056.92|12059.1|12059.1|12054.6|12054.6|0
1635331800000|2021-10-27 10:50:00|12056.52|12056.52|12050.02|12050.02|12056.92|12056.92|12048.82|12048.82|0
1635332100000|2021-10-27 10:55:00|12050.23|12050.23|12056.05|12056.05|12056.05|12056.05|12050.23|12050.23|0
1635332400000|2021-10-27 11:00:00|12055.64|12055.64|12062.16|12062.16|12062.16|12062.16|12054.93|12054.93|0
1635332700000|2021-10-27 11:05:00|12061.95|12061.95|12061.39|12061.39|12063.26|12063.26|12059.79|12059.79|0
1635333000000|2021-10-27 11:10:00|12061.8|12061.8|12059.34|12059.34|12063.44|12063.44|12059.34|12059.34|0
1635333300000|2021-10-27 11:15:00|12060.35|12060.35|12055.25|12055.25|12060.56|12060.56|12055.25|12055.25|0
1635333600000|2021-10-27 11:20:00|12056.25|12056.25|12056.8|12056.8|12057.7|12057.7|12056.2|12056.2|0
1635333900000|2021-10-27 11:25:00|12056.39|12056.39|12061.74|12061.74|12061.94|12061.94|12055.57|12055.57|0
1635334200000|2021-10-27 11:30:00|12062.15|12062.15|12067.49|12067.49|12067.7|12067.7|12061.12|12061.12|0
1635334500000|2021-10-27 11:35:00|12067.64|12067.64|12069.72|12069.72|12069.96|12069.96|12067.64|12067.64|0
1635334800000|2021-10-27 11:40:00|12069.94|12069.94|12067.25|12067.25|12070.59|12070.59|12066.16|12066.16|0
1635335100000|2021-10-27 11:45:00|12067.59|12067.59|12070.21|12070.21|12070.21|12070.21|12063.94|12063.94|0
1635335400000|2021-10-27 11:50:00|12070|12070|12067.49|12067.49|12070.08|12070.08|12066.66|12066.66|0
1635335700000|2021-10-27 11:55:00|12067.08|12067.08|12053.22|12053.22|12067.08|12067.08|12053.22|12053.22|0
1635336000000|2021-10-27 12:00:00|12053.04|12053.04|12042.18|12042.18|12053.19|12053.19|12042.18|12042.18|0
1635336300000|2021-10-27 12:05:00|12042.35|12042.35|12052.42|12052.42|12052.83|12052.83|12042.35|12042.35|0
1635336600000|2021-10-27 12:10:00|12052.83|12052.83|12056.92|12056.92|12057.38|12057.38|12052.42|12052.42|0
1635336900000|2021-10-27 12:15:00|12057.14|12057.14|12055.33|12055.33|12057.14|12057.14|12052.07|12052.07|0
1635337200000|2021-10-27 12:20:00|12055.55|12055.55|12049.36|12049.36|12055.98|12055.98|12049.36|12049.36|0
1635337500000|2021-10-27 12:25:00|12049.15|12049.15|12052.12|12052.12|12052.63|12052.63|12047.93|12047.93|0
1635337800000|2021-10-27 12:30:00|12052.28|12052.28|12053.56|12053.56|12055.02|12055.02|12050.86|12050.86|0
1635338100000|2021-10-27 12:35:00|12051.54|12051.54|12044.56|12044.56|12051.54|12051.54|12044.56|12044.56|0
1635338400000|2021-10-27 12:40:00|12044.73|12044.73|12046.08|12046.08|12046.85|12046.85|12043.91|12043.91|0
1635338700000|2021-10-27 12:45:00|12046.25|12046.25|12046.67|12046.67|12048.32|12048.32|12045.51|12045.51|0
1635339000000|2021-10-27 12:50:00|12046.85|12046.85|12044.7|12044.7|12046.85|12046.85|12043.62|12043.62|0
1635339300000|2021-10-27 12:55:00|12044.55|12044.55|12049.34|12049.34|12049.49|12049.49|12043.68|12043.68|0
1635339600000|2021-10-27 13:00:00|12049.55|12049.55|12062.15|12062.15|12062.47|12062.47|12049.24|12049.24|0
1635339900000|2021-10-27 13:05:00|12061.97|12061.97|12059.77|12059.77|12061.97|12061.97|12052.95|12052.95|0
1635340200000|2021-10-27 13:10:00|12059.42|12059.42|12060.3|12060.3|12060.63|12060.63|12057.64|12057.64|0
1635340500000|2021-10-27 13:15:00|12060.06|12060.06|12063.26|12063.26|12065.86|12065.86|12060.06|12060.06|0
1635340800000|2021-10-27 13:20:00|12063.51|12063.51|12060.08|12060.08|12065.42|12065.42|12060.08|12060.08|0
1635341100000|2021-10-27 13:25:00|12059.07|12059.07|12060.54|12060.54|12061.94|12061.94|12056.86|12056.86|0
1635341400000|2021-10-27 13:30:00|12061.55|12061.55|12064.87|12064.87|12067.17|12067.17|12059.7|12059.7|0
1635341700000|2021-10-27 13:35:00|12064.65|12064.65|12052.98|12052.98|12064.65|12064.65|12052.59|12052.59|0
1635342000000|2021-10-27 13:40:00|12051.75|12051.75|12064.03|12064.03|12065.78|12065.78|12051.75|12051.75|0
1635342300000|2021-10-27 13:45:00|12064.47|12064.47|12070.17|12070.17|12075.13|12075.13|12064.04|12064.04|0
1635342600000|2021-10-27 13:50:00|12070.12|12070.12|12059.33|12059.33|12070.97|12070.97|12057.96|12057.96|0
1635342900000|2021-10-27 13:55:00|12059.51|12059.51|12061.76|12061.76|12062.27|12062.27|12059.07|12059.07|0
1635343200000|2021-10-27 14:00:00|12062.77|12062.77|12062.61|12062.61|12071.29|12071.29|12062.61|12062.61|0
1635343500000|2021-10-27 14:05:00|12062.78|12062.78|12056.09|12056.09|12066.05|12066.05|12055.68|12055.68|0
1635343800000|2021-10-27 14:10:00|12055.51|12055.51|12049.76|12049.76|12055.84|12055.84|12049.07|12049.07|0
1635344100000|2021-10-27 14:15:00|12049.23|12049.23|12040.46|12040.46|12049.23|12049.23|12039.38|12039.38|0
1635344400000|2021-10-27 14:20:00|12040.31|12040.31|12051.69|12051.69|12054.86|12054.86|12040.31|12040.31|0
1635344700000|2021-10-27 14:25:00|12051.62|12051.62|12054.49|12054.49|12055.7|12055.7|12049.68|12049.68|0
1635345000000|2021-10-27 14:30:00|12053.26|12053.26|12051.93|12051.93|12055.72|12055.72|12047.61|12047.61|0
1635345300000|2021-10-27 14:35:00|12051.52|12051.52|12049.38|12049.38|12054.22|12054.22|12049.38|12049.38|0
1635345600000|2021-10-27 14:40:00|12050.61|12050.61|12049.87|12049.87|12055.02|12055.02|12049.69|12049.69|0
1635345900000|2021-10-27 14:45:00|12049.33|12049.33|12042.69|12042.69|12050.43|12050.43|12042.69|12042.69|0
1635346200000|2021-10-27 14:50:00|12042.52|12042.52|12046.7|12046.7|12046.87|12046.87|12042.18|12042.18|0
1635346500000|2021-10-27 14:55:00|12046.88|12046.88|12044.42|12044.42|12049.9|12049.9|12044.42|12044.42|0
1635346800000|2021-10-27 15:00:00|12045.65|12045.65|12052.07|12052.07|12052.07|12052.07|12044.48|12044.48|0
1635347100000|2021-10-27 15:05:00|12052.31|12052.31|12052.28|12052.28|12053.45|12053.45|12051.48|12051.48|0
1635347400000|2021-10-27 15:10:00|12053.51|12053.51|12058.55|12058.55|12060.13|12060.13|12053.44|12053.44|0
1635347700000|2021-10-27 15:15:00|12059.78|12059.78|12066.55|12066.55|12066.8|12066.8|12059.75|12059.75|0
1635348000000|2021-10-27 15:20:00|12066.96|12066.96|12071.41|12071.41|12074.15|12074.15|12066.96|12066.96|0
1635348300000|2021-10-27 15:25:00|12071.26|12071.26|12056.64|12056.64|12071.26|12071.26|12052.97|12052.97|0
1635405300000|2021-10-28 07:15:00|11991.5|11991.5|11993.67|11993.67|12002.02|12002.02|11987.34|11987.34|0
1635405600000|2021-10-28 07:20:00|11992.44|11992.44|11991.28|11991.28|12001.8|12001.8|11990.07|11990.07|0
1635405900000|2021-10-28 07:25:00|11989.97|11989.97|11993.37|11993.37|12000.92|12000.92|11988.15|11988.15|0
1635406200000|2021-10-28 07:30:00|11993.04|11993.04|11987.15|11987.15|11993.19|11993.19|11982.16|11982.16|0
1635406500000|2021-10-28 07:35:00|11987.56|11987.56|11980.34|11980.34|11997.39|11997.39|11980.34|11980.34|0
1635406800000|2021-10-28 07:40:00|11981.35|11981.35|11971.37|11971.37|11982.58|11982.58|11969.95|11969.95|0
1635407100000|2021-10-28 07:45:00|11971.77|11971.77|11976|11976|11981.88|11981.88|11970.67|11970.67|0
1635407400000|2021-10-28 07:50:00|11977.32|11977.32|11984.96|11984.96|11985.49|11985.49|11977.32|11977.32|0
1635407700000|2021-10-28 07:55:00|11983.64|11983.64|11979.54|11979.54|11985.17|11985.17|11974.81|11974.81|0
1635408000000|2021-10-28 08:00:00|11979.1|11979.1|11950.32|11950.32|11979.22|11979.22|11950.32|11950.32|0
1635408300000|2021-10-28 08:05:00|11950.73|11950.73|11943.25|11943.25|11950.73|11950.73|11940.64|11940.64|0
1635408600000|2021-10-28 08:10:00|11943.18|11943.18|11962.33|11962.33|11962.33|11962.33|11940.01|11940.01|0
1635408900000|2021-10-28 08:15:00|11962.64|11962.64|11977.34|11977.34|11979.94|11979.94|11961.88|11961.88|0
1635409200000|2021-10-28 08:20:00|11976.33|11976.33|11971.17|11971.17|11981.4|11981.4|11970.99|11970.99|0
1635409500000|2021-10-28 08:25:00|11970.16|11970.16|11961.46|11961.46|11971.39|11971.39|11960.57|11960.57|0
1635409800000|2021-10-28 08:30:00|11961.84|11961.84|11973.92|11973.92|11975.01|11975.01|11960.57|11960.57|0
1635410100000|2021-10-28 08:35:00|11972.91|11972.91|11994|11994|11994.18|11994.18|11972.91|11972.91|0
1635410400000|2021-10-28 08:40:00|11993.82|11993.82|12003.53|12003.53|12005.62|12005.62|11990.66|11990.66|0
1635410700000|2021-10-28 08:45:00|12003.8|12003.8|12008.27|12008.27|12008.42|12008.42|12003.09|12003.09|0
1635411000000|2021-10-28 08:50:00|12007.45|12007.45|12012.1|12012.1|12019.63|12019.63|12006.36|12006.36|0
1635411300000|2021-10-28 08:55:00|12011.87|12011.87|11997|11997|12011.87|12011.87|11994.72|11994.72|0
1635411600000|2021-10-28 09:00:00|11996.82|11996.82|11997.98|11997.98|11998.99|11998.99|11993.68|11993.68|0
1635411900000|2021-10-28 09:05:00|11998.19|11998.19|12006.26|12006.26|12006.26|12006.26|11994.84|11994.84|0
1635412200000|2021-10-28 09:10:00|12008.48|12008.48|12009.61|12009.61|12011.51|12011.51|12005.84|12005.84|0
1635412500000|2021-10-28 09:15:00|12010.62|12010.62|12007.31|12007.31|12013.91|12013.91|12004.12|12004.12|0
1635412800000|2021-10-28 09:20:00|12007.48|12007.48|12003.94|12003.94|12007.48|12007.48|12003.94|12003.94|0
1635413100000|2021-10-28 09:25:00|12003.81|12003.81|11998.56|11998.56|12003.81|12003.81|11998.56|11998.56|0
1635413400000|2021-10-28 09:30:00|11998.78|11998.78|12002.28|12002.28|12008.94|12008.94|11998.78|11998.78|0
1635413700000|2021-10-28 09:35:00|12002.08|12002.08|12004.08|12004.08|12005.16|12005.16|11999.95|11999.95|0
1635414000000|2021-10-28 09:40:00|12004.35|12004.35|11998.79|11998.79|12007.36|12007.36|11997.78|11997.78|0
1635414300000|2021-10-28 09:45:00|11998.36|11998.36|11995.57|11995.57|12000.85|12000.85|11994.64|11994.64|0
1635414600000|2021-10-28 09:50:00|11995.35|11995.35|11987.69|11987.69|12005.39|12005.39|11987.69|11987.69|0
1635414900000|2021-10-28 09:55:00|11987.91|11987.91|11988|11988|11991.74|11991.74|11984.51|11984.51|0
1635415200000|2021-10-28 10:00:00|11987.95|11987.95|11996.98|11996.98|11996.98|11996.98|11987.5|11987.5|0
1635415500000|2021-10-28 10:05:00|11997.13|11997.13|12001.54|12001.54|12003.76|12003.76|11997.13|11997.13|0
1635415800000|2021-10-28 10:10:00|12001.59|12001.59|11998.27|11998.27|12001.99|12001.99|11996.17|11996.17|0
1635416100000|2021-10-28 10:15:00|11998.75|11998.75|11996.69|11996.69|11999.23|11999.23|11994.56|11994.56|0
1635416400000|2021-10-28 10:20:00|11996.28|11996.28|11996.2|11996.2|11996.47|11996.47|11988.99|11988.99|0
1635416700000|2021-10-28 10:25:00|11997.02|11997.02|11995.58|11995.58|11997.02|11997.02|11993.42|11993.42|0
1635417000000|2021-10-28 10:30:00|11995.75|11995.75|11999.49|11999.49|12000.01|12000.01|11994.17|11994.17|0
1635417300000|2021-10-28 10:35:00|11999.66|11999.66|12004.59|12004.59|12004.7|12004.7|11999.66|11999.66|0
1635417600000|2021-10-28 10:40:00|12004.18|12004.18|12009.37|12009.37|12010.75|12010.75|12003.9|12003.9|0
1635417900000|2021-10-28 10:45:00|12009.85|12009.85|12005.57|12005.57|12010.21|12010.21|12003.48|12003.48|0
1635418200000|2021-10-28 10:50:00|12004.57|12004.57|12014.64|12014.64|12014.64|12014.64|12004.57|12004.57|0
1635418500000|2021-10-28 10:55:00|12015.29|12015.29|12002.15|12002.15|12015.43|12015.43|12002.15|12002.15|0
1635418800000|2021-10-28 11:00:00|12003.15|12003.15|12002.35|12002.35|12005.78|12005.78|12002.17|12002.17|0
1635419100000|2021-10-28 11:05:00|12001.69|12001.69|12000.42|12000.42|12005.43|12005.43|12000.42|12000.42|0
1635419400000|2021-10-28 11:10:00|12000.24|12000.24|12000.03|12000.03|12001.95|12001.95|11996.89|11996.89|0
1635419700000|2021-10-28 11:15:00|12001.03|12001.03|12004.57|12004.57|12005.8|12005.8|12001.03|12001.03|0
1635420000000|2021-10-28 11:20:00|12004.36|12004.36|12010|12010|12010.22|12010.22|12004.04|12004.04|0
1635420300000|2021-10-28 11:25:00|12010.56|12010.56|12010.74|12010.74|12014|12014|12009.33|12009.33|0
1635420600000|2021-10-28 11:30:00|12011.15|12011.15|12018.56|12018.56|12018.56|12018.56|12009.74|12009.74|0
1635420900000|2021-10-28 11:35:00|12018.82|12018.82|12019.05|12019.05|12022.17|12022.17|12016.45|12016.45|0
1635421200000|2021-10-28 11:40:00|12018.81|12018.81|12022.88|12022.88|12022.88|12022.88|12018.81|12018.81|0
1635421500000|2021-10-28 11:45:00|12023.06|12023.06|12013.97|12013.97|12023.32|12023.32|12013.51|12013.51|0
1635421800000|2021-10-28 11:50:00|12014.18|12014.18|12012.92|12012.92|12014.52|12014.52|12010.51|12010.51|0
1635422100000|2021-10-28 11:55:00|12012.68|12012.68|12005.69|12005.69|12012.68|12012.68|12004.97|12004.97|0
1635422400000|2021-10-28 12:00:00|12005.43|12005.43|11994.12|11994.12|12005.59|12005.59|11993.59|11993.59|0
1635422700000|2021-10-28 12:05:00|11994.13|11994.13|11999.6|11999.6|12002.39|12002.39|11994.12|11994.12|0
1635423000000|2021-10-28 12:10:00|11999.42|11999.42|12002.6|12002.6|12004.19|12004.19|11999.03|11999.03|0
1635423300000|2021-10-28 12:15:00|12003.42|12003.42|12010.43|12010.43|12010.89|12010.89|12002.64|12002.64|0
1635423600000|2021-10-28 12:20:00|12010.65|12010.65|12005.4|12005.4|12010.65|12010.65|12005.17|12005.17|0
1635423900000|2021-10-28 12:25:00|12005.22|12005.22|12005.33|12005.33|12007.52|12007.52|12003.92|12003.92|0
1635424200000|2021-10-28 12:30:00|12006.34|12006.34|11997.37|11997.37|12006.34|12006.34|11995.83|11995.83|0
1635424500000|2021-10-28 12:35:00|11997.59|11997.59|11992.96|11992.96|12000.16|12000.16|11992.45|11992.45|0
1635424800000|2021-10-28 12:40:00|11993.18|11993.18|11991.87|11991.87|11993.18|11993.18|11991.73|11991.73|0
1635425100000|2021-10-28 12:45:00|11991.34|11991.34|11990.98|11990.98|11992.71|11992.71|11981.39|11981.39|0
1635425400000|2021-10-28 12:50:00|11989.75|11989.75|11978.43|11978.43|11989.75|11989.75|11978.43|11978.43|0
1635425700000|2021-10-28 12:55:00|11978.11|11978.11|11977.54|11977.54|11980.52|11980.52|11977.54|11977.54|0
1635426000000|2021-10-28 13:00:00|11977.37|11977.37|11976.27|11976.27|11978.72|11978.72|11972.55|11972.55|0
1635426300000|2021-10-28 13:05:00|11976.44|11976.44|11985.83|11985.83|11988.17|11988.17|11975.1|11975.1|0
1635426600000|2021-10-28 13:10:00|11984.82|11984.82|11984.3|11984.3|11987.83|11987.83|11981|11981|0
1635426900000|2021-10-28 13:15:00|11984.12|11984.12|11984.94|11984.94|11991.24|11991.24|11984.12|11984.12|0
1635427200000|2021-10-28 13:20:00|11985.16|11985.16|11981.65|11981.65|11987.8|11987.8|11981.07|11981.07|0
1635427500000|2021-10-28 13:25:00|11981.29|11981.29|11988.8|11988.8|11989.28|11989.28|11981.11|11981.11|0
1635427800000|2021-10-28 13:30:00|11989.8|11989.8|11998.87|11998.87|12007.86|12007.86|11989.8|11989.8|0
1635428100000|2021-10-28 13:35:00|11999.27|11999.27|11980.05|11980.05|12004.04|12004.04|11976.91|11976.91|0
1635428400000|2021-10-28 13:40:00|11982.06|11982.06|11984.99|11984.99|11984.99|11984.99|11976.71|11976.71|0
1635428700000|2021-10-28 13:45:00|11986.22|11986.22|11986.75|11986.75|11989.9|11989.9|11986.17|11986.17|0
1635429000000|2021-10-28 13:50:00|11986.34|11986.34|11983.21|11983.21|11986.34|11986.34|11979.92|11979.92|0
1635429300000|2021-10-28 13:55:00|11983.87|11983.87|11989.19|11989.19|11989.19|11989.19|11979.83|11979.83|0
1635429600000|2021-10-28 14:00:00|11988.18|11988.18|11994.33|11994.33|11994.33|11994.33|11987.74|11987.74|0
1635429900000|2021-10-28 14:05:00|11994.97|11994.97|12000.25|12000.25|12000.84|12000.84|11992.05|11992.05|0
1635430200000|2021-10-28 14:10:00|11999.84|11999.84|12010.46|12010.46|12010.46|12010.46|11997.29|11997.29|0
1635430500000|2021-10-28 14:15:00|12013.29|12013.29|12020.48|12020.48|12022.92|12022.92|12011.31|12011.31|0
1635430800000|2021-10-28 14:20:00|12020.33|12020.33|12030.43|12030.43|12032.74|12032.74|12020.33|12020.33|0
1635431100000|2021-10-28 14:25:00|12030.09|12030.09|12019.97|12019.97|12032.01|12032.01|12019.35|12019.35|0
1635431400000|2021-10-28 14:30:00|12019.76|12019.76|12030.46|12030.46|12030.46|12030.46|12019.76|12019.76|0
1635431700000|2021-10-28 14:35:00|12029.79|12029.79|12045.4|12045.4|12047.64|12047.64|12029.39|12029.39|0
1635432000000|2021-10-28 14:40:00|12044.99|12044.99|12047.45|12047.45|12054.59|12054.59|12043.91|12043.91|0
1635432300000|2021-10-28 14:45:00|12047.27|12047.27|12045.19|12045.19|12052.64|12052.64|12044.75|12044.75|0
1635432600000|2021-10-28 14:50:00|12044.95|12044.95|12043|12043|12050.34|12050.34|12042.6|12042.6|0
1635432900000|2021-10-28 14:55:00|12042.57|12042.57|12045.98|12045.98|12046.53|12046.53|12042.57|12042.57|0
1635433200000|2021-10-28 15:00:00|12045.75|12045.75|12046.38|12046.38|12049.83|12049.83|12044.45|12044.45|0
1635433500000|2021-10-28 15:05:00|12045.15|12045.15|12045.5|12045.5|12047.87|12047.87|12043.65|12043.65|0
1635433800000|2021-10-28 15:10:00|12045.85|12045.85|12047.25|12047.25|12048.27|12048.27|12045.18|12045.18|0
1635434100000|2021-10-28 15:15:00|12047.08|12047.08|12046.48|12046.48|12049.14|12049.14|12043.35|12043.35|0
1635434400000|2021-10-28 15:20:00|12046.79|12046.79|12043.77|12043.77|12051.05|12051.05|12041.24|12041.24|0
1635434700000|2021-10-28 15:25:00|12043.55|12043.55|12035.89|12035.89|12043.83|12043.83|12034.69|12034.69|0
1635491700000|2021-10-29 07:15:00|11969.28|11969.28|11977.49|11977.49|11985.83|11985.83|11968.87|11968.87|0
1635492000000|2021-10-29 07:20:00|11978.01|11978.01|12000.29|12000.29|12000.29|12000.29|11977.77|11977.77|0
1635492300000|2021-10-29 07:25:00|12000.8|12000.8|12007.48|12007.48|12009.18|12009.18|12000.34|12000.34|0
1635492600000|2021-10-29 07:30:00|12007.07|12007.07|11993.37|11993.37|12008.1|12008.1|11988.7|11988.7|0
1635492900000|2021-10-29 07:35:00|11992.41|11992.41|11997.98|11997.98|12004.47|12004.47|11989.33|11989.33|0
1635493200000|2021-10-29 07:40:00|11998.5|11998.5|11983.61|11983.61|11999.89|11999.89|11983.61|11983.61|0
1635493500000|2021-10-29 07:45:00|11981.6|11981.6|11984.56|11984.56|11994.59|11994.59|11976.52|11976.52|0
1635493800000|2021-10-29 07:50:00|11986.57|11986.57|11985.09|11985.09|11986.57|11986.57|11977.7|11977.7|0
1635494100000|2021-10-29 07:55:00|11984.74|11984.74|11978.36|11978.36|11984.91|11984.91|11975.33|11975.33|0
1635494400000|2021-10-29 08:00:00|11978.13|11978.13|11982.75|11982.75|11982.75|11982.75|11975.3|11975.3|0
1635494700000|2021-10-29 08:05:00|11982.93|11982.93|11974.99|11974.99|11984.68|11984.68|11973.49|11973.49|0
1635495000000|2021-10-29 08:10:00|11975.99|11975.99|11990.82|11990.82|11991.04|11991.04|11975.99|11975.99|0
1635495300000|2021-10-29 08:15:00|11991|11991|11987.41|11987.41|11993.65|11993.65|11986.33|11986.33|0
1635495600000|2021-10-29 08:20:00|11988.64|11988.64|11980.16|11980.16|11991.01|11991.01|11977.01|11977.01|0
1635495900000|2021-10-29 08:25:00|11979.34|11979.34|11952.11|11952.11|11979.75|11979.75|11952.11|11952.11|0
1635496200000|2021-10-29 08:30:00|11951.89|11951.89|11958.42|11958.42|11960.83|11960.83|11951.89|11951.89|0
1635496500000|2021-10-29 08:35:00|11958.01|11958.01|11946.89|11946.89|11958.01|11958.01|11943.89|11943.89|0
1635496800000|2021-10-29 08:40:00|11947.06|11947.06|11946.42|11946.42|11952.8|11952.8|11943.2|11943.2|0
1635497100000|2021-10-29 08:45:00|11946.57|11946.57|11937.21|11937.21|11946.64|11946.64|11937.21|11937.21|0
1635497400000|2021-10-29 08:50:00|11937.13|11937.13|11938.27|11938.27|11939.47|11939.47|11935.47|11935.47|0
1635497700000|2021-10-29 08:55:00|11938.05|11938.05|11947.06|11947.06|11947.06|11947.06|11937.65|11937.65|0
1635498000000|2021-10-29 09:00:00|11947.27|11947.27|11944.57|11944.57|11947.27|11947.27|11942.68|11942.68|0
1635498300000|2021-10-29 09:05:00|11944.36|11944.36|11955.91|11955.91|11956.42|11956.42|11943.64|11943.64|0
1635498600000|2021-10-29 09:10:00|11955.67|11955.67|11959.09|11959.09|11961.2|11961.2|11951.97|11951.97|0
1635498900000|2021-10-29 09:15:00|11960.32|11960.32|11962.42|11962.42|11964.97|11964.97|11952.32|11952.32|0
1635499200000|2021-10-29 09:20:00|11962.68|11962.68|11973.35|11973.35|11977.07|11977.07|11958.92|11958.92|0
1635499500000|2021-10-29 09:25:00|11972.12|11972.12|11972.33|11972.33|11972.67|11972.67|11969.73|11969.73|0
1635499800000|2021-10-29 09:30:00|11975.34|11975.34|11977.02|11977.02|11977.26|11977.26|11971.24|11971.24|0
1635500100000|2021-10-29 09:35:00|11977.12|11977.12|11978.72|11978.72|11986.17|11986.17|11977.12|11977.12|0
1635500400000|2021-10-29 09:40:00|11978.53|11978.53|11977.78|11977.78|11978.78|11978.78|11976.27|11976.27|0
1635500700000|2021-10-29 09:45:00|11977.56|11977.56|11972.03|11972.03|11977.56|11977.56|11970.23|11970.23|0
1635501000000|2021-10-29 09:50:00|11972.51|11972.51|11975.24|11975.24|11981.87|11981.87|11972.51|11972.51|0
1635501300000|2021-10-29 09:55:00|11975.45|11975.45|11973.99|11973.99|11979.72|11979.72|11973.99|11973.99|0
1635501600000|2021-10-29 10:00:00|11974.23|11974.23|11983.76|11983.76|11986.81|11986.81|11974.23|11974.23|0
1635501900000|2021-10-29 10:05:00|11983.58|11983.58|11983.55|11983.55|11984.37|11984.37|11982.12|11982.12|0
1635502200000|2021-10-29 10:10:00|11984.06|11984.06|11973.56|11973.56|11986.45|11986.45|11973.09|11973.09|0
1635502500000|2021-10-29 10:15:00|11973.34|11973.34|11973.31|11973.31|11975.54|11975.54|11967.87|11967.87|0
1635502800000|2021-10-29 10:20:00|11973.26|11973.26|11974.57|11974.57|11976.6|11976.6|11973.26|11973.26|0
1635503100000|2021-10-29 10:25:00|11974.39|11974.39|11980.49|11980.49|11980.49|11980.49|11973.38|11973.38|0
1635503400000|2021-10-29 10:30:00|11979.67|11979.67|11982.87|11982.87|11982.87|11982.87|11974.87|11974.87|0
1635503700000|2021-10-29 10:35:00|11983.08|11983.08|11985.25|11985.25|11985.25|11985.25|11980.77|11980.77|0
1635504000000|2021-10-29 10:40:00|11985.07|11985.07|11986.56|11986.56|11987.56|11987.56|11980.79|11980.79|0
1635504300000|2021-10-29 10:45:00|11987.56|11987.56|12008.73|12008.73|12009.15|12009.15|11987.56|11987.56|0
1635504600000|2021-10-29 10:50:00|12008.9|12008.9|12009.79|12009.79|12014.52|12014.52|12008.9|12008.9|0
1635504900000|2021-10-29 10:55:00|12010.03|12010.03|12012.63|12012.63|12012.63|12012.63|12005.46|12005.46|0
1635505200000|2021-10-29 11:00:00|12012.47|12012.47|12015.47|12015.47|12021.13|12021.13|12011.95|12011.95|0
1635505500000|2021-10-29 11:05:00|12016.7|12016.7|12012.29|12012.29|12017.02|12017.02|12011.75|12011.75|0
1635505800000|2021-10-29 11:10:00|12012.37|12012.37|12018.8|12018.8|12019.21|12019.21|12011.31|12011.31|0
1635506100000|2021-10-29 11:15:00|12019.28|12019.28|12012.55|12012.55|12019.28|12019.28|12012.55|12012.55|0
1635506400000|2021-10-29 11:20:00|12012.14|12012.14|12005.54|12005.54|12012.14|12012.14|12005.54|12005.54|0
1635506700000|2021-10-29 11:25:00|12005.37|12005.37|12000.63|12000.63|12005.51|12005.51|11999.18|11999.18|0
1635507000000|2021-10-29 11:30:00|12000.22|12000.22|11984.2|11984.2|12000.46|12000.46|11984.2|11984.2|0
1635507300000|2021-10-29 11:35:00|11984.38|11984.38|11997.71|11997.71|11997.86|11997.86|11984.22|11984.22|0
1635507600000|2021-10-29 11:40:00|11998.4|11998.4|12006.42|12006.42|12006.42|12006.42|11997.82|11997.82|0
1635507900000|2021-10-29 11:45:00|12006.64|12006.64|12013|12013|12013|12013|12006.12|12006.12|0
1635508200000|2021-10-29 11:50:00|12012.83|12012.83|12029.92|12029.92|12030.93|12030.93|12011.96|12011.96|0
1635508500000|2021-10-29 11:55:00|12029.49|12029.49|12026.03|12026.03|12030.66|12030.66|12026.03|12026.03|0
1635508800000|2021-10-29 12:00:00|12025.6|12025.6|12023.01|12023.01|12026.25|12026.25|12022.84|12022.84|0
1635509100000|2021-10-29 12:05:00|12023.22|12023.22|12023.89|12023.89|12025.56|12025.56|12021.53|12021.53|0
1635509400000|2021-10-29 12:10:00|12024.9|12024.9|12024.03|12024.03|12027.91|12027.91|12021.72|12021.72|0
1635509700000|2021-10-29 12:15:00|12023.78|12023.78|12023.45|12023.45|12026.16|12026.16|12017.94|12017.94|0
1635510000000|2021-10-29 12:20:00|12023.24|12023.24|12025.65|12025.65|12030.16|12030.16|12023.24|12023.24|0
1635510300000|2021-10-29 12:25:00|12025.82|12025.82|12021.81|12021.81|12026.75|12026.75|12021.81|12021.81|0
1635510600000|2021-10-29 12:30:00|12021.27|12021.27|12023.32|12023.32|12024.11|12024.11|12017.79|12017.79|0
1635510900000|2021-10-29 12:35:00|12023.54|12023.54|12031.27|12031.27|12034.74|12034.74|12023|12023|0
1635511200000|2021-10-29 12:40:00|12031.01|12031.01|12033.7|12033.7|12035.53|12035.53|12030.77|12030.77|0
1635511500000|2021-10-29 12:45:00|12033.52|12033.52|12029.1|12029.1|12035.48|12035.48|12026.81|12026.81|0
1635511800000|2021-10-29 12:50:00|12028.28|12028.28|12022.4|12022.4|12028.28|12028.28|12021.06|12021.06|0
1635512100000|2021-10-29 12:55:00|12022.48|12022.48|12033.93|12033.93|12034.09|12034.09|12021.02|12021.02|0
1635512400000|2021-10-29 13:00:00|12033.11|12033.11|12045.91|12045.91|12045.91|12045.91|12033.11|12033.11|0
1635512700000|2021-10-29 13:05:00|12046.92|12046.92|12042.56|12042.56|12047.78|12047.78|12041.33|12041.33|0
1635513000000|2021-10-29 13:10:00|12041.55|12041.55|12049.85|12049.85|12049.85|12049.85|12039.87|12039.87|0
1635513300000|2021-10-29 13:15:00|12049.69|12049.69|12055.25|12055.25|12057.7|12057.7|12049.69|12049.69|0
1635513600000|2021-10-29 13:20:00|12055.04|12055.04|12048.23|12048.23|12055.04|12055.04|12048.23|12048.23|0
1635513900000|2021-10-29 13:25:00|12048.49|12048.49|12051.42|12051.42|12051.72|12051.72|12048.12|12048.12|0
1635514200000|2021-10-29 13:30:00|12050.19|12050.19|12036.04|12036.04|12054.13|12054.13|12036.04|12036.04|0
1635514500000|2021-10-29 13:35:00|12034.81|12034.81|12045.23|12045.23|12045.51|12045.51|12027.52|12027.52|0
1635514800000|2021-10-29 13:40:00|12045.41|12045.41|12042.6|12042.6|12046.14|12046.14|12041.92|12041.92|0
1635515100000|2021-10-29 13:45:00|12042.52|12042.52|12042.72|12042.72|12043.35|12043.35|12034.97|12034.97|0
1635515400000|2021-10-29 13:50:00|12042.52|12042.52|12051.4|12051.4|12052.99|12052.99|12040.29|12040.29|0
1635515700000|2021-10-29 13:55:00|12050.17|12050.17|12051.8|12051.8|12058.46|12058.46|12049.83|12049.83|0
1635516000000|2021-10-29 14:00:00|12052.1|12052.1|12054.35|12054.35|12061.55|12061.55|12050.31|12050.31|0
1635516300000|2021-10-29 14:05:00|12055.35|12055.35|12069.09|12069.09|12071.77|12071.77|12055.35|12055.35|0
1635516600000|2021-10-29 14:10:00|12069.04|12069.04|12055.93|12055.93|12070.84|12070.84|12055.93|12055.93|0
1635516900000|2021-10-29 14:15:00|12055.61|12055.61|12056.64|12056.64|12059.82|12059.82|12055.01|12055.01|0
1635517200000|2021-10-29 14:20:00|12056.75|12056.75|12069.43|12069.43|12071.76|12071.76|12056.04|12056.04|0
1635517500000|2021-10-29 14:25:00|12069.32|12069.32|12060.41|12060.41|12069.43|12069.43|12060.41|12060.41|0
1635517800000|2021-10-29 14:30:00|12060.82|12060.82|12064.65|12064.65|12065.33|12065.33|12058.92|12058.92|0
1635518100000|2021-10-29 14:35:00|12064.43|12064.43|12055.37|12055.37|12064.44|12064.44|12051.37|12051.37|0
1635518400000|2021-10-29 14:40:00|12055.13|12055.13|12070.59|12070.59|12070.99|12070.99|12055.13|12055.13|0
1635518700000|2021-10-29 14:45:00|12070.82|12070.82|12076.33|12076.33|12076.38|12076.38|12069.79|12069.79|0
1635519000000|2021-10-29 14:50:00|12076.38|12076.38|12073.64|12073.64|12084.41|12084.41|12073.64|12073.64|0
1635519300000|2021-10-29 14:55:00|12073.54|12073.54|12074.39|12074.39|12076.17|12076.17|12068.86|12068.86|0
1635519600000|2021-10-29 15:00:00|12073.16|12073.16|12072.98|12072.98|12075.83|12075.83|12070.83|12070.83|0
1635519900000|2021-10-29 15:05:00|12074.22|12074.22|12071.9|12071.9|12074.53|12074.53|12066.08|12066.08|0
1635520200000|2021-10-29 15:10:00|12072.42|12072.42|12075.47|12075.47|12078.56|12078.56|12072.42|12072.42|0
1635520500000|2021-10-29 15:15:00|12075.3|12075.3|12074.86|12074.86|12075.69|12075.69|12072.04|12072.04|0
1635520800000|2021-10-29 15:20:00|12075.07|12075.07|12084.41|12084.41|12086|12086|12074.66|12074.66|0
1635521100000|2021-10-29 15:25:00|12084|12084|12099.01|12099.01|12099.83|12099.83|12081.12|12081.12|0
1635754500000|2021-11-01 08:15:00|12130.53|12130.53|12136.4|12136.4|12136.4|12136.4|12125.29|12125.29|0
1635754800000|2021-11-01 08:20:00|12135.39|12135.39|12141.16|12141.16|12142.72|12142.72|12134.23|12134.23|0
1635755100000|2021-11-01 08:25:00|12141.21|12141.21|12136.88|12136.88|12146.08|12146.08|12133.97|12133.97|0
1635755400000|2021-11-01 08:30:00|12137.1|12137.1|12139.48|12139.48|12143.79|12143.79|12137.1|12137.1|0
1635755700000|2021-11-01 08:35:00|12139.7|12139.7|12134.72|12134.72|12140.39|12140.39|12131.65|12131.65|0
1635756000000|2021-11-01 08:40:00|12134.98|12134.98|12129.49|12129.49|12137.21|12137.21|12129.49|12129.49|0
1635756300000|2021-11-01 08:45:00|12125.46|12125.46|12109.4|12109.4|12126.32|12126.32|12106.08|12106.08|0
1635756600000|2021-11-01 08:50:00|12109.57|12109.57|12107.05|12107.05|12113.21|12113.21|12105.63|12105.63|0
1635756900000|2021-11-01 08:55:00|12107.27|12107.27|12130.48|12130.48|12130.64|12130.64|12106.51|12106.51|0
1635757200000|2021-11-01 09:00:00|12130.82|12130.82|12136.95|12136.95|12139.36|12139.36|12127.65|12127.65|0
1635757500000|2021-11-01 09:05:00|12136.37|12136.37|12148.86|12148.86|12150.67|12150.67|12135.33|12135.33|0
1635757800000|2021-11-01 09:10:00|12148.64|12148.64|12147.91|12147.91|12149.71|12149.71|12144.46|12144.46|0
1635758100000|2021-11-01 09:15:00|12147.51|12147.51|12150.45|12150.45|12150.45|12150.45|12142.24|12142.24|0
1635758400000|2021-11-01 09:20:00|12150.27|12150.27|12154.21|12154.21|12155.62|12155.62|12150.27|12150.27|0
1635758700000|2021-11-01 09:25:00|12155.22|12155.22|12158.88|12158.88|12159.19|12159.19|12154.11|12154.11|0
1635759000000|2021-11-01 09:30:00|12158.96|12158.96|12165.91|12165.91|12165.91|12165.91|12157.59|12157.59|0
1635759300000|2021-11-01 09:35:00|12165.38|12165.38|12159.93|12159.93|12168.37|12168.37|12152.05|12152.05|0
1635759600000|2021-11-01 09:40:00|12158.92|12158.92|12163.51|12163.51|12163.89|12163.89|12156.37|12156.37|0
1635759900000|2021-11-01 09:45:00|12160.32|12160.32|12140.2|12140.2|12160.32|12160.32|12138.98|12138.98|0
1635760200000|2021-11-01 09:50:00|12141.43|12141.43|12133.8|12133.8|12142.97|12142.97|12133.8|12133.8|0
1635760500000|2021-11-01 09:55:00|12134.02|12134.02|12138.51|12138.51|12140.48|12140.48|12132.86|12132.86|0
1635760800000|2021-11-01 10:00:00|12138.36|12138.36|12132.25|12132.25|12139.95|12139.95|12130.01|12130.01|0
1635761100000|2021-11-01 10:05:00|12133.26|12133.26|12131.94|12131.94|12136.06|12136.06|12124.93|12124.93|0
1635761400000|2021-11-01 10:10:00|12130.71|12130.71|12135.15|12135.15|12137.85|12137.85|12129.26|12129.26|0
1635761700000|2021-11-01 10:15:00|12134.14|12134.14|12139.67|12139.67|12139.89|12139.89|12130.44|12130.44|0
1635762000000|2021-11-01 10:20:00|12137.08|12137.08|12127.24|12127.24|12137.26|12137.26|12127.24|12127.24|0
1635762300000|2021-11-01 10:25:00|12126.01|12126.01|12129.89|12129.89|12131.61|12131.61|12125.25|12125.25|0
1635762600000|2021-11-01 10:30:00|12130.24|12130.24|12136.67|12136.67|12139.88|12139.88|12129.64|12129.64|0
1635762900000|2021-11-01 10:35:00|12136.21|12136.21|12132.29|12132.29|12136.21|12136.21|12132.29|12132.29|0
1635763200000|2021-11-01 10:40:00|12132.05|12132.05|12129.54|12129.54|12134.81|12134.81|12129.54|12129.54|0
1635763500000|2021-11-01 10:45:00|12129.95|12129.95|12132.87|12132.87|12133.64|12133.64|12128.88|12128.88|0
1635763800000|2021-11-01 10:50:00|12133.05|12133.05|12128.02|12128.02|12133.8|12133.8|12126.23|12126.23|0
1635764100000|2021-11-01 10:55:00|12128.24|12128.24|12132.18|12132.18|12133.79|12133.79|12124.76|12124.76|0
1635764400000|2021-11-01 11:00:00|12130.95|12130.95|12137.59|12137.59|12140.89|12140.89|12130.95|12130.95|0
1635764700000|2021-11-01 11:05:00|12137.81|12137.81|12136.76|12136.76|12140.77|12140.77|12136.76|12136.76|0
1635765000000|2021-11-01 11:10:00|12135.53|12135.53|12129.13|12129.13|12136.81|12136.81|12129.13|12129.13|0
1635765300000|2021-11-01 11:15:00|12128.92|12128.92|12123.39|12123.39|12128.92|12128.92|12123.39|12123.39|0
1635765600000|2021-11-01 11:20:00|12123.22|12123.22|12118.25|12118.25|12123.22|12123.22|12117.21|12117.21|0
1635765900000|2021-11-01 11:25:00|12120.26|12120.26|12127.02|12127.02|12127.18|12127.18|12119.08|12119.08|0
1635766200000|2021-11-01 11:30:00|12126.84|12126.84|12128.99|12128.99|12134.18|12134.18|12126.01|12126.01|0
1635766500000|2021-11-01 11:35:00|12128.97|12128.97|12127.95|12127.95|12130.16|12130.16|12125.33|12125.33|0
1635766800000|2021-11-01 11:40:00|12126.71|12126.71|12121.09|12121.09|12128.79|12128.79|12121.09|12121.09|0
1635767100000|2021-11-01 11:45:00|12120.65|12120.65|12125.04|12125.04|12126.4|12126.4|12116.18|12116.18|0
1635767400000|2021-11-01 11:50:00|12123.81|12123.81|12127.25|12127.25|12128.57|12128.57|12123.65|12123.65|0
1635767700000|2021-11-01 11:55:00|12127.47|12127.47|12124.84|12124.84|12129.2|12129.2|12124.84|12124.84|0
1635768000000|2021-11-01 12:00:00|12124.32|12124.32|12124.79|12124.79|12125.3|12125.3|12124.19|12124.19|0
1635768300000|2021-11-01 12:05:00|12126.8|12126.8|12128.34|12128.34|12129.61|12129.61|12126.22|12126.22|0
1635768600000|2021-11-01 12:10:00|12129.57|12129.57|12129.08|12129.08|12131.59|12131.59|12128.02|12128.02|0
1635768900000|2021-11-01 12:15:00|12128.92|12128.92|12137.76|12137.76|12137.84|12137.84|12127.73|12127.73|0
1635769200000|2021-11-01 12:20:00|12137.54|12137.54|12133.8|12133.8|12137.54|12137.54|12132.06|12132.06|0
1635769500000|2021-11-01 12:25:00|12133.91|12133.91|12143.43|12143.43|12144.38|12144.38|12133.34|12133.34|0
1635769800000|2021-11-01 12:30:00|12143.02|12143.02|12138.5|12138.5|12143.77|12143.77|12134.93|12134.93|0
1635770100000|2021-11-01 12:35:00|12139.06|12139.06|12142.26|12142.26|12143.33|12143.33|12138.91|12138.91|0
1635770400000|2021-11-01 12:40:00|12142.44|12142.44|12145.47|12145.47|12147.39|12147.39|12141.01|12141.01|0
1635770700000|2021-11-01 12:45:00|12145.69|12145.69|12148.67|12148.67|12149.9|12149.9|12145.1|12145.1|0
1635771000000|2021-11-01 12:50:00|12147.66|12147.66|12147.79|12147.79|12149.88|12149.88|12144.18|12144.18|0
1635771300000|2021-11-01 12:55:00|12147.96|12147.96|12153.83|12153.83|12154.05|12154.05|12147.96|12147.96|0
1635771600000|2021-11-01 13:00:00|12152.82|12152.82|12158.41|12158.41|12158.76|12158.76|12152.21|12152.21|0
1635771900000|2021-11-01 13:05:00|12158.16|12158.16|12149.8|12149.8|12158.16|12158.16|12148.25|12148.25|0
1635772200000|2021-11-01 13:10:00|12149.9|12149.9|12160.99|12160.99|12160.99|12160.99|12149.9|12149.9|0
1635772500000|2021-11-01 13:15:00|12162.22|12162.22|12179.65|12179.65|12179.65|12179.65|12160.5|12160.5|0
1635772800000|2021-11-01 13:20:00|12179.54|12179.54|12182.71|12182.71|12187.59|12187.59|12178.5|12178.5|0
1635773100000|2021-11-01 13:25:00|12182.44|12182.44|12198.24|12198.24|12199.24|12199.24|12182.44|12182.44|0
1635773400000|2021-11-01 13:30:00|12198.95|12198.95|12197.21|12197.21|12199.77|12199.77|12187.06|12187.06|0
1635773700000|2021-11-01 13:35:00|12197.62|12197.62|12201.82|12201.82|12201.82|12201.82|12196.26|12196.26|0
1635774000000|2021-11-01 13:40:00|12201.61|12201.61|12195.94|12195.94|12201.61|12201.61|12192.98|12192.98|0
1635774300000|2021-11-01 13:45:00|12196.6|12196.6|12200.61|12200.61|12206.39|12206.39|12194.81|12194.81|0
1635774600000|2021-11-01 13:50:00|12199.6|12199.6|12196.02|12196.02|12205.96|12205.96|12195.75|12195.75|0
1635774900000|2021-11-01 13:55:00|12196.38|12196.38|12204.29|12204.29|12204.29|12204.29|12196.33|12196.33|0
1635775200000|2021-11-01 14:00:00|12202.28|12202.28|12209.39|12209.39|12212.26|12212.26|12202.28|12202.28|0
1635775500000|2021-11-01 14:05:00|12209.56|12209.56|12214.15|12214.15|12215.94|12215.94|12209.37|12209.37|0
1635775800000|2021-11-01 14:10:00|12214.24|12214.24|12205.84|12205.84|12218.29|12218.29|12205.56|12205.56|0
1635776100000|2021-11-01 14:15:00|12207.5|12207.5|12208.64|12208.64|12213.6|12213.6|12203.87|12203.87|0
1635776400000|2021-11-01 14:20:00|12207.93|12207.93|12204.15|12204.15|12207.93|12207.93|12200.29|12200.29|0
1635776700000|2021-11-01 14:25:00|12204.37|12204.37|12207.63|12207.63|12209.84|12209.84|12204.37|12204.37|0
1635777000000|2021-11-01 14:30:00|12208.04|12208.04|12211.47|12211.47|12215.97|12215.97|12208.04|12208.04|0
1635777300000|2021-11-01 14:35:00|12211.9|12211.9|12215.58|12215.58|12215.74|12215.74|12204.5|12204.5|0
1635777600000|2021-11-01 14:40:00|12215.48|12215.48|12220.54|12220.54|12223.32|12223.32|12213.98|12213.98|0
1635777900000|2021-11-01 14:45:00|12220.76|12220.76|12221.98|12221.98|12225.99|12225.99|12216.22|12216.22|0
1635778200000|2021-11-01 14:50:00|12220.75|12220.75|12220.36|12220.36|12222.56|12222.56|12218.42|12218.42|0
1635778500000|2021-11-01 14:55:00|12220.28|12220.28|12215.74|12215.74|12220.28|12220.28|12212.65|12212.65|0
1635778800000|2021-11-01 15:00:00|12215.53|12215.53|12220.66|12220.66|12224.47|12224.47|12215.31|12215.31|0
1635779100000|2021-11-01 15:05:00|12220.25|12220.25|12224.2|12224.2|12226.65|12226.65|12220.01|12220.01|0
1635779400000|2021-11-01 15:10:00|12224.28|12224.28|12230.06|12230.06|12232.94|12232.94|12222.02|12222.02|0
1635779700000|2021-11-01 15:15:00|12230.14|12230.14|12222.99|12222.99|12231.59|12231.59|12221.45|12221.45|0
1635780000000|2021-11-01 15:20:00|12221.98|12221.98|12235.71|12235.71|12236.4|12236.4|12221.98|12221.98|0
1635780300000|2021-11-01 15:25:00|12235.49|12235.49|12230.8|12230.8|12236.63|12236.63|12230.13|12230.13|0
1635780600000|2021-11-01 15:30:00|12229.8|12229.8|12222.22|12222.22|12232.33|12232.33|12222.22|12222.22|0
1635780900000|2021-11-01 15:35:00|12222.41|12222.41|12219.09|12219.09|12223.63|12223.63|12218.94|12218.94|0
1635781200000|2021-11-01 15:40:00|12217.08|12217.08|12226.65|12226.65|12228.18|12228.18|12217.08|12217.08|0
1635781500000|2021-11-01 15:45:00|12226.24|12226.24|12229.18|12229.18|12230.74|12230.74|12218.7|12218.7|0
1635781800000|2021-11-01 15:50:00|12228.39|12228.39|12240.01|12240.01|12240.01|12240.01|12228.39|12228.39|0
1635782100000|2021-11-01 15:55:00|12238.78|12238.78|12239.17|12239.17|12245.43|12245.43|12237.78|12237.78|0
1635782400000|2021-11-01 16:00:00|12238.16|12238.16|12239.98|12239.98|12241.56|12241.56|12238.16|12238.16|0
1635782700000|2021-11-01 16:05:00|12240.2|12240.2|12236.09|12236.09|12243.91|12243.91|12235.96|12235.96|0
1635783000000|2021-11-01 16:10:00|12236.07|12236.07|12243.99|12243.99|12244.75|12244.75|12233.99|12233.99|0
1635783300000|2021-11-01 16:15:00|12244.35|12244.35|12250.9|12250.9|12254.38|12254.38|12244.35|12244.35|0
1635783600000|2021-11-01 16:20:00|12250.59|12250.59|12245.93|12245.93|12250.9|12250.9|12245.18|12245.18|0
1635783900000|2021-11-01 16:25:00|12245.66|12245.66|12241.11|12241.11|12246.67|12246.67|12240.01|12240.01|0
1635840900000|2021-11-02 08:15:00|12234.61|12234.61|12222.62|12222.62|12240.55|12240.55|12220.61|12220.61|0
1635841200000|2021-11-02 08:20:00|12222.1|12222.1|12226.64|12226.64|12228.1|12228.1|12214.04|12214.04|0
1635841500000|2021-11-02 08:25:00|12230.33|12230.33|12242.19|12242.19|12246.18|12246.18|12230.33|12230.33|0
1635841800000|2021-11-02 08:30:00|12242.91|12242.91|12238.69|12238.69|12243.46|12243.46|12229.28|12229.28|0
1635842100000|2021-11-02 08:35:00|12238.37|12238.37|12249.31|12249.31|12249.31|12249.31|12238.37|12238.37|0
1635842400000|2021-11-02 08:40:00|12249.1|12249.1|12246.59|12246.59|12252.84|12252.84|12244.58|12244.58|0
1635842700000|2021-11-02 08:45:00|12246.95|12246.95|12257.14|12257.14|12259.5|12259.5|12246.95|12246.95|0
1635843000000|2021-11-02 08:50:00|12257.96|12257.96|12252.05|12252.05|12262.1|12262.1|12251.99|12251.99|0
1635843300000|2021-11-02 08:55:00|12251.88|12251.88|12259.43|12259.43|12260.99|12260.99|12251.02|12251.02|0
1635843600000|2021-11-02 09:00:00|12259.64|12259.64|12253.5|12253.5|12260.75|12260.75|12253.42|12253.42|0
1635843900000|2021-11-02 09:05:00|12253.72|12253.72|12260.39|12260.39|12260.39|12260.39|12249.37|12249.37|0
1635844200000|2021-11-02 09:10:00|12261.39|12261.39|12256.9|12256.9|12263.31|12263.31|12256.9|12256.9|0
1635844500000|2021-11-02 09:15:00|12257.04|12257.04|12262.14|12262.14|12262.34|12262.34|12249.14|12249.14|0
1635844800000|2021-11-02 09:20:00|12262.27|12262.27|12270.12|12270.12|12272.29|12272.29|12262.27|12262.27|0
1635845100000|2021-11-02 09:25:00|12269.71|12269.71|12278.26|12278.26|12280.62|12280.62|12268.99|12268.99|0
1635845400000|2021-11-02 09:30:00|12279.26|12279.26|12274.68|12274.68|12283.6|12283.6|12274.27|12274.27|0
1635845700000|2021-11-02 09:35:00|12275.04|12275.04|12269.01|12269.01|12275.39|12275.39|12266.1|12266.1|0
1635846000000|2021-11-02 09:40:00|12268|12268|12276.19|12276.19|12278.2|12278.2|12267.18|12267.18|0
1635846300000|2021-11-02 09:45:00|12276.27|12276.27|12284.22|12284.22|12284.86|12284.86|12275.02|12275.02|0
1635846600000|2021-11-02 09:50:00|12284.01|12284.01|12277.23|12277.23|12284.01|12284.01|12276.64|12276.64|0
1635846900000|2021-11-02 09:55:00|12276.99|12276.99|12269.43|12269.43|12276.99|12276.99|12269.04|12269.04|0
1635847200000|2021-11-02 10:00:00|12269.12|12269.12|12270.62|12270.62|12276.4|12276.4|12267.02|12267.02|0
1635847500000|2021-11-02 10:05:00|12271.62|12271.62|12265.24|12265.24|12271.62|12271.62|12265.24|12265.24|0
1635847800000|2021-11-02 10:10:00|12264.9|12264.9|12259.95|12259.95|12264.9|12264.9|12258.24|12258.24|0
1635848100000|2021-11-02 10:15:00|12260.03|12260.03|12259.66|12259.66|12262.88|12262.88|12259.4|12259.4|0
1635848400000|2021-11-02 10:20:00|12259.89|12259.89|12267.42|12267.42|12268.18|12268.18|12259.89|12259.89|0
1635848700000|2021-11-02 10:25:00|12267.07|12267.07|12264.68|12264.68|12269.83|12269.83|12264.21|12264.21|0
1635849000000|2021-11-02 10:30:00|12265.68|12265.68|12267.19|12267.19|12267.36|12267.36|12264.88|12264.88|0
1635849300000|2021-11-02 10:35:00|12266.84|12266.84|12260.7|12260.7|12266.92|12266.92|12260.7|12260.7|0
1635849600000|2021-11-02 10:40:00|12260.35|12260.35|12249.3|12249.3|12260.89|12260.89|12249.05|12249.05|0
1635849900000|2021-11-02 10:45:00|12246.29|12246.29|12251.55|12251.55|12252.53|12252.53|12244.43|12244.43|0
1635850200000|2021-11-02 10:50:00|12251.31|12251.31|12245.96|12245.96|12251.5|12251.5|12245.78|12245.78|0
1635850500000|2021-11-02 10:55:00|12246.17|12246.17|12243.83|12243.83|12246.39|12246.39|12240.32|12240.32|0
1635850800000|2021-11-02 11:00:00|12243.47|12243.47|12241.75|12241.75|12246.25|12246.25|12239.63|12239.63|0
1635851100000|2021-11-02 11:05:00|12241.34|12241.34|12236.04|12236.04|12241.34|12241.34|12235.63|12235.63|0
1635851400000|2021-11-02 11:10:00|12236.25|12236.25|12234.09|12234.09|12237.13|12237.13|12234.09|12234.09|0
1635851700000|2021-11-02 11:15:00|12234.33|12234.33|12233.36|12233.36|12236.76|12236.76|12230.82|12230.82|0
1635852000000|2021-11-02 11:20:00|12233.87|12233.87|12232.97|12232.97|12235.36|12235.36|12232.18|12232.18|0
1635852300000|2021-11-02 11:25:00|12233.1|12233.1|12237.25|12237.25|12237.25|12237.25|12232.23|12232.23|0
1635852600000|2021-11-02 11:30:00|12237.72|12237.72|12234.63|12234.63|12238.67|12238.67|12233.32|12233.32|0
1635852900000|2021-11-02 11:35:00|12234.78|12234.78|12241.86|12241.86|12242.54|12242.54|12234.78|12234.78|0
1635853200000|2021-11-02 11:40:00|12242.08|12242.08|12246.72|12246.72|12247.03|12247.03|12242.08|12242.08|0
1635853500000|2021-11-02 11:45:00|12246.41|12246.41|12244.8|12244.8|12248.86|12248.86|12242.79|12242.79|0
1635853800000|2021-11-02 11:50:00|12245.21|12245.21|12245.28|12245.28|12245.5|12245.5|12242.62|12242.62|0
1635854100000|2021-11-02 11:55:00|12246.04|12246.04|12251.25|12251.25|12251.25|12251.25|12246.04|12246.04|0
1635854400000|2021-11-02 12:00:00|12250.77|12250.77|12254.81|12254.81|12254.81|12254.81|12249.36|12249.36|0
1635854700000|2021-11-02 12:05:00|12252.8|12252.8|12250.94|12250.94|12253.82|12253.82|12250.78|12250.78|0
1635855000000|2021-11-02 12:10:00|12250.19|12250.19|12258.13|12258.13|12258.13|12258.13|12247.94|12247.94|0
1635855300000|2021-11-02 12:15:00|12257.61|12257.61|12254.62|12254.62|12259.4|12259.4|12254.62|12254.62|0
1635855600000|2021-11-02 12:20:00|12254.79|12254.79|12250.92|12250.92|12255.37|12255.37|12250.92|12250.92|0
1635855900000|2021-11-02 12:25:00|12251.31|12251.31|12254.8|12254.8|12258.48|12258.48|12248.45|12248.45|0
1635856200000|2021-11-02 12:30:00|12255.27|12255.27|12261.11|12261.11|12261.11|12261.11|12253.3|12253.3|0
1635856500000|2021-11-02 12:35:00|12260.77|12260.77|12264.07|12264.07|12269.12|12269.12|12260.77|12260.77|0
1635856800000|2021-11-02 12:40:00|12263.83|12263.83|12265.22|12265.22|12265.84|12265.84|12263.83|12263.83|0
1635857100000|2021-11-02 12:45:00|12264.67|12264.67|12265.56|12265.56|12269.55|12269.55|12264.09|12264.09|0
1635857400000|2021-11-02 12:50:00|12266.07|12266.07|12265.86|12265.86|12269.29|12269.29|12265.17|12265.17|0
1635857700000|2021-11-02 12:55:00|12266.08|12266.08|12259.67|12259.67|12267.08|12267.08|12258.66|12258.66|0
1635858000000|2021-11-02 13:00:00|12258.59|12258.59|12254.89|12254.89|12262.87|12262.87|12254.89|12254.89|0
1635858300000|2021-11-02 13:05:00|12254.73|12254.73|12243.47|12243.47|12254.73|12254.73|12243.47|12243.47|0
1635858600000|2021-11-02 13:10:00|12243.63|12243.63|12240.4|12240.4|12243.88|12243.88|12239.16|12239.16|0
1635858900000|2021-11-02 13:15:00|12240.57|12240.57|12251.9|12251.9|12253.03|12253.03|12240.49|12240.49|0
1635859200000|2021-11-02 13:20:00|12252.14|12252.14|12245.66|12245.66|12252.75|12252.75|12245.66|12245.66|0
1635859500000|2021-11-02 13:25:00|12245.15|12245.15|12238.51|12238.51|12245.15|12245.15|12237.07|12237.07|0
1635859800000|2021-11-02 13:30:00|12239.52|12239.52|12245.72|12245.72|12253.7|12253.7|12239.52|12239.52|0
1635860100000|2021-11-02 13:35:00|12246.95|12246.95|12260.6|12260.6|12260.6|12260.6|12245.62|12245.62|0
1635860400000|2021-11-02 13:40:00|12260.96|12260.96|12276.69|12276.69|12277.84|12277.84|12259.59|12259.59|0
1635860700000|2021-11-02 13:45:00|12276.47|12276.47|12289.48|12289.48|12289.48|12289.48|12276.4|12276.4|0
1635861000000|2021-11-02 13:50:00|12289.82|12289.82|12305.28|12305.28|12306.32|12306.32|12289.82|12289.82|0
1635861300000|2021-11-02 13:55:00|12305.04|12305.04|12308.47|12308.47|12309.39|12309.39|12303.44|12303.44|0
1635861600000|2021-11-02 14:00:00|12308.55|12308.55|12315.56|12315.56|12319.24|12319.24|12305.71|12305.71|0
1635861900000|2021-11-02 14:05:00|12312.54|12312.54|12302.7|12302.7|12314.41|12314.41|12301.57|12301.57|0
1635862200000|2021-11-02 14:10:00|12302.91|12302.91|12297.27|12297.27|12305.95|12305.95|12297.13|12297.13|0
1635862500000|2021-11-02 14:15:00|12297.43|12297.43|12296.98|12296.98|12299.31|12299.31|12295.83|12295.83|0
1635862800000|2021-11-02 14:20:00|12296.76|12296.76|12296.67|12296.67|12299.41|12299.41|12295.13|12295.13|0
1635863100000|2021-11-02 14:25:00|12296.5|12296.5|12294.59|12294.59|12296.93|12296.93|12294.24|12294.24|0
1635863400000|2021-11-02 14:30:00|12294.76|12294.76|12292.97|12292.97|12295.41|12295.41|12292.39|12292.39|0
1635863700000|2021-11-02 14:35:00|12293.32|12293.32|12293.87|12293.87|12295.33|12295.33|12292.14|12292.14|0
1635864000000|2021-11-02 14:40:00|12293.72|12293.72|12291.14|12291.14|12293.89|12293.89|12290.37|12290.37|0
1635864300000|2021-11-02 14:45:00|12292.37|12292.37|12297.28|12297.28|12298.34|12298.34|12288.53|12288.53|0
1635864600000|2021-11-02 14:50:00|12297.2|12297.2|12284.49|12284.49|12297.42|12297.42|12284.49|12284.49|0
1635864900000|2021-11-02 14:55:00|12284.28|12284.28|12296.95|12296.95|12297.22|12297.22|12284.28|12284.28|0
1635865200000|2021-11-02 15:00:00|12297.12|12297.12|12289.7|12289.7|12297.12|12297.12|12288.88|12288.88|0
1635865500000|2021-11-02 15:05:00|12289.92|12289.92|12288.89|12288.89|12291.96|12291.96|12288.37|12288.37|0
1635865800000|2021-11-02 15:10:00|12288.71|12288.71|12288.47|12288.47|12289.02|12289.02|12286.64|12286.64|0
1635866100000|2021-11-02 15:15:00|12288.26|12288.26|12282.34|12282.34|12288.26|12288.26|12281.91|12281.91|0
1635866400000|2021-11-02 15:20:00|12282.56|12282.56|12296.18|12296.18|12296.18|12296.18|12282.56|12282.56|0
1635866700000|2021-11-02 15:25:00|12296.35|12296.35|12301.71|12301.71|12302.94|12302.94|12291.82|12291.82|0
1635867000000|2021-11-02 15:30:00|12301.79|12301.79|12313.52|12313.52|12313.52|12313.52|12300.61|12300.61|0
1635867300000|2021-11-02 15:35:00|12313.93|12313.93|12314.66|12314.66|12315.66|12315.66|12308.01|12308.01|0
1635867600000|2021-11-02 15:40:00|12314.83|12314.83|12314.11|12314.11|12316.48|12316.48|12310.35|12310.35|0
1635867900000|2021-11-02 15:45:00|12314.27|12314.27|12316.67|12316.67|12324.3|12324.3|12314.06|12314.06|0
1635868200000|2021-11-02 15:50:00|12316.16|12316.16|12307.46|12307.46|12316.16|12316.16|12307.46|12307.46|0
1635868500000|2021-11-02 15:55:00|12308.69|12308.69|12309.78|12309.78|12312.99|12312.99|12307.54|12307.54|0
1635868800000|2021-11-02 16:00:00|12309.91|12309.91|12305.96|12305.96|12310.78|12310.78|12305.96|12305.96|0
1635869100000|2021-11-02 16:05:00|12305.56|12305.56|12298.55|12298.55|12306.13|12306.13|12296.97|12296.97|0
1635869400000|2021-11-02 16:10:00|12298.34|12298.34|12297.29|12297.29|12299.23|12299.23|12294.13|12294.13|0
1635869700000|2021-11-02 16:15:00|12297.23|12297.23|12294.03|12294.03|12297.81|12297.81|12294.03|12294.03|0
1635870000000|2021-11-02 16:20:00|12293.82|12293.82|12291.71|12291.71|12295.84|12295.84|12290.72|12290.72|0
1635870300000|2021-11-02 16:25:00|12291.79|12291.79|12286.68|12286.68|12291.89|12291.89|12285.2|12285.2|0
1635927300000|2021-11-03 08:15:00|12259.41|12259.41|12263.71|12263.71|12269.17|12269.17|12256.28|12256.28|0
1635927600000|2021-11-03 08:20:00|12265.13|12265.13|12269.3|12269.3|12272.03|12272.03|12262.21|12262.21|0
1635927900000|2021-11-03 08:25:00|12270.49|12270.49|12271.29|12271.29|12275.28|12275.28|12266.54|12266.54|0
1635928200000|2021-11-03 08:30:00|12270.06|12270.06|12268.79|12268.79|12274.95|12274.95|12267.69|12267.69|0
1635928500000|2021-11-03 08:35:00|12267.78|12267.78|12267.24|12267.24|12267.78|12267.78|12263.05|12263.05|0
1635928800000|2021-11-03 08:40:00|12266.83|12266.83|12279.9|12279.9|12280.48|12280.48|12266.22|12266.22|0
1635929100000|2021-11-03 08:45:00|12280.08|12280.08|12271.95|12271.95|12281.95|12281.95|12271.95|12271.95|0
1635929400000|2021-11-03 08:50:00|12271.68|12271.68|12256.92|12256.92|12274.37|12274.37|12251.06|12251.06|0
1635929700000|2021-11-03 08:55:00|12257.1|12257.1|12264.47|12264.47|12265.28|12265.28|12255.75|12255.75|0
1635930000000|2021-11-03 09:00:00|12264.26|12264.26|12270.27|12270.27|12272.63|12272.63|12264.26|12264.26|0
1635930300000|2021-11-03 09:05:00|12270.51|12270.51|12275.48|12275.48|12275.48|12275.48|12268.98|12268.98|0
1635930600000|2021-11-03 09:10:00|12275.26|12275.26|12281.21|12281.21|12281.21|12281.21|12273.74|12273.74|0
1635930900000|2021-11-03 09:15:00|12282.21|12282.21|12281.11|12281.11|12287.4|12287.4|12281.11|12281.11|0
1635931200000|2021-11-03 09:20:00|12280.95|12280.95|12274.15|12274.15|12280.95|12280.95|12273.33|12273.33|0
1635931500000|2021-11-03 09:25:00|12274.37|12274.37|12283|12283|12283.87|12283.87|12273.39|12273.39|0
1635931800000|2021-11-03 09:30:00|12282.83|12282.83|12277.1|12277.1|12282.83|12282.83|12274.46|12274.46|0
1635932100000|2021-11-03 09:35:00|12276.67|12276.67|12272.86|12272.86|12279.7|12279.7|12272.86|12272.86|0
1635932400000|2021-11-03 09:40:00|12273.03|12273.03|12284.17|12284.17|12284.17|12284.17|12272.67|12272.67|0
1635932700000|2021-11-03 09:45:00|12284.18|12284.18|12287.24|12287.24|12288.91|12288.91|12284.18|12284.18|0
1635933000000|2021-11-03 09:50:00|12286.97|12286.97|12294.33|12294.33|12295.67|12295.67|12286.97|12286.97|0
1635933300000|2021-11-03 09:55:00|12293.98|12293.98|12288.82|12288.82|12296.85|12296.85|12288.82|12288.82|0
1635933600000|2021-11-03 10:00:00|12288.49|12288.49|12297.72|12297.72|12297.72|12297.72|12288.49|12288.49|0
1635933900000|2021-11-03 10:05:00|12298.23|12298.23|12281.42|12281.42|12302.43|12302.43|12281.42|12281.42|0
1635934200000|2021-11-03 10:10:00|12281.01|12281.01|12282.96|12282.96|12288.37|12288.37|12280.21|12280.21|0
1635934500000|2021-11-03 10:15:00|12282.74|12282.74|12277.82|12277.82|12284.14|12284.14|12276.01|12276.01|0
1635934800000|2021-11-03 10:20:00|12278.03|12278.03|12278.88|12278.88|12282.29|12282.29|12276.56|12276.56|0
1635935100000|2021-11-03 10:25:00|12278.91|12278.91|12272.82|12272.82|12280.17|12280.17|12272.53|12272.53|0
1635935400000|2021-11-03 10:30:00|12272.72|12272.72|12274.78|12274.78|12277.58|12277.58|12271.67|12271.67|0
1635935700000|2021-11-03 10:35:00|12276.01|12276.01|12276.28|12276.28|12277.3|12277.3|12274.68|12274.68|0
1635936000000|2021-11-03 10:40:00|12276.5|12276.5|12269.05|12269.05|12276.75|12276.75|12268.82|12268.82|0
1635936300000|2021-11-03 10:45:00|12268.9|12268.9|12264.78|12264.78|12271.44|12271.44|12263.42|12263.42|0
1635936600000|2021-11-03 10:50:00|12265.78|12265.78|12270.45|12270.45|12272|12272|12265.78|12265.78|0
1635936900000|2021-11-03 10:55:00|12268.44|12268.44|12267.47|12267.47|12270.19|12270.19|12265.07|12265.07|0
1635937200000|2021-11-03 11:00:00|12267.69|12267.69|12267.85|12267.85|12273.43|12273.43|12267.42|12267.42|0
1635937500000|2021-11-03 11:05:00|12268|12268|12263.94|12263.94|12269.79|12269.79|12263.13|12263.13|0
1635937800000|2021-11-03 11:10:00|12263.77|12263.77|12266.6|12266.6|12266.6|12266.6|12263.2|12263.2|0
1635938100000|2021-11-03 11:15:00|12266.73|12266.73|12270.64|12270.64|12271.56|12271.56|12266.73|12266.73|0
1635938400000|2021-11-03 11:20:00|12271.05|12271.05|12270.69|12270.69|12271.29|12271.29|12268.45|12268.45|0
1635938700000|2021-11-03 11:25:00|12270.29|12270.29|12277.9|12277.9|12278.17|12278.17|12270.29|12270.29|0
1635939000000|2021-11-03 11:30:00|12277.95|12277.95|12273.64|12273.64|12279.53|12279.53|12272.85|12272.85|0
1635939300000|2021-11-03 11:35:00|12273.4|12273.4|12279.1|12279.1|12279.1|12279.1|12272.81|12272.81|0
1635939600000|2021-11-03 11:40:00|12278.88|12278.88|12285.6|12285.6|12288.43|12288.43|12278.88|12278.88|0
1635939900000|2021-11-03 11:45:00|12285.47|12285.47|12286.47|12286.47|12286.47|12286.47|12283.99|12283.99|0
1635940200000|2021-11-03 11:50:00|12286.83|12286.83|12289.93|12289.93|12292.57|12292.57|12286.83|12286.83|0
1635940500000|2021-11-03 11:55:00|12288.92|12288.92|12286.43|12286.43|12289.66|12289.66|12286.43|12286.43|0
1635940800000|2021-11-03 12:00:00|12286.69|12286.69|12284.97|12284.97|12287.36|12287.36|12282.31|12282.31|0
1635941100000|2021-11-03 12:05:00|12284.84|12284.84|12278.99|12278.99|12284.84|12284.84|12278.87|12278.87|0
1635941400000|2021-11-03 12:10:00|12280.23|12280.23|12282.97|12282.97|12282.97|12282.97|12278.91|12278.91|0
1635941700000|2021-11-03 12:15:00|12283.98|12283.98|12282.03|12282.03|12287.58|12287.58|12281.31|12281.31|0
1635942000000|2021-11-03 12:20:00|12282.2|12282.2|12284.83|12284.83|12285.8|12285.8|12280.07|12280.07|0
1635942300000|2021-11-03 12:25:00|12285.05|12285.05|12282.77|12282.77|12285.88|12285.88|12280.41|12280.41|0
1635942600000|2021-11-03 12:30:00|12282.05|12282.05|12278.99|12278.99|12282.38|12282.38|12278.63|12278.63|0
1635942900000|2021-11-03 12:35:00|12279.21|12279.21|12281.89|12281.89|12281.89|12281.89|12277.91|12277.91|0
1635943200000|2021-11-03 12:40:00|12281.81|12281.81|12284.52|12284.52|12284.87|12284.87|12281.81|12281.81|0
1635943500000|2021-11-03 12:45:00|12284.3|12284.3|12284.03|12284.03|12291.96|12291.96|12283.86|12283.86|0
1635943800000|2021-11-03 12:50:00|12286.27|12286.27|12287.9|12287.9|12289.15|12289.15|12285.86|12285.86|0
1635944100000|2021-11-03 12:55:00|12288.11|12288.11|12288.98|12288.98|12290.14|12290.14|12286.97|12286.97|0
1635944400000|2021-11-03 13:00:00|12288.54|12288.54|12284.11|12284.11|12290.47|12290.47|12282.62|12282.62|0
1635944700000|2021-11-03 13:05:00|12283.11|12283.11|12286.32|12286.32|12286.71|12286.71|12282.87|12282.87|0
1635945000000|2021-11-03 13:10:00|12286.45|12286.45|12287.36|12287.36|12289.43|12289.43|12285.44|12285.44|0
1635945300000|2021-11-03 13:15:00|12287.53|12287.53|12284.6|12284.6|12288.93|12288.93|12284.6|12284.6|0
1635945600000|2021-11-03 13:20:00|12284.96|12284.96|12284.38|12284.38|12285.79|12285.79|12283.95|12283.95|0
1635945900000|2021-11-03 13:25:00|12284.56|12284.56|12283.22|12283.22|12284.78|12284.78|12282.5|12282.5|0
1635946200000|2021-11-03 13:30:00|12283.14|12283.14|12276.28|12276.28|12283.14|12283.14|12275.77|12275.77|0
1635946500000|2021-11-03 13:35:00|12277.51|12277.51|12276.21|12276.21|12277.51|12277.51|12271.37|12271.37|0
1635946800000|2021-11-03 13:40:00|12275.29|12275.29|12270.02|12270.02|12275.29|12275.29|12266.81|12266.81|0
1635947100000|2021-11-03 13:45:00|12269.83|12269.83|12259.37|12259.37|12269.83|12269.83|12258.14|12258.14|0
1635947400000|2021-11-03 13:50:00|12259.29|12259.29|12250.63|12250.63|12260.3|12260.3|12249.22|12249.22|0
1635947700000|2021-11-03 13:55:00|12250.36|12250.36|12246.85|12246.85|12252.03|12252.03|12246.06|12246.06|0
1635948000000|2021-11-03 14:00:00|12247.07|12247.07|12240.16|12240.16|12247.33|12247.33|12237.44|12237.44|0
1635948300000|2021-11-03 14:05:00|12240.57|12240.57|12229.35|12229.35|12241.07|12241.07|12229.35|12229.35|0
1635948600000|2021-11-03 14:10:00|12229.18|12229.18|12233.75|12233.75|12235.07|12235.07|12229.18|12229.18|0
1635948900000|2021-11-03 14:15:00|12233.92|12233.92|12223.16|12223.16|12233.92|12233.92|12223.16|12223.16|0
1635949200000|2021-11-03 14:20:00|12224.16|12224.16|12226.58|12226.58|12228.24|12228.24|12223.05|12223.05|0
1635949500000|2021-11-03 14:25:00|12226.82|12226.82|12230.35|12230.35|12230.89|12230.89|12226.81|12226.81|0
1635949800000|2021-11-03 14:30:00|12230.61|12230.61|12226.94|12226.94|12231.25|12231.25|12226.89|12226.89|0
1635950100000|2021-11-03 14:35:00|12226.59|12226.59|12233.29|12233.29|12233.29|12233.29|12224.1|12224.1|0
1635950400000|2021-11-03 14:40:00|12233.36|12233.36|12240.35|12240.35|12242.23|12242.23|12232.84|12232.84|0
1635950700000|2021-11-03 14:45:00|12240.56|12240.56|12237.71|12237.71|12245.05|12245.05|12237.14|12237.14|0
1635951000000|2021-11-03 14:50:00|12237.77|12237.77|12235.41|12235.41|12238.77|12238.77|12234.33|12234.33|0
1635951300000|2021-11-03 14:55:00|12235.62|12235.62|12237.85|12237.85|12239.37|12239.37|12233.68|12233.68|0
1635951600000|2021-11-03 15:00:00|12237.8|12237.8|12237.75|12237.75|12240.31|12240.31|12237.62|12237.62|0
1635951900000|2021-11-03 15:05:00|12238.75|12238.75|12227.67|12227.67|12238.86|12238.86|12227.67|12227.67|0
1635952200000|2021-11-03 15:10:00|12227.51|12227.51|12232.39|12232.39|12232.74|12232.74|12222.82|12222.82|0
1635952500000|2021-11-03 15:15:00|12231.16|12231.16|12237.05|12237.05|12237.13|12237.13|12229.37|12229.37|0
1635952800000|2021-11-03 15:20:00|12236.83|12236.83|12229.57|12229.57|12236.83|12236.83|12229.57|12229.57|0
1635953100000|2021-11-03 15:25:00|12231.58|12231.58|12236.26|12236.26|12236.72|12236.72|12231.58|12231.58|0
1635953400000|2021-11-03 15:30:00|12236|12236|12242.64|12242.64|12242.64|12242.64|12235.52|12235.52|0
1635953700000|2021-11-03 15:35:00|12243.05|12243.05|12240.53|12240.53|12244.04|12244.04|12240.02|12240.02|0
1635954000000|2021-11-03 15:40:00|12240.66|12240.66|12241.07|12241.07|12244.48|12244.48|12237.05|12237.05|0
1635954300000|2021-11-03 15:45:00|12240.94|12240.94|12236.79|12236.79|12242.9|12242.9|12236.79|12236.79|0
1635954600000|2021-11-03 15:50:00|12236.86|12236.86|12232.9|12232.9|12237.74|12237.74|12232.49|12232.49|0
1635954900000|2021-11-03 15:55:00|12232.73|12232.73|12244.1|12244.1|12246.19|12246.19|12232.56|12232.56|0
1635955200000|2021-11-03 16:00:00|12244.4|12244.4|12239.99|12239.99|12244.64|12244.64|12239.22|12239.22|0
1635955500000|2021-11-03 16:05:00|12240.02|12240.02|12230.73|12230.73|12240.54|12240.54|12230.73|12230.73|0
1635955800000|2021-11-03 16:10:00|12230.32|12230.32|12231.3|12231.3|12232.14|12232.14|12226.86|12226.86|0
1635956100000|2021-11-03 16:15:00|12230.06|12230.06|12236.82|12236.82|12236.82|12236.82|12228.58|12228.58|0
1635956400000|2021-11-03 16:20:00|12236.31|12236.31|12234.04|12234.04|12239.6|12239.6|12232.19|12232.19|0
1635956700000|2021-11-03 16:25:00|12232.81|12232.81|12240.22|12240.22|12241.61|12241.61|12230.54|12230.54|0
1636013700000|2021-11-04 08:15:00|12278.73|12278.73|12292.91|12292.91|12292.91|12292.91|12272.46|12272.46|0
1636014000000|2021-11-04 08:20:00|12291.9|12291.9|12299.36|12299.36|12301.71|12301.71|12288.08|12288.08|0
1636014300000|2021-11-04 08:25:00|12299.77|12299.77|12297.33|12297.33|12302.03|12302.03|12292.94|12292.94|0
1636014600000|2021-11-04 08:30:00|12296.3|12296.3|12298.97|12298.97|12298.97|12298.97|12292.67|12292.67|0
1636014900000|2021-11-04 08:35:00|12298.9|12298.9|12292.45|12292.45|12299.78|12299.78|12292.45|12292.45|0
1636015200000|2021-11-04 08:40:00|12293.49|12293.49|12299.86|12299.86|12302.02|12302.02|12289.07|12289.07|0
1636015500000|2021-11-04 08:45:00|12299.52|12299.52|12296.72|12296.72|12303.92|12303.92|12296.72|12296.72|0
1636015800000|2021-11-04 08:50:00|12296.51|12296.51|12289.15|12289.15|12296.93|12296.93|12289.15|12289.15|0
1636016100000|2021-11-04 08:55:00|12288.63|12288.63|12298.04|12298.04|12298.04|12298.04|12288.63|12288.63|0
1636016400000|2021-11-04 09:00:00|12298.06|12298.06|12308.57|12308.57|12309.8|12309.8|12298.06|12298.06|0
1636016700000|2021-11-04 09:05:00|12308.81|12308.81|12298.81|12298.81|12309.52|12309.52|12296.47|12296.47|0
1636017000000|2021-11-04 09:10:00|12299.81|12299.81|12302.31|12302.31|12302.45|12302.45|12295.98|12295.98|0
1636017300000|2021-11-04 09:15:00|12302.46|12302.46|12300.08|12300.08|12302.46|12302.46|12299.65|12299.65|0
1636017600000|2021-11-04 09:20:00|12300.59|12300.59|12306.18|12306.18|12306.18|12306.18|12297.87|12297.87|0
1636017900000|2021-11-04 09:25:00|12306.1|12306.1|12310.16|12310.16|12314.33|12314.33|12305.34|12305.34|0
1636018200000|2021-11-04 09:30:00|12310.38|12310.38|12308.71|12308.71|12311.66|12311.66|12306.78|12306.78|0
1636018500000|2021-11-04 09:35:00|12308.22|12308.22|12314.09|12314.09|12314.51|12314.51|12306.26|12306.26|0
1636018800000|2021-11-04 09:40:00|12313.57|12313.57|12329.81|12329.81|12332.1|12332.1|12312.78|12312.78|0
1636019100000|2021-11-04 09:45:00|12329.33|12329.33|12332.52|12332.52|12334.09|12334.09|12329.28|12329.28|0
1636019400000|2021-11-04 09:50:00|12332.76|12332.76|12338.7|12338.7|12338.7|12338.7|12330|12330|0
1636019700000|2021-11-04 09:55:00|12339.4|12339.4|12337.27|12337.27|12340.63|12340.63|12333.03|12333.03|0
1636020000000|2021-11-04 10:00:00|12336.03|12336.03|12343.85|12343.85|12344.22|12344.22|12332.73|12332.73|0
1636020300000|2021-11-04 10:05:00|12342.62|12342.62|12345.07|12345.07|12345.07|12345.07|12340.8|12340.8|0
1636020600000|2021-11-04 10:10:00|12345.42|12345.42|12345.53|12345.53|12352.87|12352.87|12345.42|12345.42|0
1636020900000|2021-11-04 10:15:00|12345.71|12345.71|12338.16|12338.16|12345.94|12345.94|12338.16|12338.16|0
1636021200000|2021-11-04 10:20:00|12338.08|12338.08|12341.88|12341.88|12342.05|12342.05|12333.74|12333.74|0
1636021500000|2021-11-04 10:25:00|12342.05|12342.05|12346.51|12346.51|12346.51|12346.51|12339.47|12339.47|0
1636021800000|2021-11-04 10:30:00|12346.38|12346.38|12349.05|12349.05|12349.05|12349.05|12346.32|12346.32|0
1636022100000|2021-11-04 10:35:00|12349.29|12349.29|12349.38|12349.38|12352.41|12352.41|12346.36|12346.36|0
1636022400000|2021-11-04 10:40:00|12349.79|12349.79|12340.76|12340.76|12352.17|12352.17|12339.76|12339.76|0
1636022700000|2021-11-04 10:45:00|12340.51|12340.51|12349.79|12349.79|12349.79|12349.79|12340.51|12340.51|0
1636023000000|2021-11-04 10:50:00|12349.91|12349.91|12349.66|12349.66|12352.6|12352.6|12347.91|12347.91|0
1636023300000|2021-11-04 10:55:00|12350.89|12350.89|12360.83|12360.83|12360.83|12360.83|12350.89|12350.89|0
1636023600000|2021-11-04 11:00:00|12361.17|12361.17|12356.72|12356.72|12366.2|12366.2|12356.21|12356.21|0
1636023900000|2021-11-04 11:05:00|12356.07|12356.07|12354.19|12354.19|12357.72|12357.72|12350.4|12350.4|0
1636024200000|2021-11-04 11:10:00|12354.46|12354.46|12355.24|12355.24|12357.37|12357.37|12351.14|12351.14|0
1636024500000|2021-11-04 11:15:00|12354.88|12354.88|12347.67|12347.67|12355.24|12355.24|12347.18|12347.18|0
1636024800000|2021-11-04 11:20:00|12347.83|12347.83|12346.73|12346.73|12348.53|12348.53|12345.43|12345.43|0
1636025100000|2021-11-04 11:25:00|12346.95|12346.95|12343.55|12343.55|12346.95|12346.95|12343.48|12343.48|0
1636025400000|2021-11-04 11:30:00|12343.36|12343.36|12335.22|12335.22|12344|12344|12330.31|12330.31|0
1636025700000|2021-11-04 11:35:00|12335.39|12335.39|12342.95|12342.95|12342.95|12342.95|12335.17|12335.17|0
1636026000000|2021-11-04 11:40:00|12343.39|12343.39|12339.61|12339.61|12343.9|12343.9|12339.3|12339.3|0
1636026300000|2021-11-04 11:45:00|12339.35|12339.35|12327.18|12327.18|12339.35|12339.35|12327.18|12327.18|0
1636026600000|2021-11-04 11:50:00|12326.96|12326.96|12318.72|12318.72|12326.96|12326.96|12318.72|12318.72|0
1636026900000|2021-11-04 11:55:00|12318.55|12318.55|12314.46|12314.46|12318.79|12318.79|12310.38|12310.38|0
1636027200000|2021-11-04 12:00:00|12314.68|12314.68|12355.91|12355.91|12362.58|12362.58|12314.68|12314.68|0
1636027500000|2021-11-04 12:05:00|12356.91|12356.91|12353.83|12353.83|12363.5|12363.5|12350.84|12350.84|0
1636027800000|2021-11-04 12:10:00|12355.84|12355.84|12371.98|12371.98|12371.98|12371.98|12355.84|12355.84|0
1636028100000|2021-11-04 12:15:00|12371.84|12371.84|12380.79|12380.79|12382.4|12382.4|12371.23|12371.23|0
1636028400000|2021-11-04 12:20:00|12380.98|12380.98|12385.51|12385.51|12389.99|12389.99|12378.73|12378.73|0
1636028700000|2021-11-04 12:25:00|12385.61|12385.61|12390.18|12390.18|12391.4|12391.4|12385.61|12385.61|0
1636029000000|2021-11-04 12:30:00|12390.69|12390.69|12387.92|12387.92|12391.01|12391.01|12386.09|12386.09|0
1636029300000|2021-11-04 12:35:00|12387.74|12387.74|12392.37|12392.37|12394.92|12394.92|12387.74|12387.74|0
1636029600000|2021-11-04 12:40:00|12393.38|12393.38|12399.05|12399.05|12401.09|12401.09|12392.51|12392.51|0
1636029900000|2021-11-04 12:45:00|12398.53|12398.53|12407.14|12407.14|12407.14|12407.14|12398.53|12398.53|0
1636030200000|2021-11-04 12:50:00|12407.36|12407.36|12407.32|12407.32|12412.61|12412.61|12406.7|12406.7|0
1636030500000|2021-11-04 12:55:00|12406.8|12406.8|12404.02|12404.02|12406.8|12406.8|12401.8|12401.8|0
1636030800000|2021-11-04 13:00:00|12404.24|12404.24|12419.41|12419.41|12419.41|12419.41|12403.55|12403.55|0
1636031100000|2021-11-04 13:05:00|12419.49|12419.49|12413.43|12413.43|12420.45|12420.45|12412.22|12412.22|0
1636031400000|2021-11-04 13:10:00|12413.6|12413.6|12411.48|12411.48|12413.6|12413.6|12409.29|12409.29|0
1636031700000|2021-11-04 13:15:00|12411.07|12411.07|12409.61|12409.61|12411.07|12411.07|12408.91|12408.91|0
1636032000000|2021-11-04 13:20:00|12409.69|12409.69|12415.22|12415.22|12415.22|12415.22|12409.33|12409.33|0
1636032300000|2021-11-04 13:25:00|12414.91|12414.91|12420.95|12420.95|12423.26|12423.26|12414.91|12414.91|0
1636032600000|2021-11-04 13:30:00|12420.79|12420.79|12422.19|12422.19|12425.28|12425.28|12417.18|12417.18|0
1636032900000|2021-11-04 13:35:00|12422.55|12422.55|12411.6|12411.6|12425.27|12425.27|12410.65|12410.65|0
1636033200000|2021-11-04 13:40:00|12411.19|12411.19|12421.19|12421.19|12421.36|12421.36|12410.83|12410.83|0
1636033500000|2021-11-04 13:45:00|12422.42|12422.42|12429.56|12429.56|12431.16|12431.16|12418.83|12418.83|0
1636033800000|2021-11-04 13:50:00|12428.33|12428.33|12434.76|12434.76|12434.76|12434.76|12425.13|12425.13|0
1636034100000|2021-11-04 13:55:00|12434.92|12434.92|12445.3|12445.3|12445.3|12445.3|12434.92|12434.92|0
1636034400000|2021-11-04 14:00:00|12446.53|12446.53|12439.86|12439.86|12447.79|12447.79|12439.68|12439.68|0
1636034700000|2021-11-04 14:05:00|12438.86|12438.86|12448.28|12448.28|12452.38|12452.38|12437.27|12437.27|0
1636035000000|2021-11-04 14:10:00|12448.46|12448.46|12467.31|12467.31|12467.31|12467.31|12447.94|12447.94|0
1636035300000|2021-11-04 14:15:00|12468.54|12468.54|12477.07|12477.07|12481.02|12481.02|12468.54|12468.54|0
1636035600000|2021-11-04 14:20:00|12477.58|12477.58|12483.3|12483.3|12485.71|12485.71|12477.58|12477.58|0
1636035900000|2021-11-04 14:25:00|12483.54|12483.54|12479.46|12479.46|12483.54|12483.54|12473.97|12473.97|0
1636036200000|2021-11-04 14:30:00|12479.6|12479.6|12474.76|12474.76|12479.81|12479.81|12471.94|12471.94|0
1636036500000|2021-11-04 14:35:00|12474.05|12474.05|12473.36|12473.36|12479.55|12479.55|12472.51|12472.51|0
1636036800000|2021-11-04 14:40:00|12472.93|12472.93|12482.36|12482.36|12482.53|12482.53|12470.42|12470.42|0
1636037100000|2021-11-04 14:45:00|12482.71|12482.71|12484.09|12484.09|12488.14|12488.14|12482.06|12482.06|0
1636037400000|2021-11-04 14:50:00|12483.58|12483.58|12500.22|12500.22|12504.67|12504.67|12483.58|12483.58|0
1636037700000|2021-11-04 14:55:00|12501.23|12501.23|12495.81|12495.81|12508.04|12508.04|12495.81|12495.81|0
1636038000000|2021-11-04 15:00:00|12494.12|12494.12|12486.46|12486.46|12494.12|12494.12|12483.16|12483.16|0
1636038300000|2021-11-04 15:05:00|12486.72|12486.72|12515.45|12515.45|12516.98|12516.98|12482.82|12482.82|0
1636038600000|2021-11-04 15:10:00|12515.63|12515.63|12514.1|12514.1|12519.98|12519.98|12511.5|12511.5|0
1636038900000|2021-11-04 15:15:00|12513.09|12513.09|12510.08|12510.08|12513.09|12513.09|12504.93|12504.93|0
1636039200000|2021-11-04 15:20:00|12509.91|12509.91|12488.91|12488.91|12510.17|12510.17|12488.91|12488.91|0
1636039500000|2021-11-04 15:25:00|12488.64|12488.64|12489.94|12489.94|12490.92|12490.92|12484.74|12484.74|0
1636039800000|2021-11-04 15:30:00|12490.14|12490.14|12494.82|12494.82|12496.68|12496.68|12486.64|12486.64|0
1636040100000|2021-11-04 15:35:00|12496.05|12496.05|12501.25|12501.25|12503.48|12503.48|12494.82|12494.82|0
1636040400000|2021-11-04 15:40:00|12503.71|12503.71|12504.6|12504.6|12506.78|12506.78|12503.71|12503.71|0
1636040700000|2021-11-04 15:45:00|12503.37|12503.37|12502.53|12502.53|12504.7|12504.7|12500.42|12500.42|0
1636041000000|2021-11-04 15:50:00|12502.32|12502.32|12519.31|12519.31|12519.31|12519.31|12501.1|12501.1|0
1636041300000|2021-11-04 15:55:00|12519.65|12519.65|12514.9|12514.9|12520.32|12520.32|12512.96|12512.96|0
1636041600000|2021-11-04 16:00:00|12515.12|12515.12|12513.9|12513.9|12516.73|12516.73|12510.59|12510.59|0
1636041900000|2021-11-04 16:05:00|12513.73|12513.73|12519.24|12519.24|12520.42|12520.42|12511.4|12511.4|0
1636042200000|2021-11-04 16:10:00|12518.83|12518.83|12509.47|12509.47|12518.83|12518.83|12509.12|12509.12|0
1636042500000|2021-11-04 16:15:00|12509.2|12509.2|12508.46|12508.46|12510.63|12510.63|12505.24|12505.24|0
1636042800000|2021-11-04 16:20:00|12509.47|12509.47|12506.97|12506.97|12514.1|12514.1|12506.76|12506.76|0
1636043100000|2021-11-04 16:25:00|12506.46|12506.46|12508.82|12508.82|12511.49|12511.49|12499.67|12499.67|0
1636100100000|2021-11-05 08:15:00|12522.19|12522.19|12521.68|12521.68|12525.52|12525.52|12511.8|12511.8|0
1636100400000|2021-11-05 08:20:00|12521.25|12521.25|12544.42|12544.42|12544.72|12544.72|12520.38|12520.38|0
1636100700000|2021-11-05 08:25:00|12545.07|12545.07|12546.44|12546.44|12557.28|12557.28|12544.52|12544.52|0
1636101000000|2021-11-05 08:30:00|12547.61|12547.61|12530.48|12530.48|12547.61|12547.61|12528.23|12528.23|0
1636101300000|2021-11-05 08:35:00|12529.83|12529.83|12533.18|12533.18|12543.37|12543.37|12529.83|12529.83|0
1636101600000|2021-11-05 08:40:00|12532.75|12532.75|12533.88|12533.88|12536.04|12536.04|12532.46|12532.46|0
1636101900000|2021-11-05 08:45:00|12534.05|12534.05|12540.12|12540.12|12540.12|12540.12|12530.29|12530.29|0
1636102200000|2021-11-05 08:50:00|12540.33|12540.33|12545.72|12545.72|12545.72|12545.72|12536.17|12536.17|0
1636102500000|2021-11-05 08:55:00|12545.48|12545.48|12531.87|12531.87|12548.44|12548.44|12530.98|12530.98|0
1636102800000|2021-11-05 09:00:00|12532.69|12532.69|12524.8|12524.8|12538.04|12538.04|12524.8|12524.8|0
1636103100000|2021-11-05 09:05:00|12523.8|12523.8|12521.6|12521.6|12523.97|12523.97|12516.57|12516.57|0
1636103400000|2021-11-05 09:10:00|12521.71|12521.71|12545.56|12545.56|12545.56|12545.56|12521.71|12521.71|0
1636103700000|2021-11-05 09:15:00|12545.15|12545.15|12542.29|12542.29|12546.28|12546.28|12542.07|12542.07|0
1636104000000|2021-11-05 09:20:00|12543.52|12543.52|12536.99|12536.99|12548.04|12548.04|12536.99|12536.99|0
1636104300000|2021-11-05 09:25:00|12536.34|12536.34|12527.18|12527.18|12538.63|12538.63|12527.1|12527.1|0
1636104600000|2021-11-05 09:30:00|12527.51|12527.51|12530.36|12530.36|12531.9|12531.9|12527.25|12527.25|0
1636104900000|2021-11-05 09:35:00|12530.52|12530.52|12535.81|12535.81|12536.81|12536.81|12529.88|12529.88|0
1636105200000|2021-11-05 09:40:00|12536.52|12536.52|12528|12528|12538.76|12538.76|12527.83|12527.83|0
1636105500000|2021-11-05 09:45:00|12529.23|12529.23|12529.32|12529.32|12532.45|12532.45|12528.32|12528.32|0
1636105800000|2021-11-05 09:50:00|12529.29|12529.29|12531.65|12531.65|12537.15|12537.15|12528.97|12528.97|0
1636106100000|2021-11-05 09:55:00|12530.65|12530.65|12526.46|12526.46|12533.53|12533.53|12526.46|12526.46|0
1636106400000|2021-11-05 10:00:00|12525.46|12525.46|12526.28|12526.28|12529.1|12529.1|12525.34|12525.34|0
1636106700000|2021-11-05 10:05:00|12526.04|12526.04|12530.17|12530.17|12531.78|12531.78|12525.72|12525.72|0
1636107000000|2021-11-05 10:10:00|12530.33|12530.33|12527.46|12527.46|12530.33|12530.33|12525.86|12525.86|0
1636107300000|2021-11-05 10:15:00|12527.29|12527.29|12531.27|12531.27|12531.27|12531.27|12526.49|12526.49|0
1636107600000|2021-11-05 10:20:00|12531.03|12531.03|12531.02|12531.02|12531.03|12531.03|12522.84|12522.84|0
1636107900000|2021-11-05 10:25:00|12531.2|12531.2|12536|12536|12536|12536|12531.2|12531.2|0
1636108200000|2021-11-05 10:30:00|12536.17|12536.17|12541.94|12541.94|12541.94|12541.94|12533.28|12533.28|0
1636108500000|2021-11-05 10:35:00|12541.53|12541.53|12549.35|12549.35|12549.35|12549.35|12540.77|12540.77|0
1636108800000|2021-11-05 10:40:00|12547.34|12547.34|12545.18|12545.18|12550.78|12550.78|12544.03|12544.03|0
1636109100000|2021-11-05 10:45:00|12545.02|12545.02|12551.05|12551.05|12551.4|12551.4|12544.35|12544.35|0
1636109400000|2021-11-05 10:50:00|12549.04|12549.04|12551.14|12551.14|12555.11|12555.11|12548.99|12548.99|0
1636109700000|2021-11-05 10:55:00|12551.28|12551.28|12551.17|12551.17|12551.88|12551.88|12548.4|12548.4|0
1636110000000|2021-11-05 11:00:00|12551.33|12551.33|12550.27|12550.27|12551.5|12551.5|12544.19|12544.19|0
1636110300000|2021-11-05 11:05:00|12550.19|12550.19|12552.98|12552.98|12554.64|12554.64|12544.46|12544.46|0
1636110600000|2021-11-05 11:10:00|12553.79|12553.79|12548.92|12548.92|12559.02|12559.02|12548.92|12548.92|0
1636110900000|2021-11-05 11:15:00|12548.68|12548.68|12545.35|12545.35|12551.96|12551.96|12545.18|12545.18|0
1636111200000|2021-11-05 11:20:00|12545|12545|12542.22|12542.22|12546.71|12546.71|12536.9|12536.9|0
1636111500000|2021-11-05 11:25:00|12542.62|12542.62|12534.96|12534.96|12547.47|12547.47|12534.55|12534.55|0
1636111800000|2021-11-05 11:30:00|12533.72|12533.72|12510.02|12510.02|12533.72|12533.72|12508.93|12508.93|0
1636112100000|2021-11-05 11:35:00|12509.2|12509.2|12507.06|12507.06|12511.03|12511.03|12503.84|12503.84|0
1636112400000|2021-11-05 11:40:00|12506.89|12506.89|12484.78|12484.78|12506.89|12506.89|12484.57|12484.57|0
1636112700000|2021-11-05 11:45:00|12485.32|12485.32|12472.01|12472.01|12485.58|12485.58|12471.52|12471.52|0
1636113000000|2021-11-05 11:50:00|12472.1|12472.1|12473.55|12473.55|12481.16|12481.16|12470.88|12470.88|0
1636113300000|2021-11-05 11:55:00|12473.72|12473.72|12466.28|12466.28|12473.72|12473.72|12466.28|12466.28|0
1636113600000|2021-11-05 12:00:00|12466.63|12466.63|12453.35|12453.35|12466.63|12466.63|12450.96|12450.96|0
1636113900000|2021-11-05 12:05:00|12453.69|12453.69|12456.19|12456.19|12457.58|12457.58|12453.69|12453.69|0
1636114200000|2021-11-05 12:10:00|12457.19|12457.19|12456.11|12456.11|12464|12464|12456.06|12456.06|0
1636114500000|2021-11-05 12:15:00|12455.39|12455.39|12460.87|12460.87|12460.87|12460.87|12455.39|12455.39|0
1636114800000|2021-11-05 12:20:00|12461.04|12461.04|12456.9|12456.9|12461.56|12461.56|12455.48|12455.48|0
1636115100000|2021-11-05 12:25:00|12458.13|12458.13|12455.59|12455.59|12458.13|12458.13|12451.82|12451.82|0
1636115400000|2021-11-05 12:30:00|12455.94|12455.94|12468.12|12468.12|12469.02|12469.02|12455.88|12455.88|0
1636115700000|2021-11-05 12:35:00|12468.29|12468.29|12464.11|12464.11|12472.97|12472.97|12464.11|12464.11|0
1636116000000|2021-11-05 12:40:00|12465.12|12465.12|12468.08|12468.08|12471.3|12471.3|12464.11|12464.11|0
1636116300000|2021-11-05 12:45:00|12469.31|12469.31|12465.88|12465.88|12471.34|12471.34|12465.65|12465.65|0
1636116600000|2021-11-05 12:50:00|12465.4|12465.4|12464.42|12464.42|12465.65|12465.65|12462.9|12462.9|0
1636116900000|2021-11-05 12:55:00|12463.98|12463.98|12465.03|12465.03|12468.31|12468.31|12463.98|12463.98|0
1636117200000|2021-11-05 13:00:00|12463.02|12463.02|12460.16|12460.16|12463.02|12463.02|12456.47|12456.47|0
1636117500000|2021-11-05 13:05:00|12460.37|12460.37|12457.31|12457.31|12461|12461|12457.31|12457.31|0
1636117800000|2021-11-05 13:10:00|12457.48|12457.48|12459.86|12459.86|12461.72|12461.72|12456.99|12456.99|0
1636118100000|2021-11-05 13:15:00|12459.64|12459.64|12462.5|12462.5|12463.73|12463.73|12459.64|12459.64|0
1636118400000|2021-11-05 13:20:00|12461.44|12461.44|12461.59|12461.59|12463.04|12463.04|12461.44|12461.44|0
1636118700000|2021-11-05 13:25:00|12461.94|12461.94|12473.31|12473.31|12475.18|12475.18|12461.76|12461.76|0
1636119000000|2021-11-05 13:30:00|12472.31|12472.31|12467.55|12467.55|12472.31|12472.31|12464.79|12464.79|0
1636119300000|2021-11-05 13:35:00|12467.68|12467.68|12471.97|12471.97|12473.79|12473.79|12467.68|12467.68|0
1636119600000|2021-11-05 13:40:00|12472.18|12472.18|12465.35|12465.35|12476.64|12476.64|12465.26|12465.26|0
1636119900000|2021-11-05 13:45:00|12465.08|12465.08|12466.15|12466.15|12470.76|12470.76|12465.08|12465.08|0
1636120200000|2021-11-05 13:50:00|12466.66|12466.66|12468.99|12468.99|12469.54|12469.54|12464.75|12464.75|0
1636120500000|2021-11-05 13:55:00|12469.4|12469.4|12470.96|12470.96|12472.91|12472.91|12466.58|12466.58|0
1636120800000|2021-11-05 14:00:00|12471.13|12471.13|12470.01|12470.01|12472.93|12472.93|12469.42|12469.42|0
1636121100000|2021-11-05 14:05:00|12470.06|12470.06|12475.14|12475.14|12478.1|12478.1|12465.41|12465.41|0
1636121400000|2021-11-05 14:10:00|12477.15|12477.15|12473.33|12473.33|12478.74|12478.74|12470.31|12470.31|0
1636121700000|2021-11-05 14:15:00|12473.06|12473.06|12465.94|12465.94|12474.08|12474.08|12465.94|12465.94|0
1636122000000|2021-11-05 14:20:00|12466.26|12466.26|12471.11|12471.11|12471.26|12471.26|12461.33|12461.33|0
1636122300000|2021-11-05 14:25:00|12471.04|12471.04|12470.12|12470.12|12471.22|12471.22|12466.14|12466.14|0
1636122600000|2021-11-05 14:30:00|12471.12|12471.12|12463.13|12463.13|12471.12|12471.12|12462.95|12462.95|0
1636122900000|2021-11-05 14:35:00|12461.9|12461.9|12475.65|12475.65|12475.65|12475.65|12461.9|12461.9|0
1636123200000|2021-11-05 14:40:00|12475.87|12475.87|12472.6|12472.6|12477.26|12477.26|12467.92|12467.92|0
1636123500000|2021-11-05 14:45:00|12472.68|12472.68|12473.3|12473.3|12476.87|12476.87|12471.86|12471.86|0
1636123800000|2021-11-05 14:50:00|12473.47|12473.47|12473.85|12473.85|12476.9|12476.9|12472.26|12472.26|0
1636124100000|2021-11-05 14:55:00|12473.93|12473.93|12476.95|12476.95|12477.7|12477.7|12473.93|12473.93|0
1636124400000|2021-11-05 15:00:00|12477.3|12477.3|12472.45|12472.45|12478.9|12478.9|12471.62|12471.62|0
1636124700000|2021-11-05 15:05:00|12470.44|12470.44|12464.81|12464.81|12470.57|12470.57|12464.12|12464.12|0
1636125000000|2021-11-05 15:10:00|12465.05|12465.05|12462.92|12462.92|12466.67|12466.67|12462.92|12462.92|0
1636125300000|2021-11-05 15:15:00|12463.26|12463.26|12465.07|12465.07|12468.65|12468.65|12462.25|12462.25|0
1636125600000|2021-11-05 15:20:00|12463.83|12463.83|12457.01|12457.01|12465.32|12465.32|12456.28|12456.28|0
1636125900000|2021-11-05 15:25:00|12457.14|12457.14|12454.71|12454.71|12461.28|12461.28|12452.95|12452.95|0
1636126200000|2021-11-05 15:30:00|12454.87|12454.87|12464.3|12464.3|12465.32|12465.32|12454.7|12454.7|0
1636126500000|2021-11-05 15:35:00|12461.28|12461.28|12466.11|12466.11|12470.64|12470.64|12459.18|12459.18|0
1636126800000|2021-11-05 15:40:00|12465.94|12465.94|12458.76|12458.76|12466.01|12466.01|12458.25|12458.25|0
1636127100000|2021-11-05 15:45:00|12459.12|12459.12|12451.6|12451.6|12459.12|12459.12|12451.02|12451.02|0
1636127400000|2021-11-05 15:50:00|12451.77|12451.77|12445.05|12445.05|12452.11|12452.11|12445.05|12445.05|0
1636127700000|2021-11-05 15:55:00|12444.89|12444.89|12442.94|12442.94|12450.55|12450.55|12441.84|12441.84|0
1636128000000|2021-11-05 16:00:00|12442.72|12442.72|12449.06|12449.06|12451.21|12451.21|12442.21|12442.21|0
1636128300000|2021-11-05 16:05:00|12451.07|12451.07|12455.39|12455.39|12458.83|12458.83|12451.07|12451.07|0
1636128600000|2021-11-05 16:10:00|12455.6|12455.6|12458.59|12458.59|12461.65|12461.65|12454.32|12454.32|0
1636128900000|2021-11-05 16:15:00|12458.82|12458.82|12457.32|12457.32|12459.92|12459.92|12454.22|12454.22|0
1636129200000|2021-11-05 16:20:00|12458.56|12458.56|12462.4|12462.4|12464.31|12464.31|12458.56|12458.56|0
1636129500000|2021-11-05 16:25:00|12463.06|12463.06|12455.4|12455.4|12467.56|12467.56|12454.58|12454.58|0
1636359300000|2021-11-08 08:15:00|12481.4|12481.4|12487.65|12487.65|12504.05|12504.05|12481.4|12481.4|0
1636359600000|2021-11-08 08:20:00|12488.59|12488.59|12461.09|12461.09|12488.59|12488.59|12460.79|12460.79|0
1636359900000|2021-11-08 08:25:00|12461.33|12461.33|12456.48|12456.48|12462.1|12462.1|12454.99|12454.99|0
1636360200000|2021-11-08 08:30:00|12456.31|12456.31|12447.52|12447.52|12456.31|12456.31|12442.11|12442.11|0
1636360500000|2021-11-08 08:35:00|12447.31|12447.31|12442.61|12442.61|12447.63|12447.63|12441.21|12441.21|0
1636360800000|2021-11-08 08:40:00|12442.44|12442.44|12446.27|12446.27|12447.46|12447.46|12438.44|12438.44|0
1636361100000|2021-11-08 08:45:00|12447.07|12447.07|12442.44|12442.44|12451.43|12451.43|12440.73|12440.73|0
1636361400000|2021-11-08 08:50:00|12442.95|12442.95|12444.19|12444.19|12444.43|12444.43|12433.05|12433.05|0
1636361700000|2021-11-08 08:55:00|12444.6|12444.6|12454.85|12454.85|12456.08|12456.08|12444.6|12444.6|0
1636362000000|2021-11-08 09:00:00|12454.98|12454.98|12448.41|12448.41|12462.04|12462.04|12448.41|12448.41|0
1636362300000|2021-11-08 09:05:00|12447.18|12447.18|12439.1|12439.1|12447.18|12447.18|12439.1|12439.1|0
1636362600000|2021-11-08 09:10:00|12438.94|12438.94|12438.47|12438.47|12444.2|12444.2|12437.95|12437.95|0
1636362900000|2021-11-08 09:15:00|12438.15|12438.15|12448.96|12448.96|12450.3|12450.3|12437.73|12437.73|0
1636363200000|2021-11-08 09:20:00|12448.72|12448.72|12446.22|12446.22|12449.15|12449.15|12442.4|12442.4|0
1636363500000|2021-11-08 09:25:00|12447.04|12447.04|12446.43|12446.43|12447.44|12447.44|12442|12442|0
1636363800000|2021-11-08 09:30:00|12446.11|12446.11|12453.94|12453.94|12453.94|12453.94|12445.75|12445.75|0
1636364100000|2021-11-08 09:35:00|12454.38|12454.38|12468.61|12468.61|12468.61|12468.61|12453.39|12453.39|0
1636364400000|2021-11-08 09:40:00|12469.84|12469.84|12471.24|12471.24|12472.67|12472.67|12468.39|12468.39|0
1636364700000|2021-11-08 09:45:00|12472.47|12472.47|12473.33|12473.33|12473.33|12473.33|12470.74|12470.74|0
1636365000000|2021-11-08 09:50:00|12473.55|12473.55|12473.79|12473.79|12481.84|12481.84|12473.55|12473.55|0
1636365300000|2021-11-08 09:55:00|12475.02|12475.02|12485.14|12485.14|12485.14|12485.14|12475.02|12475.02|0
1636365600000|2021-11-08 10:00:00|12484.8|12484.8|12477.89|12477.89|12487.49|12487.49|12477.89|12477.89|0
1636365900000|2021-11-08 10:05:00|12478.1|12478.1|12477.08|12477.08|12481.57|12481.57|12476.79|12476.79|0
1636366200000|2021-11-08 10:10:00|12476.86|12476.86|12482.47|12482.47|12482.47|12482.47|12476.05|12476.05|0
1636366500000|2021-11-08 10:15:00|12484.1|12484.1|12484.38|12484.38|12484.38|12484.38|12475.91|12475.91|0
1636366800000|2021-11-08 10:20:00|12484.59|12484.59|12480.54|12480.54|12484.59|12484.59|12478.82|12478.82|0
1636367100000|2021-11-08 10:25:00|12480.23|12480.23|12471.72|12471.72|12480.23|12480.23|12471.15|12471.15|0
1636367400000|2021-11-08 10:30:00|12471.55|12471.55|12459.01|12459.01|12471.89|12471.89|12458.93|12458.93|0
1636367700000|2021-11-08 10:35:00|12458.93|12458.93|12457.17|12457.17|12458.93|12458.93|12450.22|12450.22|0
1636368000000|2021-11-08 10:40:00|12455.16|12455.16|12452.93|12452.93|12456.61|12456.61|12452.93|12452.93|0
1636368300000|2021-11-08 10:45:00|12454.16|12454.16|12453.59|12453.59|12457.29|12457.29|12453.59|12453.59|0
1636368600000|2021-11-08 10:50:00|12454.6|12454.6|12452.04|12452.04|12454.6|12454.6|12447.99|12447.99|0
1636368900000|2021-11-08 10:55:00|12450.81|12450.81|12454.26|12454.26|12455.65|12455.65|12449.76|12449.76|0
1636369200000|2021-11-08 11:00:00|12454.69|12454.69|12462.37|12462.37|12462.37|12462.37|12454.69|12454.69|0
1636369500000|2021-11-08 11:05:00|12462.59|12462.59|12462.8|12462.8|12465.16|12465.16|12461.97|12461.97|0
1636369800000|2021-11-08 11:10:00|12463.16|12463.16|12451.52|12451.52|12463.78|12463.78|12451.52|12451.52|0
1636370100000|2021-11-08 11:15:00|12451.35|12451.35|12453.02|12453.02|12455.97|12455.97|12450.89|12450.89|0
1636370400000|2021-11-08 11:20:00|12453.24|12453.24|12456.33|12456.33|12456.33|12456.33|12453.02|12453.02|0
1636370700000|2021-11-08 11:25:00|12456.85|12456.85|12455.33|12455.33|12459.33|12459.33|12455.33|12455.33|0
1636371000000|2021-11-08 11:30:00|12455.16|12455.16|12456.58|12456.58|12456.58|12456.58|12452.33|12452.33|0
1636371300000|2021-11-08 11:35:00|12455.58|12455.58|12456.88|12456.88|12459.57|12459.57|12455.58|12455.58|0
1636371600000|2021-11-08 11:40:00|12456.47|12456.47|12457.23|12457.23|12459.32|12459.32|12456.04|12456.04|0
1636371900000|2021-11-08 11:45:00|12457.69|12457.69|12455.97|12455.97|12458.29|12458.29|12454.26|12454.26|0
1636372200000|2021-11-08 11:50:00|12456.14|12456.14|12452.28|12452.28|12456.55|12456.55|12451.1|12451.1|0
1636372500000|2021-11-08 11:55:00|12452.36|12452.36|12449.29|12449.29|12452.52|12452.52|12448.6|12448.6|0
1636372800000|2021-11-08 12:00:00|12449.05|12449.05|12448.89|12448.89|12449.05|12449.05|12446.84|12446.84|0
1636373100000|2021-11-08 12:05:00|12449.06|12449.06|12450.04|12450.04|12451.33|12451.33|12449.06|12449.06|0
1636373400000|2021-11-08 12:10:00|12451.27|12451.27|12451.39|12451.39|12452.09|12452.09|12449.9|12449.9|0
1636373700000|2021-11-08 12:15:00|12451.22|12451.22|12451.9|12451.9|12454.58|12454.58|12450.79|12450.79|0
1636374000000|2021-11-08 12:20:00|12450.89|12450.89|12451.64|12451.64|12453.23|12453.23|12450.89|12450.89|0
1636374300000|2021-11-08 12:25:00|12451.85|12451.85|12457|12457|12458.23|12458.23|12451.72|12451.72|0
1636374600000|2021-11-08 12:30:00|12456.76|12456.76|12471.36|12471.36|12477.56|12477.56|12456.29|12456.29|0
1636374900000|2021-11-08 12:35:00|12471.51|12471.51|12466.95|12466.95|12471.59|12471.59|12466.95|12466.95|0
1636375200000|2021-11-08 12:40:00|12466.79|12466.79|12471.17|12471.17|12471.69|12471.69|12465.79|12465.79|0
1636375500000|2021-11-08 12:45:00|12470.76|12470.76|12465.39|12465.39|12470.76|12470.76|12463.36|12463.36|0
1636375800000|2021-11-08 12:50:00|12468.41|12468.41|12463.89|12463.89|12468.65|12468.65|12462.36|12462.36|0
1636376100000|2021-11-08 12:55:00|12464.11|12464.11|12463.65|12463.65|12465.88|12465.88|12463.08|12463.08|0
1636376400000|2021-11-08 13:00:00|12463.43|12463.43|12463.86|12463.86|12465.66|12465.66|12461.52|12461.52|0
1636376700000|2021-11-08 13:05:00|12464.07|12464.07|12466.47|12466.47|12466.47|12466.47|12460.15|12460.15|0
1636377000000|2021-11-08 13:10:00|12466.69|12466.69|12465.93|12465.93|12467.16|12467.16|12462.03|12462.03|0
1636377300000|2021-11-08 13:15:00|12464.93|12464.93|12465.87|12465.87|12465.87|12465.87|12462.39|12462.39|0
1636377600000|2021-11-08 13:20:00|12466.87|12466.87|12459.85|12459.85|12467.34|12467.34|12459.61|12459.61|0
1636377900000|2021-11-08 13:25:00|12459.97|12459.97|12463.07|12463.07|12465.3|12465.3|12459.87|12459.87|0
1636378200000|2021-11-08 13:30:00|12463.28|12463.28|12469.11|12469.11|12469.11|12469.11|12463.14|12463.14|0
1636378500000|2021-11-08 13:35:00|12467.88|12467.88|12466.37|12466.37|12468.57|12468.57|12466.37|12466.37|0
1636378800000|2021-11-08 13:40:00|12465.36|12465.36|12469.73|12469.73|12473.37|12473.37|12465.36|12465.36|0
1636379100000|2021-11-08 13:45:00|12469.56|12469.56|12475.34|12475.34|12477.57|12477.57|12469.09|12469.09|0
1636379400000|2021-11-08 13:50:00|12476.57|12476.57|12481.02|12481.02|12481.02|12481.02|12476.42|12476.42|0
1636379700000|2021-11-08 13:55:00|12481.37|12481.37|12481.96|12481.96|12482.79|12482.79|12480.24|12480.24|0
1636380000000|2021-11-08 14:00:00|12482.18|12482.18|12486.92|12486.92|12487.14|12487.14|12481.77|12481.77|0
1636380300000|2021-11-08 14:05:00|12487.93|12487.93|12491.96|12491.96|12494.32|12494.32|12487.93|12487.93|0
1636380600000|2021-11-08 14:10:00|12492.18|12492.18|12499.59|12499.59|12503.54|12503.54|12492.06|12492.06|0
1636380900000|2021-11-08 14:15:00|12499.95|12499.95|12499.92|12499.92|12501.15|12501.15|12497.97|12497.97|0
1636381200000|2021-11-08 14:20:00|12500.05|12500.05|12498.63|12498.63|12503.13|12503.13|12498.63|12498.63|0
1636381500000|2021-11-08 14:25:00|12498.84|12498.84|12500.25|12500.25|12502.78|12502.78|12498.7|12498.7|0
1636381800000|2021-11-08 14:30:00|12500.41|12500.41|12490.9|12490.9|12501.63|12501.63|12490.08|12490.08|0
1636382100000|2021-11-08 14:35:00|12490.52|12490.52|12487.16|12487.16|12490.52|12490.52|12485|12485|0
1636382400000|2021-11-08 14:40:00|12487.52|12487.52|12479.55|12479.55|12489.23|12489.23|12477.65|12477.65|0
1636382700000|2021-11-08 14:45:00|12479.81|12479.81|12480.41|12480.41|12485.31|12485.31|12479.81|12479.81|0
1636383000000|2021-11-08 14:50:00|12480.25|12480.25|12482.21|12482.21|12484.42|12484.42|12480.25|12480.25|0
1636383300000|2021-11-08 14:55:00|12482.29|12482.29|12485.65|12485.65|12485.65|12485.65|12479.24|12479.24|0
1636383600000|2021-11-08 15:00:00|12485.43|12485.43|12479.28|12479.28|12487.57|12487.57|12477.66|12477.66|0
1636383900000|2021-11-08 15:05:00|12479.11|12479.11|12478.57|12478.57|12483.75|12483.75|12477.89|12477.89|0
1636384200000|2021-11-08 15:10:00|12478.67|12478.67|12483.69|12483.69|12483.81|12483.81|12477.51|12477.51|0
1636384500000|2021-11-08 15:15:00|12483.86|12483.86|12481.41|12481.41|12489.08|12489.08|12481.41|12481.41|0
1636384800000|2021-11-08 15:20:00|12481.52|12481.52|12493.32|12493.32|12494.17|12494.17|12481.52|12481.52|0
1636385100000|2021-11-08 15:25:00|12494.32|12494.32|12491.02|12491.02|12494.32|12494.32|12490.48|12490.48|0
1636385400000|2021-11-08 15:30:00|12490.66|12490.66|12505.93|12505.93|12505.93|12505.93|12490.17|12490.17|0
1636385700000|2021-11-08 15:35:00|12506.09|12506.09|12499.68|12499.68|12506.09|12506.09|12498.67|12498.67|0
1636386000000|2021-11-08 15:40:00|12499.32|12499.32|12499.19|12499.19|12499.32|12499.32|12494.16|12494.16|0
1636386300000|2021-11-08 15:45:00|12500.42|12500.42|12505.4|12505.4|12508.65|12508.65|12500.01|12500.01|0
1636386600000|2021-11-08 15:50:00|12505.71|12505.71|12506.37|12506.37|12508.06|12508.06|12500.94|12500.94|0
1636386900000|2021-11-08 15:55:00|12505.96|12505.96|12511.68|12511.68|12511.68|12511.68|12505.96|12505.96|0
1636387200000|2021-11-08 16:00:00|12511.44|12511.44|12512.58|12512.58|12512.58|12512.58|12508.76|12508.76|0
1636387500000|2021-11-08 16:05:00|12512.23|12512.23|12512.88|12512.88|12514.48|12514.48|12507.91|12507.91|0
1636387800000|2021-11-08 16:10:00|12512.47|12512.47|12506.3|12506.3|12512.69|12512.69|12506.01|12506.01|0
1636388100000|2021-11-08 16:15:00|12506.13|12506.13|12512.46|12512.46|12512.71|12512.71|12502.3|12502.3|0
1636388400000|2021-11-08 16:20:00|12512.68|12512.68|12503.98|12503.98|12512.68|12512.68|12503.74|12503.74|0
1636388700000|2021-11-08 16:25:00|12504.06|12504.06|12497.75|12497.75|12504.62|12504.62|12497.75|12497.75|0
1636445700000|2021-11-09 08:15:00|12506.21|12506.21|12501.95|12501.95|12506.39|12506.39|12495.16|12495.16|0
1636446000000|2021-11-09 08:20:00|12503.96|12503.96|12523.44|12523.44|12524.71|12524.71|12502.47|12502.47|0
1636446300000|2021-11-09 08:25:00|12522.57|12522.57|12533.98|12533.98|12534.94|12534.94|12518.62|12518.62|0
1636446600000|2021-11-09 08:30:00|12534.16|12534.16|12523.22|12523.22|12536.15|12536.15|12521.27|12521.27|0
1636446900000|2021-11-09 08:35:00|12524.42|12524.42|12517.7|12517.7|12529.64|12529.64|12517.7|12517.7|0
1636447200000|2021-11-09 08:40:00|12516.99|12516.99|12513.96|12513.96|12518.46|12518.46|12513.42|12513.42|0
1636447500000|2021-11-09 08:45:00|12513.46|12513.46|12485.83|12485.83|12516.33|12516.33|12484.96|12484.96|0
1636447800000|2021-11-09 08:50:00|12486.35|12486.35|12491.9|12491.9|12491.9|12491.9|12480.53|12480.53|0
1636448100000|2021-11-09 08:55:00|12491.47|12491.47|12487.94|12487.94|12491.93|12491.93|12487.41|12487.41|0
1636448400000|2021-11-09 09:00:00|12487.07|12487.07|12481.75|12481.75|12488.16|12488.16|12479.44|12479.44|0
1636448700000|2021-11-09 09:05:00|12482.47|12482.47|12489.03|12489.03|12489.71|12489.71|12482.12|12482.12|0
1636449000000|2021-11-09 09:10:00|12490.03|12490.03|12493.29|12493.29|12493.29|12493.29|12489.08|12489.08|0
1636449300000|2021-11-09 09:15:00|12492.06|12492.06|12479.32|12479.32|12492.54|12492.54|12477.27|12477.27|0
1636449600000|2021-11-09 09:20:00|12479.64|12479.64|12478.67|12478.67|12481.72|12481.72|12476.66|12476.66|0
1636449900000|2021-11-09 09:25:00|12478.91|12478.91|12475.38|12475.38|12480.3|12480.3|12471.06|12471.06|0
1636450200000|2021-11-09 09:30:00|12476.61|12476.61|12490.13|12490.13|12491.26|12491.26|12476.55|12476.55|0
1636450500000|2021-11-09 09:35:00|12489.65|12489.65|12484.72|12484.72|12490.13|12490.13|12484.72|12484.72|0
1636450800000|2021-11-09 09:40:00|12484.94|12484.94|12482.66|12482.66|12485.64|12485.64|12481.96|12481.96|0
1636451100000|2021-11-09 09:45:00|12482.44|12482.44|12484.42|12484.42|12484.43|12484.43|12479.01|12479.01|0
1636451400000|2021-11-09 09:50:00|12485.24|12485.24|12486.49|12486.49|12487.5|12487.5|12483.17|12483.17|0
1636451700000|2021-11-09 09:55:00|12485.98|12485.98|12494.62|12494.62|12495.43|12495.43|12485.63|12485.63|0
1636452000000|2021-11-09 10:00:00|12494.4|12494.4|12501.45|12501.45|12501.45|12501.45|12492.65|12492.65|0
1636452300000|2021-11-09 10:05:00|12500.44|12500.44|12498.29|12498.29|12502.46|12502.46|12496.45|12496.45|0
1636452600000|2021-11-09 10:10:00|12498.05|12498.05|12503.33|12503.33|12503.71|12503.71|12497.34|12497.34|0
1636452900000|2021-11-09 10:15:00|12503.57|12503.57|12499.05|12499.05|12503.57|12503.57|12497.43|12497.43|0
1636453200000|2021-11-09 10:20:00|12498.84|12498.84|12492.74|12492.74|12502.83|12502.83|12492.74|12492.74|0
1636453500000|2021-11-09 10:25:00|12491.73|12491.73|12488.02|12488.02|12492.74|12492.74|12487.15|12487.15|0
1636453800000|2021-11-09 10:30:00|12488.26|12488.26|12489.99|12489.99|12490.35|12490.35|12486.51|12486.51|0
1636454100000|2021-11-09 10:35:00|12489.56|12489.56|12493.53|12493.53|12494.09|12494.09|12487.63|12487.63|0
1636454400000|2021-11-09 10:40:00|12494.01|12494.01|12487.55|12487.55|12494.07|12494.07|12486.99|12486.99|0
1636454700000|2021-11-09 10:45:00|12486.9|12486.9|12491.84|12491.84|12494.44|12494.44|12486.13|12486.13|0
1636455000000|2021-11-09 10:50:00|12490.97|12490.97|12516.58|12516.58|12516.8|12516.8|12490.15|12490.15|0
1636455300000|2021-11-09 10:55:00|12516.82|12516.82|12503.47|12503.47|12516.82|12516.82|12501.29|12501.29|0
1636455600000|2021-11-09 11:00:00|12503.71|12503.71|12492.32|12492.32|12503.71|12503.71|12491.36|12491.36|0
1636455900000|2021-11-09 11:05:00|12491.91|12491.91|12485.97|12485.97|12492.03|12492.03|12483.5|12483.5|0
1636456200000|2021-11-09 11:10:00|12486.02|12486.02|12492.96|12492.96|12492.96|12492.96|12486.02|12486.02|0
1636456500000|2021-11-09 11:15:00|12492.53|12492.53|12507.17|12507.17|12507.17|12507.17|12492.53|12492.53|0
1636456800000|2021-11-09 11:20:00|12507.33|12507.33|12512.88|12512.88|12513.31|12513.31|12504.52|12504.52|0
1636457100000|2021-11-09 11:25:00|12512.8|12512.8|12519.62|12519.62|12520.46|12520.46|12512.35|12512.35|0
1636457400000|2021-11-09 11:30:00|12519.44|12519.44|12504.68|12504.68|12520.67|12520.67|12503.66|12503.66|0
1636457700000|2021-11-09 11:35:00|12504.46|12504.46|12502.78|12502.78|12504.84|12504.84|12499.71|12499.71|0
1636458000000|2021-11-09 11:40:00|12502.97|12502.97|12498.85|12498.85|12502.97|12502.97|12498.68|12498.68|0
1636458300000|2021-11-09 11:45:00|12498.8|12498.8|12494.64|12494.64|12499.23|12499.23|12493.92|12493.92|0
1636458600000|2021-11-09 11:50:00|12494.12|12494.12|12495.77|12495.77|12498.75|12498.75|12493.25|12493.25|0
1636458900000|2021-11-09 11:55:00|12496.12|12496.12|12492.55|12492.55|12497.18|12497.18|12492.55|12492.55|0
1636459200000|2021-11-09 12:00:00|12492.34|12492.34|12489.44|12489.44|12493.62|12493.62|12487.75|12487.75|0
1636459500000|2021-11-09 12:05:00|12489.2|12489.2|12487.02|12487.02|12491.29|12491.29|12486.68|12486.68|0
1636459800000|2021-11-09 12:10:00|12488.08|12488.08|12489|12489|12491.66|12491.66|12485.88|12485.88|0
1636460100000|2021-11-09 12:15:00|12487.69|12487.69|12478.15|12478.15|12487.69|12487.69|12478.15|12478.15|0
1636460400000|2021-11-09 12:20:00|12478.39|12478.39|12482.48|12482.48|12483.35|12483.35|12478.39|12478.39|0
1636460700000|2021-11-09 12:25:00|12482.27|12482.27|12481|12481|12483.46|12483.46|12480.94|12480.94|0
1636461000000|2021-11-09 12:30:00|12481.25|12481.25|12482.2|12482.2|12483.23|12483.23|12480.41|12480.41|0
1636461300000|2021-11-09 12:35:00|12482.92|12482.92|12485.34|12485.34|12487.2|12487.2|12482.51|12482.51|0
1636461600000|2021-11-09 12:40:00|12485.77|12485.77|12482.85|12482.85|12487.94|12487.94|12482.28|12482.28|0
1636461900000|2021-11-09 12:45:00|12482.64|12482.64|12472.94|12472.94|12482.64|12482.64|12472.94|12472.94|0
1636462200000|2021-11-09 12:50:00|12472.07|12472.07|12473.4|12473.4|12473.59|12473.59|12470.2|12470.2|0
1636462500000|2021-11-09 12:55:00|12473.16|12473.16|12475.61|12475.61|12482.38|12482.38|12473.16|12473.16|0
1636462800000|2021-11-09 13:00:00|12474.38|12474.38|12466.55|12466.55|12474.38|12474.38|12465.37|12465.37|0
1636463100000|2021-11-09 13:05:00|12467.56|12467.56|12473.21|12473.21|12474.23|12474.23|12467.56|12467.56|0
1636463400000|2021-11-09 13:10:00|12473.13|12473.13|12476.48|12476.48|12477.64|12477.64|12473.13|12473.13|0
1636463700000|2021-11-09 13:15:00|12475.97|12475.97|12480.58|12480.58|12480.58|12480.58|12475.62|12475.62|0
1636464000000|2021-11-09 13:20:00|12480.92|12480.92|12482.07|12482.07|12483.57|12483.57|12480.48|12480.48|0
1636464300000|2021-11-09 13:25:00|12482.94|12482.94|12478.21|12478.21|12482.94|12482.94|12478.21|12478.21|0
1636464600000|2021-11-09 13:30:00|12477.56|12477.56|12483.01|12483.01|12483.41|12483.41|12477.48|12477.48|0
1636464900000|2021-11-09 13:35:00|12483.42|12483.42|12490.09|12490.09|12490.09|12490.09|12482.89|12482.89|0
1636465200000|2021-11-09 13:40:00|12490.35|12490.35|12490.78|12490.78|12491.84|12491.84|12488.84|12488.84|0
1636465500000|2021-11-09 13:45:00|12491.22|12491.22|12497.8|12497.8|12499.13|12499.13|12491|12491|0
1636465800000|2021-11-09 13:50:00|12497.56|12497.56|12500.7|12500.7|12501.35|12501.35|12496.88|12496.88|0
1636466100000|2021-11-09 13:55:00|12500.91|12500.91|12500.83|12500.83|12502.79|12502.79|12499.32|12499.32|0
1636466400000|2021-11-09 14:00:00|12500.73|12500.73|12494.69|12494.69|12500.73|12500.73|12493.07|12493.07|0
1636466700000|2021-11-09 14:05:00|12494.28|12494.28|12495.67|12495.67|12495.67|12495.67|12491.39|12491.39|0
1636467000000|2021-11-09 14:10:00|12494.67|12494.67|12489.53|12489.53|12495.78|12495.78|12488.45|12488.45|0
1636467300000|2021-11-09 14:15:00|12489.31|12489.31|12485.75|12485.75|12489.84|12489.84|12484.6|12484.6|0
1636467600000|2021-11-09 14:20:00|12485.34|12485.34|12490.42|12490.42|12493.02|12493.02|12485.34|12485.34|0
1636467900000|2021-11-09 14:25:00|12490.01|12490.01|12488.64|12488.64|12490.02|12490.02|12486.72|12486.72|0
1636468200000|2021-11-09 14:30:00|12489.87|12489.87|12483.88|12483.88|12498.74|12498.74|12483.29|12483.29|0
1636468500000|2021-11-09 14:35:00|12483.47|12483.47|12476.28|12476.28|12483.47|12483.47|12474.35|12474.35|0
1636468800000|2021-11-09 14:40:00|12476.03|12476.03|12481.27|12481.27|12485.02|12485.02|12474.24|12474.24|0
1636469100000|2021-11-09 14:45:00|12481.49|12481.49|12468.95|12468.95|12481.82|12481.82|12464.94|12464.94|0
1636469400000|2021-11-09 14:50:00|12468.87|12468.87|12469.62|12469.62|12476.25|12476.25|12466.67|12466.67|0
1636469700000|2021-11-09 14:55:00|12468.91|12468.91|12450.33|12450.33|12470.85|12470.85|12448.83|12448.83|0
1636470000000|2021-11-09 15:00:00|12450.22|12450.22|12446.01|12446.01|12455.97|12455.97|12446.01|12446.01|0
1636470300000|2021-11-09 15:05:00|12446.14|12446.14|12436.56|12436.56|12451.18|12451.18|12433.54|12433.54|0
1636470600000|2021-11-09 15:10:00|12436.32|12436.32|12437.65|12437.65|12444.01|12444.01|12436.32|12436.32|0
1636470900000|2021-11-09 15:15:00|12437.85|12437.85|12441.7|12441.7|12446.32|12446.32|12436.37|12436.37|0
1636471200000|2021-11-09 15:20:00|12442.93|12442.93|12447.02|12447.02|12452.05|12452.05|12442.93|12442.93|0
1636471500000|2021-11-09 15:25:00|12446.97|12446.97|12454.94|12454.94|12454.94|12454.94|12445.15|12445.15|0
1636471800000|2021-11-09 15:30:00|12455.18|12455.18|12458.74|12458.74|12458.74|12458.74|12455.18|12455.18|0
1636472100000|2021-11-09 15:35:00|12458.91|12458.91|12461.26|12461.26|12461.26|12461.26|12457.21|12457.21|0
1636472400000|2021-11-09 15:40:00|12461.52|12461.52|12458.7|12458.7|12468.73|12468.73|12458.7|12458.7|0
1636472700000|2021-11-09 15:45:00|12458.6|12458.6|12447.5|12447.5|12458.6|12458.6|12447.33|12447.33|0
1636473000000|2021-11-09 15:50:00|12447.42|12447.42|12456.43|12456.43|12456.43|12456.43|12445.31|12445.31|0
1636473300000|2021-11-09 15:55:00|12457.44|12457.44|12450.58|12450.58|12457.47|12457.47|12449.82|12449.82|0
1636473600000|2021-11-09 16:00:00|12450.66|12450.66|12444.6|12444.6|12451.28|12451.28|12444.6|12444.6|0
1636473900000|2021-11-09 16:05:00|12444.16|12444.16|12436.93|12436.93|12445.31|12445.31|12436.76|12436.76|0
1636474200000|2021-11-09 16:10:00|12436.57|12436.57|12429.28|12429.28|12436.57|12436.57|12424.98|12424.98|0
1636474500000|2021-11-09 16:15:00|12429.11|12429.11|12423.68|12423.68|12429.11|12429.11|12421.06|12421.06|0
1636474800000|2021-11-09 16:20:00|12423.55|12423.55|12420.56|12420.56|12425.74|12425.74|12415.94|12415.94|0
1636475100000|2021-11-09 16:25:00|12420.78|12420.78|12417.65|12417.65|12422.06|12422.06|12412.73|12412.73|0
1636532100000|2021-11-10 08:15:00|12457.24|12457.24|12454.63|12454.63|12459.94|12459.94|12451.37|12451.37|0
1636532400000|2021-11-10 08:20:00|12455.86|12455.86|12454.04|12454.04|12455.86|12455.86|12443.67|12443.67|0
1636532700000|2021-11-10 08:25:00|12452.81|12452.81|12466.94|12466.94|12466.94|12466.94|12445.05|12445.05|0
1636533000000|2021-11-10 08:30:00|12467.45|12467.45|12468.87|12468.87|12474.63|12474.63|12467.23|12467.23|0
1636533300000|2021-11-10 08:35:00|12467.87|12467.87|12459.12|12459.12|12467.87|12467.87|12455.62|12455.62|0
1636533600000|2021-11-10 08:40:00|12460.75|12460.75|12474.38|12474.38|12474.38|12474.38|12460.75|12460.75|0
1636533900000|2021-11-10 08:45:00|12475.62|12475.62|12461.68|12461.68|12476.79|12476.79|12461.68|12461.68|0
1636534200000|2021-11-10 08:50:00|12461.27|12461.27|12462.47|12462.47|12471.24|12471.24|12460.64|12460.64|0
1636534500000|2021-11-10 08:55:00|12461.82|12461.82|12454.72|12454.72|12462.66|12462.66|12454.72|12454.72|0
1636534800000|2021-11-10 09:00:00|12454.55|12454.55|12455|12455|12455.81|12455.81|12451.56|12451.56|0
1636535100000|2021-11-10 09:05:00|12454.98|12454.98|12457.42|12457.42|12466.67|12466.67|12454.97|12454.97|0
1636535400000|2021-11-10 09:10:00|12455.41|12455.41|12462.89|12462.89|12462.89|12462.89|12454.18|12454.18|0
1636535700000|2021-11-10 09:15:00|12462.96|12462.96|12473.29|12473.29|12473.72|12473.72|12461.46|12461.46|0
1636536000000|2021-11-10 09:20:00|12473.7|12473.7|12468.32|12468.32|12474.11|12474.11|12462|12462|0
1636536300000|2021-11-10 09:25:00|12467.96|12467.96|12474.2|12474.2|12475.64|12475.64|12467.96|12467.96|0
1636536600000|2021-11-10 09:30:00|12473.96|12473.96|12471.85|12471.85|12476.22|12476.22|12470.83|12470.83|0
1636536900000|2021-11-10 09:35:00|12471.34|12471.34|12457.7|12457.7|12471.34|12471.34|12457.7|12457.7|0
1636537200000|2021-11-10 09:40:00|12457.97|12457.97|12480.5|12480.5|12482.02|12482.02|12457.97|12457.97|0
1636537500000|2021-11-10 09:45:00|12480.74|12480.74|12487.07|12487.07|12487.07|12487.07|12476.9|12476.9|0
1636537800000|2021-11-10 09:50:00|12487.31|12487.31|12481.29|12481.29|12487.31|12487.31|12479.91|12479.91|0
1636538100000|2021-11-10 09:55:00|12482.3|12482.3|12482.14|12482.14|12483.94|12483.94|12481.71|12481.71|0
1636538400000|2021-11-10 10:00:00|12482.36|12482.36|12480.74|12480.74|12488.16|12488.16|12479.93|12479.93|0
1636538700000|2021-11-10 10:05:00|12480.95|12480.95|12475.15|12475.15|12482.35|12482.35|12475.15|12475.15|0
1636539000000|2021-11-10 10:10:00|12475.39|12475.39|12472.37|12472.37|12476.02|12476.02|12469.97|12469.97|0
1636539300000|2021-11-10 10:15:00|12472.58|12472.58|12465.28|12465.28|12472.76|12472.76|12464.1|12464.1|0
1636539600000|2021-11-10 10:20:00|12465.36|12465.36|12472.77|12472.77|12472.77|12472.77|12462.13|12462.13|0
1636539900000|2021-11-10 10:25:00|12472.98|12472.98|12470.24|12470.24|12475.75|12475.75|12468.6|12468.6|0
1636540200000|2021-11-10 10:30:00|12469.81|12469.81|12451.26|12451.26|12469.81|12469.81|12450.83|12450.83|0
1636540500000|2021-11-10 10:35:00|12452.5|12452.5|12453.62|12453.62|12458.81|12458.81|12451.51|12451.51|0
1636540800000|2021-11-10 10:40:00|12453.86|12453.86|12459.47|12459.47|12459.47|12459.47|12451.83|12451.83|0
1636541100000|2021-11-10 10:45:00|12459.11|12459.11|12445.28|12445.28|12460.08|12460.08|12440.67|12440.67|0
1636541400000|2021-11-10 10:50:00|12446.29|12446.29|12444.97|12444.97|12446.29|12446.29|12441.15|12441.15|0
1636541700000|2021-11-10 10:55:00|12445.98|12445.98|12432.06|12432.06|12445.98|12445.98|12432.06|12432.06|0
1636542000000|2021-11-10 11:00:00|12431.65|12431.65|12431.44|12431.44|12431.65|12431.65|12426.49|12426.49|0
1636542300000|2021-11-10 11:05:00|12430.93|12430.93|12431.56|12431.56|12431.92|12431.92|12424.34|12424.34|0
1636542600000|2021-11-10 11:10:00|12431.21|12431.21|12431.56|12431.56|12437.2|12437.2|12431.13|12431.13|0
1636542900000|2021-11-10 11:15:00|12431.05|12431.05|12427.79|12427.79|12432.55|12432.55|12427.79|12427.79|0
1636543200000|2021-11-10 11:20:00|12427.27|12427.27|12431.54|12431.54|12431.54|12431.54|12425.33|12425.33|0
1636543500000|2021-11-10 11:25:00|12432.77|12432.77|12425.54|12425.54|12437.28|12437.28|12425.54|12425.54|0
1636543800000|2021-11-10 11:30:00|12425.31|12425.31|12414.92|12414.92|12425.31|12425.31|12414.92|12414.92|0
1636544100000|2021-11-10 11:35:00|12413.69|12413.69|12408.32|12408.32|12413.69|12413.69|12406.73|12406.73|0
1636544400000|2021-11-10 11:40:00|12407.76|12407.76|12414.55|12414.55|12414.93|12414.93|12407.27|12407.27|0
1636544700000|2021-11-10 11:45:00|12414.14|12414.14|12405.9|12405.9|12414.14|12414.14|12405.77|12405.77|0
1636545000000|2021-11-10 11:50:00|12406.03|12406.03|12409.94|12409.94|12412.55|12412.55|12406.03|12406.03|0
1636545300000|2021-11-10 11:55:00|12409.8|12409.8|12411.83|12411.83|12413.65|12413.65|12408.97|12408.97|0
1636545600000|2021-11-10 12:00:00|12409.73|12409.73|12412.7|12412.7|12413.6|12413.6|12406.8|12406.8|0
1636545900000|2021-11-10 12:05:00|12414.71|12414.71|12423.83|12423.83|12423.83|12423.83|12414.71|12414.71|0
1636546200000|2021-11-10 12:10:00|12423.4|12423.4|12430.33|12430.33|12430.33|12430.33|12423.18|12423.18|0
1636546500000|2021-11-10 12:15:00|12430.55|12430.55|12442.1|12442.1|12442.53|12442.53|12430.55|12430.55|0
1636546800000|2021-11-10 12:20:00|12442.23|12442.23|12449.97|12449.97|12450.1|12450.1|12441.93|12441.93|0
1636547100000|2021-11-10 12:25:00|12450.33|12450.33|12446.37|12446.37|12451.16|12451.16|12445.99|12445.99|0
1636547400000|2021-11-10 12:30:00|12445.37|12445.37|12443.05|12443.05|12445.37|12445.37|12441.77|12441.77|0
1636547700000|2021-11-10 12:35:00|12444.28|12444.28|12448.39|12448.39|12451.18|12451.18|12444.28|12444.28|0
1636548000000|2021-11-10 12:40:00|12447.16|12447.16|12449.7|12449.7|12449.8|12449.8|12444.52|12444.52|0
1636548300000|2021-11-10 12:45:00|12449.92|12449.92|12451.19|12451.19|12451.97|12451.97|12448.73|12448.73|0
1636548600000|2021-11-10 12:50:00|12451.32|12451.32|12456.55|12456.55|12458.97|12458.97|12450.61|12450.61|0
1636548900000|2021-11-10 12:55:00|12456.95|12456.95|12458.42|12458.42|12458.83|12458.83|12455.94|12455.94|0
1636549200000|2021-11-10 13:00:00|12458.83|12458.83|12459.44|12459.44|12461.23|12461.23|12458.83|12458.83|0
1636549500000|2021-11-10 13:05:00|12459.66|12459.66|12462.57|12462.57|12464.96|12464.96|12459.66|12459.66|0
1636549800000|2021-11-10 13:10:00|12463.1|12463.1|12474.44|12474.44|12475.39|12475.39|12463.1|12463.1|0
1636550100000|2021-11-10 13:15:00|12473.79|12473.79|12479.62|12479.62|12481.07|12481.07|12473.79|12473.79|0
1636550400000|2021-11-10 13:20:00|12479.54|12479.54|12480.37|12480.37|12483.48|12483.48|12479.54|12479.54|0
1636550700000|2021-11-10 13:25:00|12479.37|12479.37|12472.04|12472.04|12479.37|12479.37|12472.04|12472.04|0
1636551000000|2021-11-10 13:30:00|12470.88|12470.88|12463.76|12463.76|12470.88|12470.88|12460.4|12460.4|0
1636551300000|2021-11-10 13:35:00|12463.98|12463.98|12455.16|12455.16|12463.98|12463.98|12455.16|12455.16|0
1636551600000|2021-11-10 13:40:00|12454.85|12454.85|12455.46|12455.46|12458.17|12458.17|12454.17|12454.17|0
1636551900000|2021-11-10 13:45:00|12455.31|12455.31|12447.84|12447.84|12455.31|12455.31|12446.72|12446.72|0
1636552200000|2021-11-10 13:50:00|12448.85|12448.85|12454.04|12454.04|12458.16|12458.16|12448.72|12448.72|0
1636552500000|2021-11-10 13:55:00|12454.85|12454.85|12454.93|12454.93|12463.13|12463.13|12454.85|12454.85|0
1636552800000|2021-11-10 14:00:00|12454.27|12454.27|12455.06|12455.06|12461.5|12461.5|12453.5|12453.5|0
1636553100000|2021-11-10 14:05:00|12454.05|12454.05|12462.58|12462.58|12469.68|12469.68|12454.05|12454.05|0
1636553400000|2021-11-10 14:10:00|12463.38|12463.38|12462.47|12462.47|12463.61|12463.61|12457.16|12457.16|0
1636553700000|2021-11-10 14:15:00|12462.74|12462.74|12457.05|12457.05|12464.04|12464.04|12456.19|12456.19|0
1636554000000|2021-11-10 14:20:00|12458.06|12458.06|12455.83|12455.83|12460.94|12460.94|12452.86|12452.86|0
1636554300000|2021-11-10 14:25:00|12456.65|12456.65|12457.94|12457.94|12459.32|12459.32|12453.74|12453.74|0
1636554600000|2021-11-10 14:30:00|12458.34|12458.34|12449.23|12449.23|12463.15|12463.15|12446.14|12446.14|0
1636554900000|2021-11-10 14:35:00|12449.39|12449.39|12463.54|12463.54|12467.53|12467.53|12449.39|12449.39|0
1636555200000|2021-11-10 14:40:00|12463.36|12463.36|12472.61|12472.61|12473.82|12473.82|12463.36|12463.36|0
1636555500000|2021-11-10 14:45:00|12472.2|12472.2|12470.61|12470.61|12475.25|12475.25|12468.68|12468.68|0
1636555800000|2021-11-10 14:50:00|12470.83|12470.83|12466.71|12466.71|12471.95|12471.95|12460.92|12460.92|0
1636556100000|2021-11-10 14:55:00|12467.71|12467.71|12473.43|12473.43|12474.71|12474.71|12467.69|12467.69|0
1636556400000|2021-11-10 15:00:00|12474.61|12474.61|12476.43|12476.43|12478.96|12478.96|12469.49|12469.49|0
1636556700000|2021-11-10 15:05:00|12476.64|12476.64|12481.32|12481.32|12482.66|12482.66|12474.37|12474.37|0
1636557000000|2021-11-10 15:10:00|12481.14|12481.14|12485.03|12485.03|12485.03|12485.03|12478.73|12478.73|0
1636557300000|2021-11-10 15:15:00|12484.81|12484.81|12492.28|12492.28|12493.5|12493.5|12484.54|12484.54|0
1636557600000|2021-11-10 15:20:00|12492.63|12492.63|12498.37|12498.37|12498.37|12498.37|12492.63|12492.63|0
1636557900000|2021-11-10 15:25:00|12497.97|12497.97|12493.21|12493.21|12498.02|12498.02|12493.15|12493.15|0
1636558200000|2021-11-10 15:30:00|12493.29|12493.29|12490.28|12490.28|12494.41|12494.41|12488.38|12488.38|0
1636558500000|2021-11-10 15:35:00|12489.87|12489.87|12491.71|12491.71|12492.71|12492.71|12486.34|12486.34|0
1636558800000|2021-11-10 15:40:00|12492.71|12492.71|12489.21|12489.21|12492.71|12492.71|12487.76|12487.76|0
1636559100000|2021-11-10 15:45:00|12488.21|12488.21|12487.85|12487.85|12491.7|12491.7|12487.85|12487.85|0
1636559400000|2021-11-10 15:50:00|12487.69|12487.69|12488.39|12488.39|12488.5|12488.5|12486.43|12486.43|0
1636559700000|2021-11-10 15:55:00|12488.64|12488.64|12488.94|12488.94|12490.17|12490.17|12487.46|12487.46|0
1636560000000|2021-11-10 16:00:00|12489.16|12489.16|12496.18|12496.18|12496.92|12496.92|12488.64|12488.64|0
1636560300000|2021-11-10 16:05:00|12495.94|12495.94|12491.86|12491.86|12496.43|12496.43|12491.86|12491.86|0
1636560600000|2021-11-10 16:10:00|12492.1|12492.1|12486.97|12486.97|12493.2|12493.2|12486.54|12486.54|0
1636560900000|2021-11-10 16:15:00|12486.57|12486.57|12480.54|12480.54|12488.04|12488.04|12478.31|12478.31|0
1636561200000|2021-11-10 16:20:00|12480.78|12480.78|12485.06|12485.06|12485.11|12485.11|12480.61|12480.61|0
1636561500000|2021-11-10 16:25:00|12484.79|12484.79|12486.19|12486.19|12490.03|12490.03|12483.79|12483.79|0
1636618500000|2021-11-11 08:15:00|12508.19|12508.19|12515.1|12515.1|12515.1|12515.1|12506.57|12506.57|0
1636618800000|2021-11-11 08:20:00|12515.32|12515.32|12520.8|12520.8|12521.88|12521.88|12515.32|12515.32|0
1636619100000|2021-11-11 08:25:00|12522.63|12522.63|12529.17|12529.17|12529.17|12529.17|12519.95|12519.95|0
1636619400000|2021-11-11 08:30:00|12528.95|12528.95|12532.18|12532.18|12532.18|12532.18|12521.93|12521.93|0
1636619700000|2021-11-11 08:35:00|12532.53|12532.53|12531.66|12531.66|12532.91|12532.91|12528.69|12528.69|0
1636620000000|2021-11-11 08:40:00|12532.17|12532.17|12534.56|12534.56|12539.63|12539.63|12532.17|12532.17|0
1636620300000|2021-11-11 08:45:00|12533.55|12533.55|12534.36|12534.36|12538.42|12538.42|12532.76|12532.76|0
1636620600000|2021-11-11 08:50:00|12535.59|12535.59|12537.65|12537.65|12538.32|12538.32|12529.72|12529.72|0
1636620900000|2021-11-11 08:55:00|12537|12537|12540.56|12540.56|12540.6|12540.6|12535.94|12535.94|0
1636621200000|2021-11-11 09:00:00|12540.48|12540.48|12552.96|12552.96|12552.96|12552.96|12540.48|12540.48|0
1636621500000|2021-11-11 09:05:00|12554.2|12554.2|12551.94|12551.94|12555.37|12555.37|12544.06|12544.06|0
1636621800000|2021-11-11 09:10:00|12550.22|12550.22|12544.32|12544.32|12550.22|12550.22|12540.64|12540.64|0
1636622100000|2021-11-11 09:15:00|12544.54|12544.54|12543.03|12543.03|12546.1|12546.1|12540.73|12540.73|0
1636622400000|2021-11-11 09:20:00|12542.03|12542.03|12540.5|12540.5|12543.4|12543.4|12535.95|12535.95|0
1636622700000|2021-11-11 09:25:00|12540.07|12540.07|12546.98|12546.98|12550.28|12550.28|12538.99|12538.99|0
1636623000000|2021-11-11 09:30:00|12547.22|12547.22|12548.43|12548.43|12553.41|12553.41|12546.87|12546.87|0
1636623300000|2021-11-11 09:35:00|12548.37|12548.37|12546.9|12546.9|12550.95|12550.95|12546.21|12546.21|0
1636623600000|2021-11-11 09:40:00|12545.67|12545.67|12541.48|12541.48|12545.67|12545.67|12540.56|12540.56|0
1636623900000|2021-11-11 09:45:00|12541.7|12541.7|12555.95|12555.95|12556.95|12556.95|12541.7|12541.7|0
1636624200000|2021-11-11 09:50:00|12556.3|12556.3|12559.16|12559.16|12562.32|12562.32|12552.67|12552.67|0
1636624500000|2021-11-11 09:55:00|12558.8|12558.8|12549.01|12549.01|12558.8|12558.8|12545.21|12545.21|0
1636624800000|2021-11-11 10:00:00|12548.65|12548.65|12554.97|12554.97|12554.97|12554.97|12547.85|12547.85|0
1636625100000|2021-11-11 10:05:00|12555.79|12555.79|12564.06|12564.06|12567.08|12567.08|12554.55|12554.55|0
1636625400000|2021-11-11 10:10:00|12563.79|12563.79|12559.58|12559.58|12564.23|12564.23|12556.6|12556.6|0
1636625700000|2021-11-11 10:15:00|12558.86|12558.86|12554.1|12554.1|12558.86|12558.86|12548.8|12548.8|0
1636626000000|2021-11-11 10:20:00|12554.51|12554.51|12550.74|12550.74|12555.82|12555.82|12550.5|12550.5|0
1636626300000|2021-11-11 10:25:00|12549.73|12549.73|12542.12|12542.12|12549.73|12549.73|12541.4|12541.4|0
1636626600000|2021-11-11 10:30:00|12541.64|12541.64|12538.84|12538.84|12542.12|12542.12|12536.22|12536.22|0
1636626900000|2021-11-11 10:35:00|12539.08|12539.08|12548.11|12548.11|12548.9|12548.9|12538.84|12538.84|0
1636627200000|2021-11-11 10:40:00|12547.11|12547.11|12548.4|12548.4|12548.4|12548.4|12542.98|12542.98|0
1636627500000|2021-11-11 10:45:00|12548.56|12548.56|12567|12567|12568.58|12568.58|12548.56|12548.56|0
1636627800000|2021-11-11 10:50:00|12566.79|12566.79|12578.52|12578.52|12579.97|12579.97|12566.79|12566.79|0
1636628100000|2021-11-11 10:55:00|12578.28|12578.28|12572.21|12572.21|12579.16|12579.16|12571.78|12571.78|0
1636628400000|2021-11-11 11:00:00|12571.8|12571.8|12569.79|12569.79|12572.25|12572.25|12563.95|12563.95|0
1636628700000|2021-11-11 11:05:00|12568.78|12568.78|12559.52|12559.52|12568.78|12568.78|12557.24|12557.24|0
1636629000000|2021-11-11 11:10:00|12559.11|12559.11|12552.82|12552.82|12559.11|12559.11|12550.89|12550.89|0
1636629300000|2021-11-11 11:15:00|12552.29|12552.29|12560.81|12560.81|12562.05|12562.05|12551.47|12551.47|0
1636629600000|2021-11-11 11:20:00|12561.33|12561.33|12557.72|12557.72|12563.02|12563.02|12553.44|12553.44|0
1636629900000|2021-11-11 11:25:00|12557.51|12557.51|12557.87|12557.87|12557.93|12557.93|12555.49|12555.49|0
1636630200000|2021-11-11 11:30:00|12558.22|12558.22|12559.88|12559.88|12561.72|12561.72|12554.11|12554.11|0
1636630500000|2021-11-11 11:35:00|12560.04|12560.04|12559.21|12559.21|12560.21|12560.21|12553.98|12553.98|0
1636630800000|2021-11-11 11:40:00|12559.13|12559.13|12559.75|12559.75|12562.46|12562.46|12558.31|12558.31|0
1636631100000|2021-11-11 11:45:00|12559.97|12559.97|12558.99|12558.99|12559.97|12559.97|12555.76|12555.76|0
1636631400000|2021-11-11 11:50:00|12559.21|12559.21|12569.18|12569.18|12569.18|12569.18|12559.21|12559.21|0
1636631700000|2021-11-11 11:55:00|12568.97|12568.97|12581.32|12581.32|12581.32|12581.32|12568.97|12568.97|0
1636632000000|2021-11-11 12:00:00|12581.67|12581.67|12583.6|12583.6|12584.41|12584.41|12578.57|12578.57|0
1636632300000|2021-11-11 12:05:00|12584.11|12584.11|12587.93|12587.93|12593.2|12593.2|12583.11|12583.11|0
1636632600000|2021-11-11 12:10:00|12587.77|12587.77|12593.32|12593.32|12593.45|12593.45|12584.46|12584.46|0
1636632900000|2021-11-11 12:15:00|12592.94|12592.94|12593.24|12593.24|12595.63|12595.63|12591.64|12591.64|0
1636633200000|2021-11-11 12:20:00|12593.65|12593.65|12587.94|12587.94|12593.65|12593.65|12587.94|12587.94|0
1636633500000|2021-11-11 12:25:00|12587.78|12587.78|12579.09|12579.09|12588.86|12588.86|12578.88|12578.88|0
1636633800000|2021-11-11 12:30:00|12577.08|12577.08|12570.56|12570.56|12577.17|12577.17|12570.56|12570.56|0
1636634100000|2021-11-11 12:35:00|12570.3|12570.3|12566.62|12566.62|12570.3|12570.3|12564.83|12564.83|0
1636634400000|2021-11-11 12:40:00|12566.97|12566.97|12567.53|12567.53|12569.32|12569.32|12565.63|12565.63|0
1636634700000|2021-11-11 12:45:00|12568.24|12568.24|12565.07|12565.07|12568.24|12568.24|12564.66|12564.66|0
1636635000000|2021-11-11 12:50:00|12566.3|12566.3|12556.69|12556.69|12566.71|12566.71|12556.69|12556.69|0
1636635300000|2021-11-11 12:55:00|12556.96|12556.96|12556.85|12556.85|12560.78|12560.78|12556.85|12556.85|0
1636635600000|2021-11-11 13:00:00|12556.2|12556.2|12555.42|12555.42|12556.2|12556.2|12553.76|12553.76|0
1636635900000|2021-11-11 13:05:00|12555.83|12555.83|12556.91|12556.91|12560.74|12560.74|12555.83|12555.83|0
1636636200000|2021-11-11 13:10:00|12556.78|12556.78|12551.03|12551.03|12556.78|12556.78|12551.03|12551.03|0
1636636500000|2021-11-11 13:15:00|12549.8|12549.8|12554.94|12554.94|12554.94|12554.94|12548.01|12548.01|0
1636636800000|2021-11-11 13:20:00|12553.71|12553.71|12560.83|12560.83|12560.83|12560.83|12553.71|12553.71|0
1636637100000|2021-11-11 13:25:00|12560.01|12560.01|12557.97|12557.97|12560.58|12560.58|12557.13|12557.13|0
1636637400000|2021-11-11 13:30:00|12556.73|12556.73|12549.42|12549.42|12557.12|12557.12|12549.42|12549.42|0
1636637700000|2021-11-11 13:35:00|12549.01|12549.01|12551.24|12551.24|12551.9|12551.9|12547.34|12547.34|0
1636638000000|2021-11-11 13:40:00|12550.23|12550.23|12556.29|12556.29|12556.29|12556.29|12547.54|12547.54|0
1636638300000|2021-11-11 13:45:00|12555.67|12555.67|12561.98|12561.98|12562.69|12562.69|12554.05|12554.05|0
1636638600000|2021-11-11 13:50:00|12561.76|12561.76|12556.54|12556.54|12562.28|12562.28|12556.27|12556.27|0
1636638900000|2021-11-11 13:55:00|12556.53|12556.53|12558.58|12558.58|12559.45|12559.45|12554.5|12554.5|0
1636639200000|2021-11-11 14:00:00|12558.74|12558.74|12550.99|12550.99|12558.93|12558.93|12550.72|12550.72|0
1636639500000|2021-11-11 14:05:00|12550.83|12550.83|12548.59|12548.59|12551.07|12551.07|12544.55|12544.55|0
1636639800000|2021-11-11 14:10:00|12548.32|12548.32|12549.96|12549.96|12550.92|12550.92|12546.35|12546.35|0
1636640100000|2021-11-11 14:15:00|12548.73|12548.73|12549.73|12549.73|12554.78|12554.78|12547.5|12547.5|0
1636640400000|2021-11-11 14:20:00|12550.14|12550.14|12548.57|12548.57|12550.14|12550.14|12545.85|12545.85|0
1636640700000|2021-11-11 14:25:00|12548.16|12548.16|12547.53|12547.53|12549.2|12549.2|12540.03|12540.03|0
1636641000000|2021-11-11 14:30:00|12549.17|12549.17|12531|12531|12549.43|12549.43|12527.1|12527.1|0
1636641300000|2021-11-11 14:35:00|12531.27|12531.27|12523.44|12523.44|12537.86|12537.86|12523.44|12523.44|0
1636641600000|2021-11-11 14:40:00|12522.03|12522.03|12531.66|12531.66|12532.18|12532.18|12520.61|12520.61|0
1636641900000|2021-11-11 14:45:00|12531.58|12531.58|12533.75|12533.75|12536.82|12536.82|12530.74|12530.74|0
1636642200000|2021-11-11 14:50:00|12533.53|12533.53|12530.71|12530.71|12536|12536|12528.14|12528.14|0
1636642500000|2021-11-11 14:55:00|12530.66|12530.66|12535.8|12535.8|12536.34|12536.34|12527.63|12527.63|0
1636642800000|2021-11-11 15:00:00|12535.39|12535.39|12522.36|12522.36|12535.61|12535.61|12522.36|12522.36|0
1636643100000|2021-11-11 15:05:00|12520.35|12520.35|12512.97|12512.97|12520.35|12520.35|12509.21|12509.21|0
1636643400000|2021-11-11 15:10:00|12512.46|12512.46|12516.55|12516.55|12517.32|12517.32|12511.66|12511.66|0
1636643700000|2021-11-11 15:15:00|12517.78|12517.78|12524.25|12524.25|12527.77|12527.77|12516.77|12516.77|0
1636644000000|2021-11-11 15:20:00|12525.48|12525.48|12534.74|12534.74|12535.74|12535.74|12523.75|12523.75|0
1636644300000|2021-11-11 15:25:00|12533.73|12533.73|12533.67|12533.67|12535.41|12535.41|12531.2|12531.2|0
1636644600000|2021-11-11 15:30:00|12533.4|12533.4|12528.42|12528.42|12537.73|12537.73|12528.28|12528.28|0
1636644900000|2021-11-11 15:35:00|12528.01|12528.01|12536.1|12536.1|12536.76|12536.76|12528.01|12528.01|0
1636645200000|2021-11-11 15:40:00|12536.34|12536.34|12551.65|12551.65|12551.71|12551.71|12536.34|12536.34|0
1636645500000|2021-11-11 15:45:00|12551.24|12551.24|12545|12545|12551.6|12551.6|12544.62|12544.62|0
1636645800000|2021-11-11 15:50:00|12544.59|12544.59|12549.06|12549.06|12549.97|12549.97|12542.28|12542.28|0
1636646100000|2021-11-11 15:55:00|12549.5|12549.5|12549.59|12549.59|12553.13|12553.13|12548.97|12548.97|0
1636646400000|2021-11-11 16:00:00|12550.82|12550.82|12547.37|12547.37|12552.05|12552.05|12544.54|12544.54|0
1636646700000|2021-11-11 16:05:00|12547.54|12547.54|12553.23|12553.23|12553.23|12553.23|12547.54|12547.54|0
1636647000000|2021-11-11 16:10:00|12552.22|12552.22|12563.59|12563.59|12563.59|12563.59|12552.22|12552.22|0
1636647300000|2021-11-11 16:15:00|12563.95|12563.95|12560.39|12560.39|12565.61|12565.61|12558.68|12558.68|0
1636647600000|2021-11-11 16:20:00|12560.31|12560.31|12563.32|12563.32|12565.43|12565.43|12558.31|12558.31|0
1636647900000|2021-11-11 16:25:00|12563.37|12563.37|12560.86|12560.86|12566.21|12566.21|12558.65|12558.65|0
1636704900000|2021-11-12 08:15:00|12570.29|12570.29|12573.67|12573.67|12573.76|12573.76|12561.19|12561.19|0
1636705200000|2021-11-12 08:20:00|12573.51|12573.51|12567.67|12567.67|12574.54|12574.54|12552.71|12552.71|0
1636705500000|2021-11-12 08:25:00|12566.44|12566.44|12568.48|12568.48|12570.42|12570.42|12556.52|12556.52|0
1636705800000|2021-11-12 08:30:00|12568.27|12568.27|12537.29|12537.29|12568.27|12568.27|12532.63|12532.63|0
1636706100000|2021-11-12 08:35:00|12538.3|12538.3|12535.25|12535.25|12543.69|12543.69|12534.02|12534.02|0
1636706400000|2021-11-12 08:40:00|12534.24|12534.24|12527.69|12527.69|12534.24|12534.24|12519.63|12519.63|0
1636706700000|2021-11-12 08:45:00|12528.4|12528.4|12548.89|12548.89|12549.76|12549.76|12528.4|12528.4|0
1636707000000|2021-11-12 08:50:00|12547.65|12547.65|12560.53|12560.53|12560.53|12560.53|12546.11|12546.11|0
1636707300000|2021-11-12 08:55:00|12560.73|12560.73|12564.2|12564.2|12570.83|12570.83|12560.39|12560.39|0
1636707600000|2021-11-12 09:00:00|12564.07|12564.07|12557.23|12557.23|12566.69|12566.69|12556.41|12556.41|0
1636707900000|2021-11-12 09:05:00|12557.64|12557.64|12556.5|12556.5|12560.72|12560.72|12554.18|12554.18|0
1636708200000|2021-11-12 09:10:00|12556.86|12556.86|12554.46|12554.46|12557.82|12557.82|12552.44|12552.44|0
1636708500000|2021-11-12 09:15:00|12555.47|12555.47|12556.43|12556.43|12559.96|12559.96|12555.32|12555.32|0
1636708800000|2021-11-12 09:20:00|12556.84|12556.84|12547.14|12547.14|12560.39|12560.39|12547.14|12547.14|0
1636709100000|2021-11-12 09:25:00|12545.13|12545.13|12532.53|12532.53|12546.17|12546.17|12532.53|12532.53|0
1636709400000|2021-11-12 09:30:00|12532.7|12532.7|12543.59|12543.59|12543.77|12543.77|12532.7|12532.7|0
1636709700000|2021-11-12 09:35:00|12547.61|12547.61|12550.08|12550.08|12550.42|12550.42|12545.75|12545.75|0
1636710000000|2021-11-12 09:40:00|12549.07|12549.07|12557.89|12557.89|12559.17|12559.17|12546.54|12546.54|0
1636710300000|2021-11-12 09:45:00|12558.3|12558.3|12548.97|12548.97|12559.7|12559.7|12547.46|12547.46|0
1636710600000|2021-11-12 09:50:00|12550.99|12550.99|12553.14|12553.14|12554.37|12554.37|12549.77|12549.77|0
1636710900000|2021-11-12 09:55:00|12552.14|12552.14|12542.97|12542.97|12552.14|12552.14|12542.59|12542.59|0
1636711200000|2021-11-12 10:00:00|12543.19|12543.19|12534.94|12534.94|12544.55|12544.55|12534.5|12534.5|0
1636711500000|2021-11-12 10:05:00|12536.99|12536.99|12538.57|12538.57|12538.57|12538.57|12529.45|12529.45|0
1636711800000|2021-11-12 10:10:00|12538.4|12538.4|12535.12|12535.12|12549.76|12549.76|12532.08|12532.08|0
1636712100000|2021-11-12 10:15:00|12533.11|12533.11|12529.56|12529.56|12535.6|12535.6|12528.64|12528.64|0
1636712400000|2021-11-12 10:20:00|12529.77|12529.77|12538.99|12538.99|12540.17|12540.17|12529.77|12529.77|0
1636712700000|2021-11-12 10:25:00|12540.22|12540.22|12538.27|12538.27|12542.36|12542.36|12538.15|12538.15|0
1636713000000|2021-11-12 10:30:00|12538.14|12538.14|12553.38|12553.38|12555.77|12555.77|12537.98|12537.98|0
1636713300000|2021-11-12 10:35:00|12553.55|12553.55|12551.79|12551.79|12553.55|12553.55|12550.68|12550.68|0
1636713600000|2021-11-12 10:40:00|12552.36|12552.36|12564.94|12564.94|12568.24|12568.24|12552.36|12552.36|0
1636713900000|2021-11-12 10:45:00|12566.01|12566.01|12560.57|12560.57|12566.01|12566.01|12559.69|12559.69|0
1636714200000|2021-11-12 10:50:00|12561.57|12561.57|12562.28|12562.28|12564.44|12564.44|12561.57|12561.57|0
1636714500000|2021-11-12 10:55:00|12562.07|12562.07|12560.08|12560.08|12564.77|12564.77|12560.06|12560.06|0
1636714800000|2021-11-12 11:00:00|12560.49|12560.49|12559.03|12559.03|12561.96|12561.96|12558.79|12558.79|0
1636715100000|2021-11-12 11:05:00|12559.11|12559.11|12565.56|12565.56|12566.54|12566.54|12559.11|12559.11|0
1636715400000|2021-11-12 11:10:00|12566.12|12566.12|12565.21|12565.21|12568.93|12568.93|12565.21|12565.21|0
1636715700000|2021-11-12 11:15:00|12564.2|12564.2|12561.04|12561.04|12564.2|12564.2|12554.82|12554.82|0
1636716000000|2021-11-12 11:20:00|12560.04|12560.04|12557.35|12557.35|12562.42|12562.42|12555.9|12555.9|0
1636716300000|2021-11-12 11:25:00|12556.64|12556.64|12559.72|12559.72|12561.93|12561.93|12553.71|12553.71|0
1636716600000|2021-11-12 11:30:00|12559.94|12559.94|12576.69|12576.69|12576.69|12576.69|12558.93|12558.93|0
1636716900000|2021-11-12 11:35:00|12577.22|12577.22|12586.34|12586.34|12586.34|12586.34|12576.13|12576.13|0
1636717200000|2021-11-12 11:40:00|12585.63|12585.63|12582.79|12582.79|12586.94|12586.94|12581.31|12581.31|0
1636717500000|2021-11-12 11:45:00|12582.55|12582.55|12588.12|12588.12|12588.12|12588.12|12582.29|12582.29|0
1636717800000|2021-11-12 11:50:00|12588.52|12588.52|12587.55|12587.55|12588.52|12588.52|12584.29|12584.29|0
1636718100000|2021-11-12 11:55:00|12587.2|12587.2|12591.98|12591.98|12592.96|12592.96|12582.38|12582.38|0
1636718400000|2021-11-12 12:00:00|12591.71|12591.71|12585.97|12585.97|12592.06|12592.06|12584.74|12584.74|0
1636718700000|2021-11-12 12:05:00|12587.98|12587.98|12584.98|12584.98|12588.91|12588.91|12584.98|12584.98|0
1636719000000|2021-11-12 12:10:00|12585.22|12585.22|12583.24|12583.24|12585.57|12585.57|12582.26|12582.26|0
1636719300000|2021-11-12 12:15:00|12583.95|12583.95|12589.23|12589.23|12589.63|12589.63|12582.79|12582.79|0
1636719600000|2021-11-12 12:20:00|12589.38|12589.38|12588.68|12588.68|12589.38|12589.38|12585.62|12585.62|0
1636719900000|2021-11-12 12:25:00|12587.44|12587.44|12585.86|12585.86|12588.42|12588.42|12585.86|12585.86|0
1636720200000|2021-11-12 12:30:00|12587.1|12587.1|12586.51|12586.51|12587.1|12587.1|12584.72|12584.72|0
1636720500000|2021-11-12 12:35:00|12586.88|12586.88|12590.2|12590.2|12590.2|12590.2|12586.84|12586.84|0
1636720800000|2021-11-12 12:40:00|12590.72|12590.72|12582.76|12582.76|12591.13|12591.13|12581.28|12581.28|0
1636721100000|2021-11-12 12:45:00|12582.98|12582.98|12595.61|12595.61|12598.22|12598.22|12582.95|12582.95|0
1636721400000|2021-11-12 12:50:00|12595.2|12595.2|12589.92|12589.92|12597.65|12597.65|12588.91|12588.91|0
1636721700000|2021-11-12 12:55:00|12588.69|12588.69|12596.16|12596.16|12596.41|12596.41|12588.17|12588.17|0
1636722000000|2021-11-12 13:00:00|12596.4|12596.4|12592.3|12592.3|12596.83|12596.83|12591.54|12591.54|0
1636722300000|2021-11-12 13:05:00|12591.95|12591.95|12596.04|12596.04|12600.34|12600.34|12590.58|12590.58|0
1636722600000|2021-11-12 13:10:00|12597.04|12597.04|12597.79|12597.79|12598.87|12598.87|12595.82|12595.82|0
1636722900000|2021-11-12 13:15:00|12598.14|12598.14|12603.75|12603.75|12604.98|12604.98|12598.14|12598.14|0
1636723200000|2021-11-12 13:20:00|12603.93|12603.93|12608.38|12608.38|12608.72|12608.72|12603.93|12603.93|0
1636723500000|2021-11-12 13:25:00|12607.97|12607.97|12607.75|12607.75|12609.21|12609.21|12606.78|12606.78|0
1636723800000|2021-11-12 13:30:00|12607.91|12607.91|12603.37|12603.37|12607.91|12607.91|12603.37|12603.37|0
1636724100000|2021-11-12 13:35:00|12603.78|12603.78|12604.72|12604.72|12607.12|12607.12|12603.78|12603.78|0
1636724400000|2021-11-12 13:40:00|12604.64|12604.64|12602.92|12602.92|12605.93|12605.93|12602.76|12602.76|0
1636724700000|2021-11-12 13:45:00|12602.68|12602.68|12599.43|12599.43|12602.68|12602.68|12597.06|12597.06|0
1636725000000|2021-11-12 13:50:00|12599.69|12599.69|12602.17|12602.17|12603.39|12603.39|12599.48|12599.48|0
1636725300000|2021-11-12 13:55:00|12601.17|12601.17|12594.21|12594.21|12603.7|12603.7|12594.21|12594.21|0
1636725600000|2021-11-12 14:00:00|12594.37|12594.37|12603.74|12603.74|12603.74|12603.74|12594.24|12594.24|0
1636725900000|2021-11-12 14:05:00|12603.33|12603.33|12612.31|12612.31|12612.57|12612.57|12602.42|12602.42|0
1636726200000|2021-11-12 14:10:00|12611.95|12611.95|12610.96|12610.96|12612.9|12612.9|12610.47|12610.47|0
1636726500000|2021-11-12 14:15:00|12611.13|12611.13|12603.21|12603.21|12611.24|12611.24|12603.13|12603.13|0
1636726800000|2021-11-12 14:20:00|12603.05|12603.05|12609.57|12609.57|12611.72|12611.72|12603.03|12603.03|0
1636727100000|2021-11-12 14:25:00|12608.56|12608.56|12602.77|12602.77|12608.56|12608.56|12601.68|12601.68|0
1636727400000|2021-11-12 14:30:00|12602.6|12602.6|12592.46|12592.46|12602.6|12602.6|12590.67|12590.67|0
1636727700000|2021-11-12 14:35:00|12592.82|12592.82|12585.84|12585.84|12594.09|12594.09|12584.86|12584.86|0
1636728000000|2021-11-12 14:40:00|12588.86|12588.86|12601.67|12601.67|12609.66|12609.66|12588.86|12588.86|0
1636728300000|2021-11-12 14:45:00|12602.9|12602.9|12598.51|12598.51|12607.17|12607.17|12598.51|12598.51|0
1636728600000|2021-11-12 14:50:00|12598.29|12598.29|12601.03|12601.03|12601.03|12601.03|12592.86|12592.86|0
1636728900000|2021-11-12 14:55:00|12601.39|12601.39|12607.04|12607.04|12607.04|12607.04|12599.86|12599.86|0
1636729200000|2021-11-12 15:00:00|12607.2|12607.2|12603.39|12603.39|12607.42|12607.42|12602.74|12602.74|0
1636729500000|2021-11-12 15:05:00|12603.8|12603.8|12614.7|12614.7|12614.7|12614.7|12602.57|12602.57|0
1636729800000|2021-11-12 15:10:00|12614.65|12614.65|12605.66|12605.66|12616.39|12616.39|12605.66|12605.66|0
1636730100000|2021-11-12 15:15:00|12605.32|12605.32|12616.45|12616.45|12616.45|12616.45|12604.3|12604.3|0
1636730400000|2021-11-12 15:20:00|12616.28|12616.28|12618.22|12618.22|12621.9|12621.9|12613.33|12613.33|0
1636730700000|2021-11-12 15:25:00|12618.53|12618.53|12608.44|12608.44|12619.14|12619.14|12608.44|12608.44|0
1636731000000|2021-11-12 15:30:00|12609.45|12609.45|12604.71|12604.71|12610.45|12610.45|12602.91|12602.91|0
1636731300000|2021-11-12 15:35:00|12604.44|12604.44|12604.5|12604.5|12608.53|12608.53|12602.66|12602.66|0
1636731600000|2021-11-12 15:40:00|12604.91|12604.91|12609.63|12609.63|12611.69|12611.69|12602.84|12602.84|0
1636731900000|2021-11-12 15:45:00|12609.5|12609.5|12618.69|12618.69|12619.03|12619.03|12608.44|12608.44|0
1636732200000|2021-11-12 15:50:00|12619.04|12619.04|12637.35|12637.35|12637.46|12637.46|12618.79|12618.79|0
1636732500000|2021-11-12 15:55:00|12637.41|12637.41|12644.05|12644.05|12644.29|12644.29|12637.41|12637.41|0
1636732800000|2021-11-12 16:00:00|12643.64|12643.64|12643.39|12643.39|12643.74|12643.74|12640.59|12640.59|0
1636733100000|2021-11-12 16:05:00|12642.7|12642.7|12652.45|12652.45|12652.55|12652.55|12641.6|12641.6|0
1636733400000|2021-11-12 16:10:00|12652.23|12652.23|12650.28|12650.28|12653.9|12653.9|12646.63|12646.63|0
1636733700000|2021-11-12 16:15:00|12650.06|12650.06|12643.04|12643.04|12650.41|12650.41|12643.04|12643.04|0
1636734000000|2021-11-12 16:20:00|12643.69|12643.69|12641.99|12641.99|12643.69|12643.69|12639.47|12639.47|0
1636734300000|2021-11-12 16:25:00|12643.22|12643.22|12632.48|12632.48|12643.22|12643.22|12632.48|12632.48|0
1636964100000|2021-11-15 08:15:00|12635.63|12635.63|12634.42|12634.42|12643.75|12643.75|12634|12634|0
1636964400000|2021-11-15 08:20:00|12633.36|12633.36|12639.3|12639.3|12641.79|12641.79|12632.62|12632.62|0
1636964700000|2021-11-15 08:25:00|12639.17|12639.17|12632.13|12632.13|12639.56|12639.56|12629.7|12629.7|0
1636965000000|2021-11-15 08:30:00|12632.53|12632.53|12627.07|12627.07|12632.79|12632.79|12622.07|12622.07|0
1636965300000|2021-11-15 08:35:00|12626.06|12626.06|12627.18|12627.18|12627.71|12627.71|12618.18|12618.18|0
1636965600000|2021-11-15 08:40:00|12625.94|12625.94|12633.19|12633.19|12634.03|12634.03|12622.17|12622.17|0
1636965900000|2021-11-15 08:45:00|12633.58|12633.58|12619.29|12619.29|12634.02|12634.02|12619.29|12619.29|0
1636966200000|2021-11-15 08:50:00|12620.52|12620.52|12635.49|12635.49|12635.49|12635.49|12620.52|12620.52|0
1636966500000|2021-11-15 08:55:00|12636.72|12636.72|12639.37|12639.37|12642.04|12642.04|12636.72|12636.72|0
1636966800000|2021-11-15 09:00:00|12638.55|12638.55|12639.93|12639.93|12640.15|12640.15|12635.65|12635.65|0
1636967100000|2021-11-15 09:05:00|12638.93|12638.93|12638.36|12638.36|12639.82|12639.82|12635.64|12635.64|0
1636967400000|2021-11-15 09:10:00|12637.13|12637.13|12627.18|12627.18|12637.13|12637.13|12627.18|12627.18|0
1636967700000|2021-11-15 09:15:00|12627.42|12627.42|12627.28|12627.28|12627.42|12627.42|12622.37|12622.37|0
1636968000000|2021-11-15 09:20:00|12627.04|12627.04|12619.86|12619.86|12627.37|12627.37|12614.02|12614.02|0
1636968300000|2021-11-15 09:25:00|12619.55|12619.55|12611.28|12611.28|12621.1|12621.1|12611.28|12611.28|0
1636968600000|2021-11-15 09:30:00|12610.97|12610.97|12616.01|12616.01|12616.62|12616.62|12610.97|12610.97|0
1636968900000|2021-11-15 09:35:00|12615.01|12615.01|12600.93|12600.93|12617.24|12617.24|12600.57|12600.57|0
1636969200000|2021-11-15 09:40:00|12600.79|12600.79|12607.75|12607.75|12607.75|12607.75|12600.79|12600.79|0
1636969500000|2021-11-15 09:45:00|12608.75|12608.75|12607.46|12607.46|12612.57|12612.57|12607.46|12607.46|0
1636969800000|2021-11-15 09:50:00|12607.33|12607.33|12611.64|12611.64|12611.64|12611.64|12606.85|12606.85|0
1636970100000|2021-11-15 09:55:00|12611.86|12611.86|12616.95|12616.95|12617.1|12617.1|12611.63|12611.63|0
1636970400000|2021-11-15 10:00:00|12617.08|12617.08|12613.59|12613.59|12617.08|12617.08|12611.48|12611.48|0
1636970700000|2021-11-15 10:05:00|12613.41|12613.41|12613.88|12613.88|12615.66|12615.66|12612.36|12612.36|0
1636971000000|2021-11-15 10:10:00|12613.8|12613.8|12616.68|12616.68|12618.64|12618.64|12612.63|12612.63|0
1636971300000|2021-11-15 10:15:00|12616.53|12616.53|12617.52|12617.52|12618.49|12618.49|12614.1|12614.1|0
1636971600000|2021-11-15 10:20:00|12616.99|12616.99|12613.42|12613.42|12616.99|12616.99|12613.42|12613.42|0
1636971900000|2021-11-15 10:25:00|12613.77|12613.77|12621.69|12621.69|12621.69|12621.69|12612.12|12612.12|0
1636972200000|2021-11-15 10:30:00|12620.46|12620.46|12623.07|12623.07|12623.07|12623.07|12619.75|12619.75|0
1636972500000|2021-11-15 10:35:00|12622.83|12622.83|12618.36|12618.36|12622.84|12622.84|12618.07|12618.07|0
1636972800000|2021-11-15 10:40:00|12618.19|12618.19|12614.05|12614.05|12618.54|12618.54|12614.05|12614.05|0
1636973100000|2021-11-15 10:45:00|12615.06|12615.06|12621.76|12621.76|12623.8|12623.8|12615.06|12615.06|0
1636973400000|2021-11-15 10:50:00|12621.93|12621.93|12622.72|12622.72|12622.72|12622.72|12621.93|12621.93|0
1636973700000|2021-11-15 10:55:00|12625.04|12625.04|12628.92|12628.92|12628.97|12628.97|12624.88|12624.88|0
1636974000000|2021-11-15 11:00:00|12627.92|12627.92|12628.07|12628.07|12628.93|12628.93|12626.24|12626.24|0
1636974300000|2021-11-15 11:05:00|12628.48|12628.48|12627|12627|12633.9|12633.9|12627|12627|0
1636974600000|2021-11-15 11:10:00|12626|12626|12618.83|12618.83|12626|12626|12613.34|12613.34|0
1636974900000|2021-11-15 11:15:00|12618.43|12618.43|12610.21|12610.21|12620.33|12620.33|12610.21|12610.21|0
1636975200000|2021-11-15 11:20:00|12609.98|12609.98|12597.93|12597.93|12611.09|12611.09|12596.12|12596.12|0
1636975500000|2021-11-15 11:25:00|12598.06|12598.06|12595.53|12595.53|12600.17|12600.17|12593.52|12593.52|0
1636975800000|2021-11-15 11:30:00|12596.53|12596.53|12600.54|12600.54|12600.61|12600.61|12596.36|12596.36|0
1636976100000|2021-11-15 11:35:00|12600.9|12600.9|12604.77|12604.77|12604.77|12604.77|12596.43|12596.43|0
1636976400000|2021-11-15 11:40:00|12605.28|12605.28|12608.52|12608.52|12608.52|12608.52|12605.28|12605.28|0
1636976700000|2021-11-15 11:45:00|12608.68|12608.68|12604.31|12604.31|12608.68|12608.68|12604.31|12604.31|0
1636977000000|2021-11-15 11:50:00|12605.32|12605.32|12597.94|12597.94|12605.53|12605.53|12595.58|12595.58|0
1636977300000|2021-11-15 11:55:00|12597.77|12597.77|12601.35|12601.35|12601.98|12601.98|12595.78|12595.78|0
1636977600000|2021-11-15 12:00:00|12600.86|12600.86|12600.87|12600.87|12600.87|12600.87|12597.58|12597.58|0
1636977900000|2021-11-15 12:05:00|12600.98|12600.98|12604.78|12604.78|12604.78|12604.78|12599.97|12599.97|0
1636978200000|2021-11-15 12:10:00|12603.78|12603.78|12599.15|12599.15|12606.84|12606.84|12599.15|12599.15|0
1636978500000|2021-11-15 12:15:00|12599.37|12599.37|12598.31|12598.31|12604.73|12604.73|12598.31|12598.31|0
1636978800000|2021-11-15 12:20:00|12598.09|12598.09|12599.67|12599.67|12601.02|12601.02|12598.09|12598.09|0
1636979100000|2021-11-15 12:25:00|12599.91|12599.91|12589.49|12589.49|12600.04|12600.04|12589.49|12589.49|0
1636979400000|2021-11-15 12:30:00|12589.32|12589.32|12582.69|12582.69|12589.66|12589.66|12582.69|12582.69|0
1636979700000|2021-11-15 12:35:00|12582.52|12582.52|12582.17|12582.17|12582.52|12582.52|12580.37|12580.37|0
1636980000000|2021-11-15 12:40:00|12582.3|12582.3|12582.97|12582.97|12585.55|12585.55|12582.12|12582.12|0
1636980300000|2021-11-15 12:45:00|12583.14|12583.14|12584.18|12584.18|12587.05|12587.05|12582.35|12582.35|0
1636980600000|2021-11-15 12:50:00|12584.33|12584.33|12585.64|12585.64|12591.48|12591.48|12584.33|12584.33|0
1636980900000|2021-11-15 12:55:00|12585.43|12585.43|12579.03|12579.03|12586.67|12586.67|12578.32|12578.32|0
1636981200000|2021-11-15 13:00:00|12578.82|12578.82|12587.1|12587.1|12587.1|12587.1|12578.44|12578.44|0
1636981500000|2021-11-15 13:05:00|12587.23|12587.23|12586.62|12586.62|12588.23|12588.23|12586.22|12586.22|0
1636981800000|2021-11-15 13:10:00|12585.38|12585.38|12589.58|12589.58|12589.83|12589.83|12585.38|12585.38|0
1636982100000|2021-11-15 13:15:00|12589.53|12589.53|12593.4|12593.4|12593.82|12593.82|12588.57|12588.57|0
1636982400000|2021-11-15 13:20:00|12593.16|12593.16|12598.19|12598.19|12599.34|12599.34|12592.99|12592.99|0
1636982700000|2021-11-15 13:25:00|12597.83|12597.83|12598.86|12598.86|12599.76|12599.76|12595.95|12595.95|0
1636983000000|2021-11-15 13:30:00|12597.85|12597.85|12599.15|12599.15|12601.81|12601.81|12595.29|12595.29|0
1636983300000|2021-11-15 13:35:00|12597.92|12597.92|12606.43|12606.43|12607.22|12607.22|12597.92|12597.92|0
1636983600000|2021-11-15 13:40:00|12606.94|12606.94|12615.86|12615.86|12615.86|12615.86|12605.97|12605.97|0
1636983900000|2021-11-15 13:45:00|12615.73|12615.73|12623.25|12623.25|12626.98|12626.98|12614.64|12614.64|0
1636984200000|2021-11-15 13:50:00|12623.46|12623.46|12616.85|12616.85|12624.49|12624.49|12616.85|12616.85|0
1636984500000|2021-11-15 13:55:00|12616.67|12616.67|12610.71|12610.71|12618.01|12618.01|12610.17|12610.17|0
1636984800000|2021-11-15 14:00:00|12610.49|12610.49|12610.45|12610.45|12613.99|12613.99|12610.45|12610.45|0
1636985100000|2021-11-15 14:05:00|12610.23|12610.23|12609.73|12609.73|12613.82|12613.82|12609.65|12609.65|0
1636985400000|2021-11-15 14:10:00|12610.14|12610.14|12605.82|12605.82|12611.88|12611.88|12605.82|12605.82|0
1636985700000|2021-11-15 14:15:00|12605.9|12605.9|12611.25|12611.25|12612.78|12612.78|12605.52|12605.52|0
1636986000000|2021-11-15 14:20:00|12611.45|12611.45|12608.21|12608.21|12612.07|12612.07|12607.88|12607.88|0
1636986300000|2021-11-15 14:25:00|12608.05|12608.05|12611.01|12611.01|12613.01|12613.01|12607.97|12607.97|0
1636986600000|2021-11-15 14:30:00|12611.42|12611.42|12612.22|12612.22|12612.24|12612.24|12604.75|12604.75|0
1636986900000|2021-11-15 14:35:00|12612.39|12612.39|12614.38|12614.38|12621.08|12621.08|12612.39|12612.39|0
1636987200000|2021-11-15 14:40:00|12613.37|12613.37|12606.6|12606.6|12614.33|12614.33|12606.6|12606.6|0
1636987500000|2021-11-15 14:45:00|12606.36|12606.36|12606.34|12606.34|12610.78|12610.78|12605.66|12605.66|0
1636987800000|2021-11-15 14:50:00|12605.33|12605.33|12605.36|12605.36|12605.88|12605.88|12601.71|12601.71|0
1636988100000|2021-11-15 14:55:00|12605.53|12605.53|12613.48|12613.48|12615.61|12615.61|12605.53|12605.53|0
1636988400000|2021-11-15 15:00:00|12613.66|12613.66|12608.72|12608.72|12614.33|12614.33|12607.22|12607.22|0
1636988700000|2021-11-15 15:05:00|12608.94|12608.94|12611.57|12611.57|12611.57|12611.57|12607.48|12607.48|0
1636989000000|2021-11-15 15:10:00|12611.41|12611.41|12615.02|12615.02|12616.18|12616.18|12611.27|12611.27|0
1636989300000|2021-11-15 15:15:00|12613.79|12613.79|12606.82|12606.82|12614.12|12614.12|12606.6|12606.6|0
1636989600000|2021-11-15 15:20:00|12606.6|12606.6|12611.73|12611.73|12612.36|12612.36|12605.75|12605.75|0
1636989900000|2021-11-15 15:25:00|12611.94|12611.94|12609.85|12609.85|12615.33|12615.33|12609.44|12609.44|0
1636990200000|2021-11-15 15:30:00|12609.63|12609.63|12609.03|12609.03|12610.56|12610.56|12608.37|12608.37|0
1636990500000|2021-11-15 15:35:00|12609.64|12609.64|12614.51|12614.51|12616.22|12616.22|12609.64|12609.64|0
1636990800000|2021-11-15 15:40:00|12614|12614|12621.55|12621.55|12622|12622|12612.96|12612.96|0
1636991100000|2021-11-15 15:45:00|12621.96|12621.96|12623.15|12623.15|12623.51|12623.51|12620.44|12620.44|0
1636991400000|2021-11-15 15:50:00|12623.2|12623.2|12624.58|12624.58|12624.67|12624.67|12623.04|12623.04|0
1636991700000|2021-11-15 15:55:00|12624.34|12624.34|12618.4|12618.4|12624.58|12624.58|12618.23|12618.23|0
1636992000000|2021-11-15 16:00:00|12618.66|12618.66|12620.17|12620.17|12620.73|12620.73|12615.82|12615.82|0
1636992300000|2021-11-15 16:05:00|12620.33|12620.33|12619.17|12619.17|12620.33|12620.33|12618.34|12618.34|0
1636992600000|2021-11-15 16:10:00|12619.41|12619.41|12619.46|12619.46|12620.28|12620.28|12618.24|12618.24|0
1636992900000|2021-11-15 16:15:00|12619.59|12619.59|12613.7|12613.7|12619.59|12619.59|12613.46|12613.46|0
1636993200000|2021-11-15 16:20:00|12613.93|12613.93|12614.87|12614.87|12615.84|12615.84|12613.28|12613.28|0
1636993500000|2021-11-15 16:25:00|12615.14|12615.14|12617.88|12617.88|12620.47|12620.47|12611.58|12611.58|0
1637050500000|2021-11-16 08:15:00|12627.31|12627.31|12608.92|12608.92|12632.44|12632.44|12608.73|12608.73|0
1637050800000|2021-11-16 08:20:00|12608.39|12608.39|12606.23|12606.23|12611.2|12611.2|12598.15|12598.15|0
1637051100000|2021-11-16 08:25:00|12605.87|12605.87|12592.24|12592.24|12605.87|12605.87|12592.08|12592.08|0
1637051400000|2021-11-16 08:30:00|12592|12592|12596.17|12596.17|12603.58|12603.58|12592|12592|0
1637051700000|2021-11-16 08:35:00|12595.86|12595.86|12602.13|12602.13|12602.13|12602.13|12594.31|12594.31|0
1637052000000|2021-11-16 08:40:00|12602.38|12602.38|12601.96|12601.96|12604.05|12604.05|12599.2|12599.2|0
1637052300000|2021-11-16 08:45:00|12601.79|12601.79|12610.84|12610.84|12611.89|12611.89|12601.79|12601.79|0
1637052600000|2021-11-16 08:50:00|12610.49|12610.49|12608.46|12608.46|12617.9|12617.9|12608.25|12608.25|0
1637052900000|2021-11-16 08:55:00|12607.46|12607.46|12593.72|12593.72|12608.9|12608.9|12593.32|12593.32|0
1637053200000|2021-11-16 09:00:00|12593.38|12593.38|12587.56|12587.56|12594.39|12594.39|12586.91|12586.91|0
1637053500000|2021-11-16 09:05:00|12587.38|12587.38|12597.3|12597.3|12597.3|12597.3|12586.68|12586.68|0
1637053800000|2021-11-16 09:10:00|12596.07|12596.07|12594.99|12594.99|12598.09|12598.09|12590.96|12590.96|0
1637054100000|2021-11-16 09:15:00|12597|12597|12593.1|12593.1|12597.81|12597.81|12589.05|12589.05|0
1637054400000|2021-11-16 09:20:00|12592.28|12592.28|12582.48|12582.48|12592.28|12592.28|12582.48|12582.48|0
1637054700000|2021-11-16 09:25:00|12581.25|12581.25|12581.72|12581.72|12587.93|12587.93|12580.06|12580.06|0
1637055000000|2021-11-16 09:30:00|12580.72|12580.72|12580.23|12580.23|12580.72|12580.72|12575.56|12575.56|0
1637055300000|2021-11-16 09:35:00|12580.5|12580.5|12570.69|12570.69|12580.98|12580.98|12570.69|12570.69|0
1637055600000|2021-11-16 09:40:00|12571.03|12571.03|12571.87|12571.87|12571.87|12571.87|12568.29|12568.29|0
1637055900000|2021-11-16 09:45:00|12572.11|12572.11|12577.16|12577.16|12578.08|12578.08|12571.87|12571.87|0
1637056200000|2021-11-16 09:50:00|12577.57|12577.57|12579.52|12579.52|12580.56|12580.56|12575.91|12575.91|0
1637056500000|2021-11-16 09:55:00|12580.53|12580.53|12578.68|12578.68|12581.39|12581.39|12576.58|12576.58|0
1637056800000|2021-11-16 10:00:00|12577.68|12577.68|12578.32|12578.32|12580.96|12580.96|12576.92|12576.92|0
1637057100000|2021-11-16 10:05:00|12578.19|12578.19|12565.82|12565.82|12578.41|12578.41|12565.82|12565.82|0
1637057400000|2021-11-16 10:10:00|12566.18|12566.18|12567.59|12567.59|12567.81|12567.81|12564.37|12564.37|0
1637057700000|2021-11-16 10:15:00|12567.37|12567.37|12563.74|12563.74|12567.74|12567.74|12561.29|12561.29|0
1637058000000|2021-11-16 10:20:00|12563.43|12563.43|12570.85|12570.85|12571.01|12571.01|12563.27|12563.27|0
1637058300000|2021-11-16 10:25:00|12570.49|12570.49|12573.33|12573.33|12573.33|12573.33|12569.26|12569.26|0
1637058600000|2021-11-16 10:30:00|12573.25|12573.25|12575.23|12575.23|12579.3|12579.3|12573.25|12573.25|0
1637058900000|2021-11-16 10:35:00|12576.46|12576.46|12584.15|12584.15|12584.15|12584.15|12576.46|12576.46|0
1637059200000|2021-11-16 10:40:00|12584.39|12584.39|12581.47|12581.47|12586.33|12586.33|12581.47|12581.47|0
1637059500000|2021-11-16 10:45:00|12581.63|12581.63|12583.42|12583.42|12583.59|12583.59|12579.43|12579.43|0
1637059800000|2021-11-16 10:50:00|12582.42|12582.42|12595.95|12595.95|12596.15|12596.15|12581.41|12581.41|0
1637060100000|2021-11-16 10:55:00|12595.14|12595.14|12593.18|12593.18|12596.4|12596.4|12592.32|12592.32|0
1637060400000|2021-11-16 11:00:00|12593.42|12593.42|12604.2|12604.2|12605.2|12605.2|12591.14|12591.14|0
1637060700000|2021-11-16 11:05:00|12604.44|12604.44|12607.05|12607.05|12607.21|12607.21|12602.05|12602.05|0
1637061000000|2021-11-16 11:10:00|12608.28|12608.28|12616.39|12616.39|12617.73|12617.73|12606.44|12606.44|0
1637061300000|2021-11-16 11:15:00|12615.38|12615.38|12622.07|12622.07|12622.15|12622.15|12614.67|12614.67|0
1637061600000|2021-11-16 11:20:00|12623.3|12623.3|12628.87|12628.87|12630.13|12630.13|12622.86|12622.86|0
1637061900000|2021-11-16 11:25:00|12629.88|12629.88|12638.73|12638.73|12639.14|12639.14|12629.09|12629.09|0
1637062200000|2021-11-16 11:30:00|12639.73|12639.73|12646.2|12646.2|12646.2|12646.2|12638.17|12638.17|0
1637062500000|2021-11-16 11:35:00|12647.43|12647.43|12648.16|12648.16|12649.52|12649.52|12645.88|12645.88|0
1637062800000|2021-11-16 11:40:00|12647.15|12647.15|12646.74|12646.74|12648.93|12648.93|12644.96|12644.96|0
1637063100000|2021-11-16 11:45:00|12646.66|12646.66|12635.97|12635.97|12647.42|12647.42|12635.01|12635.01|0
1637063400000|2021-11-16 11:50:00|12635.15|12635.15|12637|12637|12637|12637|12632.45|12632.45|0
1637063700000|2021-11-16 11:55:00|12636|12636|12646.01|12646.01|12646.79|12646.79|12636|12636|0
1637064000000|2021-11-16 12:00:00|12646.36|12646.36|12640.85|12640.85|12646.36|12646.36|12638.35|12638.35|0
1637064300000|2021-11-16 12:05:00|12640.72|12640.72|12634.06|12634.06|12641.53|12641.53|12634.06|12634.06|0
1637064600000|2021-11-16 12:10:00|12633.91|12633.91|12625.61|12625.61|12633.91|12633.91|12624.29|12624.29|0
1637064900000|2021-11-16 12:15:00|12624.79|12624.79|12620.12|12620.12|12624.79|12624.79|12620.12|12620.12|0
1637065200000|2021-11-16 12:20:00|12618.89|12618.89|12617.74|12617.74|12618.89|12618.89|12614.23|12614.23|0
1637065500000|2021-11-16 12:25:00|12617.79|12617.79|12613.95|12613.95|12619.11|12619.11|12613.95|12613.95|0
1637065800000|2021-11-16 12:30:00|12614.96|12614.96|12617.44|12617.44|12619.42|12619.42|12613.83|12613.83|0
1637066100000|2021-11-16 12:35:00|12619.45|12619.45|12617.21|12617.21|12619.45|12619.45|12614.57|12614.57|0
1637066400000|2021-11-16 12:40:00|12617.02|12617.02|12610.28|12610.28|12617.02|12617.02|12610.28|12610.28|0
1637066700000|2021-11-16 12:45:00|12610.68|12610.68|12612.68|12612.68|12613.09|12613.09|12607.36|12607.36|0
1637067000000|2021-11-16 12:50:00|12612.33|12612.33|12609.84|12609.84|12612.33|12612.33|12608.51|12608.51|0
1637067300000|2021-11-16 12:55:00|12607.83|12607.83|12598.4|12598.4|12607.83|12607.83|12598.14|12598.14|0
1637067600000|2021-11-16 13:00:00|12598.81|12598.81|12598.97|12598.97|12599.22|12599.22|12596.34|12596.34|0
1637067900000|2021-11-16 13:05:00|12598.75|12598.75|12599.25|12599.25|12599.92|12599.92|12598.34|12598.34|0
1637068200000|2021-11-16 13:10:00|12598.25|12598.25|12595.26|12595.26|12598.25|12598.25|12595.26|12595.26|0
1637068500000|2021-11-16 13:15:00|12595.48|12595.48|12597.75|12597.75|12598.26|12598.26|12595.1|12595.1|0
1637068800000|2021-11-16 13:20:00|12598.98|12598.98|12598.23|12598.23|12598.98|12598.98|12595.84|12595.84|0
1637069100000|2021-11-16 13:25:00|12597.82|12597.82|12598.94|12598.94|12598.94|12598.94|12593.19|12593.19|0
1637069400000|2021-11-16 13:30:00|12598.77|12598.77|12593.19|12593.19|12600.34|12600.34|12592.32|12592.32|0
1637069700000|2021-11-16 13:35:00|12592.19|12592.19|12589.68|12589.68|12594.87|12594.87|12588.84|12588.84|0
1637070000000|2021-11-16 13:40:00|12589|12589|12588.03|12588.03|12591.03|12591.03|12588.03|12588.03|0
1637070300000|2021-11-16 13:45:00|12587.32|12587.32|12580.69|12580.69|12587.32|12587.32|12578.37|12578.37|0
1637070600000|2021-11-16 13:50:00|12580.52|12580.52|12577.9|12577.9|12583.11|12583.11|12577.9|12577.9|0
1637070900000|2021-11-16 13:55:00|12577.73|12577.73|12572.87|12572.87|12577.73|12577.73|12570.73|12570.73|0
1637071200000|2021-11-16 14:00:00|12572.46|12572.46|12580.95|12580.95|12582.06|12582.06|12572.07|12572.07|0
1637071500000|2021-11-16 14:05:00|12579.72|12579.72|12572.52|12572.52|12579.87|12579.87|12572.52|12572.52|0
1637071800000|2021-11-16 14:10:00|12571.51|12571.51|12580.54|12580.54|12581.83|12581.83|12571.16|12571.16|0
1637072100000|2021-11-16 14:15:00|12580.59|12580.59|12585.37|12585.37|12585.72|12585.72|12580.59|12580.59|0
1637072400000|2021-11-16 14:20:00|12585.72|12585.72|12582.33|12582.33|12589.66|12589.66|12582.33|12582.33|0
1637072700000|2021-11-16 14:25:00|12581.33|12581.33|12585.33|12585.33|12587.89|12587.89|12581.33|12581.33|0
1637073000000|2021-11-16 14:30:00|12584.51|12584.51|12584.05|12584.05|12589.07|12589.07|12577.39|12577.39|0
1637073300000|2021-11-16 14:35:00|12584.46|12584.46|12593.16|12593.16|12598.24|12598.24|12584.46|12584.46|0
1637073600000|2021-11-16 14:40:00|12592.98|12592.98|12597.24|12597.24|12607|12607|12592.98|12592.98|0
1637073900000|2021-11-16 14:45:00|12597.45|12597.45|12590.01|12590.01|12597.89|12597.89|12586.23|12586.23|0
1637074200000|2021-11-16 14:50:00|12589.79|12589.79|12584.65|12584.65|12598.34|12598.34|12583.83|12583.83|0
1637074500000|2021-11-16 14:55:00|12585.65|12585.65|12591.92|12591.92|12591.92|12591.92|12583.39|12583.39|0
1637074800000|2021-11-16 15:00:00|12592.93|12592.93|12601.81|12601.81|12603.62|12603.62|12592.52|12592.52|0
1637075100000|2021-11-16 15:05:00|12600.58|12600.58|12611.63|12611.63|12612.63|12612.63|12598.36|12598.36|0
1637075400000|2021-11-16 15:10:00|12611.68|12611.68|12613.06|12613.06|12616.39|12616.39|12610.64|12610.64|0
1637075700000|2021-11-16 15:15:00|12612.65|12612.65|12615.72|12615.72|12617.32|12617.32|12612.39|12612.39|0
1637076000000|2021-11-16 15:20:00|12615.31|12615.31|12626.95|12626.95|12628.54|12628.54|12614.73|12614.73|0
1637076300000|2021-11-16 15:25:00|12627.15|12627.15|12624.86|12624.86|12628.21|12628.21|12621.32|12621.32|0
1637076600000|2021-11-16 15:30:00|12624.91|12624.91|12621.94|12621.94|12627.24|12627.24|12621.65|12621.65|0
1637076900000|2021-11-16 15:35:00|12621.15|12621.15|12624.22|12624.22|12624.82|12624.82|12620.8|12620.8|0
1637077200000|2021-11-16 15:40:00|12624.39|12624.39|12635.04|12635.04|12635.04|12635.04|12624.39|12624.39|0
1637077500000|2021-11-16 15:45:00|12635.17|12635.17|12641.29|12641.29|12641.29|12641.29|12633.98|12633.98|0
1637077800000|2021-11-16 15:50:00|12641.51|12641.51|12639.25|12639.25|12642.39|12642.39|12638.24|12638.24|0
1637078100000|2021-11-16 15:55:00|12639.42|12639.42|12645.44|12645.44|12645.89|12645.89|12639.06|12639.06|0
1637078400000|2021-11-16 16:00:00|12645.85|12645.85|12651.27|12651.27|12652.13|12652.13|12645.61|12645.61|0
1637078700000|2021-11-16 16:05:00|12651.03|12651.03|12653.3|12653.3|12653.81|12653.81|12648.44|12648.44|0
1637079000000|2021-11-16 16:10:00|12653.71|12653.71|12661.1|12661.1|12662.58|12662.58|12652.7|12652.7|0
1637079300000|2021-11-16 16:15:00|12660.58|12660.58|12660.35|12660.35|12660.58|12660.58|12654.79|12654.79|0
1637079600000|2021-11-16 16:20:00|12659.35|12659.35|12657.16|12657.16|12663.04|12663.04|12655.92|12655.92|0
1637079900000|2021-11-16 16:25:00|12656.98|12656.98|12659.01|12659.01|12659.59|12659.59|12650.52|12650.52|0
1637136900000|2021-11-17 08:15:00|12673.45|12673.45|12638.61|12638.61|12675.49|12675.49|12633.94|12633.94|0
1637137200000|2021-11-17 08:20:00|12632.58|12632.58|12640.15|12640.15|12655.99|12655.99|12632.58|12632.58|0
1637137500000|2021-11-17 08:25:00|12641.16|12641.16|12653.88|12653.88|12655.11|12655.11|12635.96|12635.96|0
1637137800000|2021-11-17 08:30:00|12654.52|12654.52|12666.38|12666.38|12684.72|12684.72|12652.24|12652.24|0
1637138100000|2021-11-17 08:35:00|12666.89|12666.89|12659.71|12659.71|12669.28|12669.28|12657.53|12657.53|0
1637138400000|2021-11-17 08:40:00|12660.07|12660.07|12630.94|12630.94|12673.44|12673.44|12630.42|12630.42|0
1637138700000|2021-11-17 08:45:00|12629.3|12629.3|12636.09|12636.09|12636.49|12636.49|12625.2|12625.2|0
1637139000000|2021-11-17 08:50:00|12636.26|12636.26|12636.5|12636.5|12637.4|12637.4|12617.13|12617.13|0
1637139300000|2021-11-17 08:55:00|12636.85|12636.85|12624.47|12624.47|12639.85|12639.85|12624.44|12624.44|0
1637139600000|2021-11-17 09:00:00|12624.83|12624.83|12604.6|12604.6|12628.95|12628.95|12604.6|12604.6|0
1637139900000|2021-11-17 09:05:00|12604.37|12604.37|12608.33|12608.33|12610.78|12610.78|12602.94|12602.94|0
1637140200000|2021-11-17 09:10:00|12608.55|12608.55|12615.43|12615.43|12616.44|12616.44|12605.93|12605.93|0
1637140500000|2021-11-17 09:15:00|12615.78|12615.78|12620.19|12620.19|12626.58|12626.58|12615.77|12615.77|0
1637140800000|2021-11-17 09:20:00|12621.42|12621.42|12620.61|12620.61|12628.04|12628.04|12614.53|12614.53|0
1637141100000|2021-11-17 09:25:00|12619.38|12619.38|12625.92|12625.92|12626.36|12626.36|12619.36|12619.36|0
1637141400000|2021-11-17 09:30:00|12624.92|12624.92|12622.74|12622.74|12630.55|12630.55|12622.71|12622.71|0
1637141700000|2021-11-17 09:35:00|12622.66|12622.66|12625.93|12625.93|12627.37|12627.37|12620.63|12620.63|0
1637142000000|2021-11-17 09:40:00|12623.92|12623.92|12628.48|12628.48|12628.81|12628.81|12623.92|12623.92|0
1637142300000|2021-11-17 09:45:00|12629.71|12629.71|12636.59|12636.59|12640.95|12640.95|12629.71|12629.71|0
1637142600000|2021-11-17 09:50:00|12636.81|12636.81|12627.05|12627.05|12636.95|12636.95|12627.05|12627.05|0
1637142900000|2021-11-17 09:55:00|12629.06|12629.06|12620.63|12620.63|12631.46|12631.46|12620.14|12620.14|0
1637143200000|2021-11-17 10:00:00|12620.46|12620.46|12633.46|12633.46|12635.3|12635.3|12618.76|12618.76|0
1637143500000|2021-11-17 10:05:00|12632.45|12632.45|12613.22|12613.22|12632.45|12632.45|12612.99|12612.99|0
1637143800000|2021-11-17 10:10:00|12613|12613|12596.95|12596.95|12614.83|12614.83|12595.52|12595.52|0
1637144100000|2021-11-17 10:15:00|12595.95|12595.95|12588.08|12588.08|12615.4|12615.4|12581.78|12581.78|0
1637144400000|2021-11-17 10:20:00|12586.07|12586.07|12580.11|12580.11|12586.07|12586.07|12578.08|12578.08|0
1637144700000|2021-11-17 10:25:00|12579.1|12579.1|12574.05|12574.05|12582.86|12582.86|12572.48|12572.48|0
1637145000000|2021-11-17 10:30:00|12576.07|12576.07|12574.12|12574.12|12576.07|12576.07|12566.79|12566.79|0
1637145300000|2021-11-17 10:35:00|12582.16|12582.16|12593.27|12593.27|12594.87|12594.87|12580.94|12580.94|0
1637145600000|2021-11-17 10:40:00|12593.78|12593.78|12594.19|12594.19|12599.02|12599.02|12589.16|12589.16|0
1637145900000|2021-11-17 10:45:00|12594.6|12594.6|12591.42|12591.42|12604.41|12604.41|12589.15|12589.15|0
1637146200000|2021-11-17 10:50:00|12591.77|12591.77|12596.51|12596.51|12598.19|12598.19|12588.67|12588.67|0
1637146500000|2021-11-17 10:55:00|12597.74|12597.74|12603.24|12603.24|12603.46|12603.46|12595.71|12595.71|0
1637146800000|2021-11-17 11:00:00|12601.23|12601.23|12598.61|12598.61|12604.13|12604.13|12598.41|12598.41|0
1637147100000|2021-11-17 11:05:00|12599.62|12599.62|12593.93|12593.93|12606.32|12606.32|12593.93|12593.93|0
1637147400000|2021-11-17 11:10:00|12594.29|12594.29|12592.54|12592.54|12596.67|12596.67|12592.54|12592.54|0
1637147700000|2021-11-17 11:15:00|12593.77|12593.77|12594.45|12594.45|12597.01|12597.01|12591.77|12591.77|0
1637148000000|2021-11-17 11:20:00|12594.67|12594.67|12592.44|12592.44|12595.67|12595.67|12591.52|12591.52|0
1637148300000|2021-11-17 11:25:00|12592.19|12592.19|12602.34|12602.34|12602.55|12602.55|12591.01|12591.01|0
1637148600000|2021-11-17 11:30:00|12602.56|12602.56|12600.96|12600.96|12604.65|12604.65|12600.71|12600.71|0
1637148900000|2021-11-17 11:35:00|12600.86|12600.86|12598.39|12598.39|12605.18|12605.18|12598.39|12598.39|0
1637149200000|2021-11-17 11:40:00|12598.04|12598.04|12598.67|12598.67|12598.67|12598.67|12593.12|12593.12|0
1637149500000|2021-11-17 11:45:00|12599.08|12599.08|12597.95|12597.95|12602.34|12602.34|12597.95|12597.95|0
1637149800000|2021-11-17 11:50:00|12598.95|12598.95|12600.08|12600.08|12603.72|12603.72|12593.63|12593.63|0
1637150100000|2021-11-17 11:55:00|12599.86|12599.86|12598.65|12598.65|12599.86|12599.86|12594.45|12594.45|0
1637150400000|2021-11-17 12:00:00|12598.86|12598.86|12589.17|12589.17|12599.03|12599.03|12587.81|12587.81|0
1637150700000|2021-11-17 12:05:00|12589.4|12589.4|12578.95|12578.95|12589.4|12589.4|12578.91|12578.91|0
1637151000000|2021-11-17 12:10:00|12578.43|12578.43|12571.31|12571.31|12578.59|12578.59|12571.31|12571.31|0
1637151300000|2021-11-17 12:15:00|12570.95|12570.95|12577.4|12577.4|12577.75|12577.75|12569.29|12569.29|0
1637151600000|2021-11-17 12:20:00|12578.41|12578.41|12589.46|12589.46|12589.54|12589.54|12578.02|12578.02|0
1637151900000|2021-11-17 12:25:00|12589.02|12589.02|12586.83|12586.83|12589.02|12589.02|12584.42|12584.42|0
1637152200000|2021-11-17 12:30:00|12585.83|12585.83|12582.52|12582.52|12587.87|12587.87|12581|12581|0
1637152500000|2021-11-17 12:35:00|12582.47|12582.47|12580.72|12580.72|12584.11|12584.11|12578.09|12578.09|0
1637152800000|2021-11-17 12:40:00|12581.73|12581.73|12591.16|12591.16|12593.69|12593.69|12581.09|12581.09|0
1637153100000|2021-11-17 12:45:00|12592.17|12592.17|12589.86|12589.86|12592.17|12592.17|12585.17|12585.17|0
1637153400000|2021-11-17 12:50:00|12590.13|12590.13|12581.49|12581.49|12593.18|12593.18|12581.29|12581.29|0
1637153700000|2021-11-17 12:55:00|12581.42|12581.42|12592.74|12592.74|12592.74|12592.74|12581.42|12581.42|0
1637154000000|2021-11-17 13:00:00|12592.9|12592.9|12596.08|12596.08|12599.25|12599.25|12592.9|12592.9|0
1637154300000|2021-11-17 13:05:00|12596.54|12596.54|12592.02|12592.02|12598.51|12598.51|12590.74|12590.74|0
1637154600000|2021-11-17 13:10:00|12592.18|12592.18|12589.66|12589.66|12598.63|12598.63|12589.66|12589.66|0
1637154900000|2021-11-17 13:15:00|12589.25|12589.25|12592.85|12592.85|12592.85|12592.85|12588.73|12588.73|0
1637155200000|2021-11-17 13:20:00|12592.72|12592.72|12595.29|12595.29|12599.8|12599.8|12592.35|12592.35|0
1637155500000|2021-11-17 13:25:00|12595.31|12595.31|12602.63|12602.63|12602.63|12602.63|12595.31|12595.31|0
1637155800000|2021-11-17 13:30:00|12602.58|12602.58|12587.74|12587.74|12603.56|12603.56|12587.74|12587.74|0
1637156100000|2021-11-17 13:35:00|12587.66|12587.66|12588.86|12588.86|12593.86|12593.86|12586.68|12586.68|0
1637156400000|2021-11-17 13:40:00|12588.51|12588.51|12588.06|12588.06|12590.98|12590.98|12585.37|12585.37|0
1637156700000|2021-11-17 13:45:00|12590.07|12590.07|12591.03|12591.03|12591.03|12591.03|12585.27|12585.27|0
1637157000000|2021-11-17 13:50:00|12591.2|12591.2|12591.34|12591.34|12592.23|12592.23|12588.99|12588.99|0
1637157300000|2021-11-17 13:55:00|12591.51|12591.51|12582.91|12582.91|12593.09|12593.09|12582.69|12582.69|0
1637157600000|2021-11-17 14:00:00|12584.14|12584.14|12584.54|12584.54|12591.22|12591.22|12582.54|12582.54|0
1637157900000|2021-11-17 14:05:00|12583.54|12583.54|12590.17|12590.17|12591|12591|12582.37|12582.37|0
1637158200000|2021-11-17 14:10:00|12591.18|12591.18|12574.77|12574.77|12591.31|12591.31|12574.77|12574.77|0
1637158500000|2021-11-17 14:15:00|12573.76|12573.76|12568.83|12568.83|12575.93|12575.93|12568.83|12568.83|0
1637158800000|2021-11-17 14:20:00|12568.7|12568.7|12563.04|12563.04|12571.41|12571.41|12563.04|12563.04|0
1637159100000|2021-11-17 14:25:00|12563.47|12563.47|12564.92|12564.92|12565.58|12565.58|12546.84|12546.84|0
1637159400000|2021-11-17 14:30:00|12565.19|12565.19|12559.75|12559.75|12571.36|12571.36|12552.23|12552.23|0
1637159700000|2021-11-17 14:35:00|12559.96|12559.96|12563.76|12563.76|12567.46|12567.46|12554.56|12554.56|0
1637160000000|2021-11-17 14:40:00|12563.92|12563.92|12563.4|12563.4|12563.92|12563.92|12561.16|12561.16|0
1637160300000|2021-11-17 14:45:00|12563.18|12563.18|12535.86|12535.86|12564.97|12564.97|12534.36|12534.36|0
1637160600000|2021-11-17 14:50:00|12535.65|12535.65|12529.33|12529.33|12536.81|12536.81|12525.48|12525.48|0
1637160900000|2021-11-17 14:55:00|12529.25|12529.25|12528.65|12528.65|12532.43|12532.43|12522.33|12522.33|0
1637161200000|2021-11-17 15:00:00|12529.06|12529.06|12525.98|12525.98|12529.06|12529.06|12521.73|12521.73|0
1637161500000|2021-11-17 15:05:00|12527.99|12527.99|12542.37|12542.37|12542.37|12542.37|12527.66|12527.66|0
1637161800000|2021-11-17 15:10:00|12543.38|12543.38|12557.29|12557.29|12560.41|12560.41|12543.38|12543.38|0
1637162100000|2021-11-17 15:15:00|12557.02|12557.02|12548.62|12548.62|12557.03|12557.03|12546.7|12546.7|0
1637162400000|2021-11-17 15:20:00|12549.85|12549.85|12547.46|12547.46|12555.5|12555.5|12546.77|12546.77|0
1637162700000|2021-11-17 15:25:00|12547.68|12547.68|12551.55|12551.55|12558.12|12558.12|12547.68|12547.68|0
1637163000000|2021-11-17 15:30:00|12551.74|12551.74|12539.62|12539.62|12554.1|12554.1|12535.43|12535.43|0
1637163300000|2021-11-17 15:35:00|12539.84|12539.84|12540.35|12540.35|12546.83|12546.83|12538.97|12538.97|0
1637163600000|2021-11-17 15:40:00|12540.19|12540.19|12546.4|12546.4|12552.03|12552.03|12540.11|12540.11|0
1637163900000|2021-11-17 15:45:00|12547.4|12547.4|12545.72|12545.72|12554.59|12554.59|12545.72|12545.72|0
1637164200000|2021-11-17 15:50:00|12548.09|12548.09|12547.42|12547.42|12551.23|12551.23|12546.17|12546.17|0
1637164500000|2021-11-17 15:55:00|12546.42|12546.42|12536.26|12536.26|12547.75|12547.75|12535.08|12535.08|0
1637164800000|2021-11-17 16:00:00|12537.49|12537.49|12544.16|12544.16|12544.27|12544.27|12531.76|12531.76|0
1637165100000|2021-11-17 16:05:00|12544.23|12544.23|12542.56|12542.56|12545.72|12545.72|12542|12542|0
1637165400000|2021-11-17 16:10:00|12542.54|12542.54|12541.56|12541.56|12544.17|12544.17|12540.2|12540.2|0
1637165700000|2021-11-17 16:15:00|12541.43|12541.43|12538.28|12538.28|12541.56|12541.56|12532.56|12532.56|0
1637166000000|2021-11-17 16:20:00|12539.29|12539.29|12545.63|12545.63|12549.19|12549.19|12539.29|12539.29|0
1637166300000|2021-11-17 16:25:00|12545.46|12545.46|12551.38|12551.38|12551.38|12551.38|12542.18|12542.18|0
1637223300000|2021-11-18 08:15:00|12590.88|12590.88|12552.98|12552.98|12592.53|12592.53|12550.96|12550.96|0
1637223600000|2021-11-18 08:20:00|12553.76|12553.76|12565.31|12565.31|12570.75|12570.75|12553.76|12553.76|0
1637223900000|2021-11-18 08:25:00|12566.54|12566.54|12567.52|12567.52|12567.62|12567.62|12554.13|12554.13|0
1637224200000|2021-11-18 08:30:00|12567.87|12567.87|12576.66|12576.66|12578.92|12578.92|12567.17|12567.17|0
1637224500000|2021-11-18 08:35:00|12577.89|12577.89|12583.19|12583.19|12585.12|12585.12|12576.65|12576.65|0
1637224800000|2021-11-18 08:40:00|12582.18|12582.18|12578.37|12578.37|12582.48|12582.48|12573.45|12573.45|0
1637225100000|2021-11-18 08:45:00|12580.38|12580.38|12566.72|12566.72|12581.67|12581.67|12566.01|12566.01|0
1637225400000|2021-11-18 08:50:00|12566.31|12566.31|12551.81|12551.81|12567.05|12567.05|12551.12|12551.12|0
1637225700000|2021-11-18 08:55:00|12551.4|12551.4|12548.32|12548.32|12555.98|12555.98|12548.21|12548.21|0
1637226000000|2021-11-18 09:00:00|12549.33|12549.33|12552.33|12552.33|12558.03|12558.03|12549.33|12549.33|0
1637226300000|2021-11-18 09:05:00|12552.5|12552.5|12555.26|12555.26|12555.95|12555.95|12550.46|12550.46|0
1637226600000|2021-11-18 09:10:00|12556.49|12556.49|12555.22|12555.22|12556.76|12556.76|12552.57|12552.57|0
1637226900000|2021-11-18 09:15:00|12557.24|12557.24|12565.49|12565.49|12570.64|12570.64|12557.24|12557.24|0
1637227200000|2021-11-18 09:20:00|12566.5|12566.5|12567.34|12567.34|12568.4|12568.4|12564.24|12564.24|0
1637227500000|2021-11-18 09:25:00|12568.57|12568.57|12564.33|12564.33|12568.88|12568.88|12561.97|12561.97|0
1637227800000|2021-11-18 09:30:00|12564.09|12564.09|12563.91|12563.91|12568.01|12568.01|12561.7|12561.7|0
1637228100000|2021-11-18 09:35:00|12562.9|12562.9|12555.06|12555.06|12568.48|12568.48|12555.06|12555.06|0
1637228400000|2021-11-18 09:40:00|12555.59|12555.59|12561.73|12561.73|12566.08|12566.08|12555.59|12555.59|0
1637228700000|2021-11-18 09:45:00|12561.17|12561.17|12551.63|12551.63|12561.47|12561.47|12551.63|12551.63|0
1637229000000|2021-11-18 09:50:00|12550.4|12550.4|12540.11|12540.11|12550.4|12550.4|12539.1|12539.1|0
1637229300000|2021-11-18 09:55:00|12539.94|12539.94|12537.6|12537.6|12545.71|12545.71|12537.6|12537.6|0
1637229600000|2021-11-18 10:00:00|12537.29|12537.29|12544.75|12544.75|12545.11|12545.11|12536.17|12536.17|0
1637229900000|2021-11-18 10:05:00|12545.1|12545.1|12564.49|12564.49|12564.49|12564.49|12545.1|12545.1|0
1637230200000|2021-11-18 10:10:00|12563.48|12563.48|12559.69|12559.69|12563.48|12563.48|12556.56|12556.56|0
1637230500000|2021-11-18 10:15:00|12559.84|12559.84|12560.42|12560.42|12560.52|12560.52|12556.23|12556.23|0
1637230800000|2021-11-18 10:20:00|12560.26|12560.26|12561.85|12561.85|12565.97|12565.97|12560.07|12560.07|0
1637231100000|2021-11-18 10:25:00|12562.06|12562.06|12561.62|12561.62|12564.9|12564.9|12561.62|12561.62|0
1637231400000|2021-11-18 10:30:00|12560.39|12560.39|12562.46|12562.46|12563.62|12563.62|12559.7|12559.7|0
1637231700000|2021-11-18 10:35:00|12562.54|12562.54|12568.03|12568.03|12569.7|12569.7|12561.53|12561.53|0
1637232000000|2021-11-18 10:40:00|12569.26|12569.26|12566.89|12566.89|12570.62|12570.62|12566.78|12566.78|0
1637232300000|2021-11-18 10:45:00|12567.06|12567.06|12572.32|12572.32|12572.32|12572.32|12563.4|12563.4|0
1637232600000|2021-11-18 10:50:00|12573.32|12573.32|12585.29|12585.29|12585.29|12585.29|12572.54|12572.54|0
1637232900000|2021-11-18 10:55:00|12584.28|12584.28|12591.13|12591.13|12594.14|12594.14|12583.93|12583.93|0
1637233200000|2021-11-18 11:00:00|12590.73|12590.73|12587.66|12587.66|12590.73|12590.73|12587.31|12587.31|0
1637233500000|2021-11-18 11:05:00|12589.67|12589.67|12592.27|12592.27|12592.27|12592.27|12586.1|12586.1|0
1637233800000|2021-11-18 11:10:00|12592.49|12592.49|12598.01|12598.01|12601.69|12601.69|12590.8|12590.8|0
1637234100000|2021-11-18 11:15:00|12598.22|12598.22|12587.33|12587.33|12598.22|12598.22|12586.09|12586.09|0
1637234400000|2021-11-18 11:20:00|12586.92|12586.92|12592.04|12592.04|12594.27|12594.27|12586.23|12586.23|0
1637234700000|2021-11-18 11:25:00|12592.28|12592.28|12593.15|12593.15|12593.62|12593.62|12590.14|12590.14|0
1637235000000|2021-11-18 11:30:00|12593.37|12593.37|12595.07|12595.07|12597.06|12597.06|12593.37|12593.37|0
1637235300000|2021-11-18 11:35:00|12596.07|12596.07|12597.04|12597.04|12599.53|12599.53|12593.37|12593.37|0
1637235600000|2021-11-18 11:40:00|12598.04|12598.04|12599.89|12599.89|12602.28|12602.28|12598.04|12598.04|0
1637235900000|2021-11-18 11:45:00|12600.89|12600.89|12614.03|12614.03|12616.12|12616.12|12599.88|12599.88|0
1637236200000|2021-11-18 11:50:00|12614.2|12614.2|12624.49|12624.49|12629.38|12629.38|12613.98|12613.98|0
1637236500000|2021-11-18 11:55:00|12626.51|12626.51|12631.39|12631.39|12631.4|12631.4|12626.51|12626.51|0
1637236800000|2021-11-18 12:00:00|12631.23|12631.23|12644.72|12644.72|12645.75|12645.75|12631.23|12631.23|0
1637237100000|2021-11-18 12:05:00|12644.93|12644.93|12653.54|12653.54|12654.9|12654.9|12644.93|12644.93|0
1637237400000|2021-11-18 12:10:00|12652.54|12652.54|12653.27|12653.27|12666.76|12666.76|12648.91|12648.91|0
1637237700000|2021-11-18 12:15:00|12654.27|12654.27|12640.99|12640.99|12659.66|12659.66|12639.76|12639.76|0
1637238000000|2021-11-18 12:20:00|12639.99|12639.99|12647.4|12647.4|12647.4|12647.4|12639.99|12639.99|0
1637238300000|2021-11-18 12:25:00|12648.02|12648.02|12651.31|12651.31|12651.31|12651.31|12647.22|12647.22|0
1637238600000|2021-11-18 12:30:00|12650.08|12650.08|12643.89|12643.89|12650.08|12650.08|12639.89|12639.89|0
1637238900000|2021-11-18 12:35:00|12643.81|12643.81|12638.45|12638.45|12646.89|12646.89|12636.99|12636.99|0
1637239200000|2021-11-18 12:40:00|12638.61|12638.61|12640.28|12640.28|12641.05|12641.05|12638.45|12638.45|0
1637239500000|2021-11-18 12:45:00|12641.69|12641.69|12641.46|12641.46|12644.5|12644.5|12640.52|12640.52|0
1637239800000|2021-11-18 12:50:00|12641.59|12641.59|12646.02|12646.02|12646.02|12646.02|12639.03|12639.03|0
1637240100000|2021-11-18 12:55:00|12644.79|12644.79|12643.51|12643.51|12648.7|12648.7|12642.13|12642.13|0
1637240400000|2021-11-18 13:00:00|12644.74|12644.74|12641.34|12641.34|12644.81|12644.81|12641.34|12641.34|0
1637240700000|2021-11-18 13:05:00|12641.12|12641.12|12642.99|12642.99|12642.99|12642.99|12641.12|12641.12|0
1637241000000|2021-11-18 13:10:00|12643.17|12643.17|12636|12636|12644.1|12644.1|12636|12636|0
1637241300000|2021-11-18 13:15:00|12635.29|12635.29|12626.35|12626.35|12635.75|12635.75|12623.97|12623.97|0
1637241600000|2021-11-18 13:20:00|12626.13|12626.13|12631.73|12631.73|12631.94|12631.94|12626.13|12626.13|0
1637241900000|2021-11-18 13:25:00|12631.26|12631.26|12625.57|12625.57|12632.26|12632.26|12624.35|12624.35|0
1637242200000|2021-11-18 13:30:00|12625.4|12625.4|12619.49|12619.49|12625.95|12625.95|12619.3|12619.3|0
1637242500000|2021-11-18 13:35:00|12618.98|12618.98|12623.04|12623.04|12623.29|12623.29|12618.98|12618.98|0
1637242800000|2021-11-18 13:40:00|12622.91|12622.91|12620.07|12620.07|12623.32|12623.32|12620.07|12620.07|0
1637243100000|2021-11-18 13:45:00|12619.06|12619.06|12620.95|12620.95|12620.95|12620.95|12615.88|12615.88|0
1637243400000|2021-11-18 13:50:00|12621|12621|12624.89|12624.89|12626.16|12626.16|12617.22|12617.22|0
1637243700000|2021-11-18 13:55:00|12625.06|12625.06|12621.5|12621.5|12625.74|12625.74|12619.1|12619.1|0
1637244000000|2021-11-18 14:00:00|12623.31|12623.31|12624.28|12624.28|12624.75|12624.75|12621.46|12621.46|0
1637244300000|2021-11-18 14:05:00|12624.21|12624.21|12621.03|12621.03|12624.46|12624.46|12620.27|12620.27|0
1637244600000|2021-11-18 14:10:00|12620.86|12620.86|12625.11|12625.11|12626.3|12626.3|12620.69|12620.69|0
1637244900000|2021-11-18 14:15:00|12624.9|12624.9|12607.58|12607.58|12624.9|12624.9|12607.58|12607.58|0
1637245200000|2021-11-18 14:20:00|12607.37|12607.37|12618.61|12618.61|12618.69|12618.69|12604.73|12604.73|0
1637245500000|2021-11-18 14:25:00|12619.61|12619.61|12626.04|12626.04|12626.07|12626.07|12613.88|12613.88|0
1637245800000|2021-11-18 14:30:00|12626.12|12626.12|12629.32|12629.32|12632.78|12632.78|12626.12|12626.12|0
1637246100000|2021-11-18 14:35:00|12629.27|12629.27|12623.66|12623.66|12630.64|12630.64|12619.66|12619.66|0
1637246400000|2021-11-18 14:40:00|12623.25|12623.25|12633.81|12633.81|12635.82|12635.82|12621.49|12621.49|0
1637246700000|2021-11-18 14:45:00|12633.64|12633.64|12645.74|12645.74|12646.1|12646.1|12633.64|12633.64|0
1637247000000|2021-11-18 14:50:00|12645.66|12645.66|12643.16|12643.16|12649.41|12649.41|12638.81|12638.81|0
1637247300000|2021-11-18 14:55:00|12644.16|12644.16|12648.85|12648.85|12650.08|12650.08|12642.86|12642.86|0
1637247600000|2021-11-18 15:00:00|12649.09|12649.09|12659.41|12659.41|12663.47|12663.47|12649.02|12649.02|0
1637247900000|2021-11-18 15:05:00|12659.54|12659.54|12655.86|12655.86|12663.94|12663.94|12654.86|12654.86|0
1637248200000|2021-11-18 15:10:00|12655.64|12655.64|12640.3|12640.3|12655.64|12655.64|12639.01|12639.01|0
1637248500000|2021-11-18 15:15:00|12639.65|12639.65|12632.04|12632.04|12639.65|12639.65|12629.62|12629.62|0
1637248800000|2021-11-18 15:20:00|12631.69|12631.69|12626.89|12626.89|12631.69|12631.69|12620.16|12620.16|0
1637249100000|2021-11-18 15:25:00|12627.05|12627.05|12620.77|12620.77|12631.39|12631.39|12620.77|12620.77|0
1637249400000|2021-11-18 15:30:00|12620.5|12620.5|12617.63|12617.63|12620.5|12620.5|12609.28|12609.28|0
1637249700000|2021-11-18 15:35:00|12617.59|12617.59|12623.77|12623.77|12627.36|12627.36|12617.08|12617.08|0
1637250000000|2021-11-18 15:40:00|12622.54|12622.54|12622.82|12622.82|12628.64|12628.64|12621.93|12621.93|0
1637250300000|2021-11-18 15:45:00|12621.81|12621.81|12619.78|12619.78|12621.84|12621.84|12614.75|12614.75|0
1637250600000|2021-11-18 15:50:00|12618.55|12618.55|12625.32|12625.32|12625.54|12625.54|12617.32|12617.32|0
1637250900000|2021-11-18 15:55:00|12624.97|12624.97|12638.42|12638.42|12638.42|12638.42|12623.94|12623.94|0
1637251200000|2021-11-18 16:00:00|12638.26|12638.26|12635.45|12635.45|12640.28|12640.28|12631.35|12631.35|0
1637251500000|2021-11-18 16:05:00|12635.52|12635.52|12644.73|12644.73|12645.48|12645.48|12635.46|12635.46|0
1637251800000|2021-11-18 16:10:00|12644.95|12644.95|12643.88|12643.88|12647.59|12647.59|12643.14|12643.14|0
1637252100000|2021-11-18 16:15:00|12644.01|12644.01|12646.87|12646.87|12649.31|12649.31|12641.24|12641.24|0
1637252400000|2021-11-18 16:20:00|12645.64|12645.64|12653.61|12653.61|12654.02|12654.02|12645.53|12645.53|0
1637252700000|2021-11-18 16:25:00|12653.43|12653.43|12652.84|12652.84|12657.27|12657.27|12648.6|12648.6|0
1637309700000|2021-11-19 08:15:00|12601.85|12601.85|12602.54|12602.54|12608.61|12608.61|12595.41|12595.41|0
1637310000000|2021-11-19 08:20:00|12602.02|12602.02|12609.5|12609.5|12609.65|12609.65|12599.43|12599.43|0
1637310300000|2021-11-19 08:25:00|12608.79|12608.79|12598.53|12598.53|12608.79|12608.79|12586.72|12586.72|0
1637310600000|2021-11-19 08:30:00|12599.14|12599.14|12613.76|12613.76|12615.17|12615.17|12598.97|12598.97|0
1637310900000|2021-11-19 08:35:00|12613.6|12613.6|12610.69|12610.69|12614.82|12614.82|12603.95|12603.95|0
1637311200000|2021-11-19 08:40:00|12611.17|12611.17|12611.86|12611.86|12616.26|12616.26|12610.76|12610.76|0
1637311500000|2021-11-19 08:45:00|12612.08|12612.08|12615.85|12615.85|12616.48|12616.48|12610.5|12610.5|0
1637311800000|2021-11-19 08:50:00|12615.62|12615.62|12620.22|12620.22|12623.1|12623.1|12615.26|12615.26|0
1637312100000|2021-11-19 08:55:00|12621.22|12621.22|12624.51|12624.51|12635.68|12635.68|12619.99|12619.99|0
1637312400000|2021-11-19 09:00:00|12622.5|12622.5|12617.67|12617.67|12631.03|12631.03|12617.67|12617.67|0
1637312700000|2021-11-19 09:05:00|12616.66|12616.66|12603.46|12603.46|12617.49|12617.49|12600.7|12600.7|0
1637313000000|2021-11-19 09:10:00|12604.47|12604.47|12614.96|12614.96|12616.18|12616.18|12604.47|12604.47|0
1637313300000|2021-11-19 09:15:00|12617.98|12617.98|12635.69|12635.69|12636.45|12636.45|12617.98|12617.98|0
1637313600000|2021-11-19 09:20:00|12633.68|12633.68|12631.31|12631.31|12635.7|12635.7|12630.12|12630.12|0
1637313900000|2021-11-19 09:25:00|12632.54|12632.54|12641.95|12641.95|12648.58|12648.58|12632.54|12632.54|0
1637314200000|2021-11-19 09:30:00|12641.9|12641.9|12641.53|12641.53|12643.13|12643.13|12626.75|12626.75|0
1637314500000|2021-11-19 09:35:00|12641.69|12641.69|12652.09|12652.09|12657.25|12657.25|12641.38|12641.38|0
1637314800000|2021-11-19 09:40:00|12651.09|12651.09|12637.3|12637.3|12654.95|12654.95|12635.07|12635.07|0
1637315100000|2021-11-19 09:45:00|12636.48|12636.48|12646.67|12646.67|12651.96|12651.96|12634.69|12634.69|0
1637315400000|2021-11-19 09:50:00|12646.31|12646.31|12664.27|12664.27|12666.41|12666.41|12646.09|12646.09|0
1637315700000|2021-11-19 09:55:00|12663.26|12663.26|12649.25|12649.25|12669.37|12669.37|12647.11|12647.11|0
1637316000000|2021-11-19 10:00:00|12649.46|12649.46|12659.47|12659.47|12661.85|12661.85|12645.28|12645.28|0
1637316300000|2021-11-19 10:05:00|12658.24|12658.24|12642.39|12642.39|12661.55|12661.55|12640.08|12640.08|0
1637316600000|2021-11-19 10:10:00|12642.26|12642.26|12640.58|12640.58|12642.84|12642.84|12640.58|12640.58|0
1637316900000|2021-11-19 10:15:00|12638.09|12638.09|12620.56|12620.56|12643.44|12643.44|12604.67|12604.67|0
1637317200000|2021-11-19 10:20:00|12620.32|12620.32|12620.52|12620.52|12627.37|12627.37|12604.23|12604.23|0
1637317500000|2021-11-19 10:25:00|12620.29|12620.29|12620.35|12620.35|12628.76|12628.76|12618.65|12618.65|0
1637317800000|2021-11-19 10:30:00|12620.11|12620.11|12628.52|12628.52|12628.52|12628.52|12620.11|12620.11|0
1637318100000|2021-11-19 10:35:00|12628.88|12628.88|12628.88|12628.88|12635.09|12635.09|12623.31|12623.31|0
1637318400000|2021-11-19 10:40:00|12626.52|12626.52|12628.26|12628.26|12630.12|12630.12|12622.92|12622.92|0
1637318700000|2021-11-19 10:45:00|12628.41|12628.41|12616.98|12616.98|12628.74|12628.74|12611.4|12611.4|0
1637319000000|2021-11-19 10:50:00|12618.21|12618.21|12632.54|12632.54|12632.88|12632.88|12618.21|12618.21|0
1637319300000|2021-11-19 10:55:00|12632.81|12632.81|12643.29|12643.29|12643.29|12643.29|12632.01|12632.01|0
1637319600000|2021-11-19 11:00:00|12642.06|12642.06|12612.2|12612.2|12644.21|12644.21|12611.99|12611.99|0
1637319900000|2021-11-19 11:05:00|12612.17|12612.17|12608.47|12608.47|12616.96|12616.96|12608.47|12608.47|0
1637320200000|2021-11-19 11:10:00|12607.47|12607.47|12610.43|12610.43|12612.18|12612.18|12607.47|12607.47|0
1637320500000|2021-11-19 11:15:00|12609.91|12609.91|12614.07|12614.07|12615.45|12615.45|12608.95|12608.95|0
1637320800000|2021-11-19 11:20:00|12614.24|12614.24|12589.69|12589.69|12614.24|12614.24|12589.69|12589.69|0
1637321100000|2021-11-19 11:25:00|12588.68|12588.68|12594.91|12594.91|12596.93|12596.93|12588.68|12588.68|0
1637321400000|2021-11-19 11:30:00|12595.27|12595.27|12588.05|12588.05|12595.62|12595.62|12586.52|12586.52|0
1637321700000|2021-11-19 11:35:00|12589.06|12589.06|12582.93|12582.93|12595.38|12595.38|12582.93|12582.93|0
1637322000000|2021-11-19 11:40:00|12582.71|12582.71|12576.35|12576.35|12582.95|12582.95|12570.55|12570.55|0
1637322300000|2021-11-19 11:45:00|12577.58|12577.58|12581.29|12581.29|12587.35|12587.35|12577.58|12577.58|0
1637322600000|2021-11-19 11:50:00|12583.3|12583.3|12589.66|12589.66|12590.65|12590.65|12582.69|12582.69|0
1637322900000|2021-11-19 11:55:00|12588.65|12588.65|12585.79|12585.79|12591.25|12591.25|12581.6|12581.6|0
1637323200000|2021-11-19 12:00:00|12586.2|12586.2|12585.69|12585.69|12587.87|12587.87|12582.7|12582.7|0
1637323500000|2021-11-19 12:05:00|12585.34|12585.34|12598.49|12598.49|12598.49|12598.49|12584.66|12584.66|0
1637323800000|2021-11-19 12:10:00|12597.26|12597.26|12601.18|12601.18|12601.34|12601.34|12596.77|12596.77|0
1637324100000|2021-11-19 12:15:00|12602.41|12602.41|12596.67|12596.67|12602.41|12602.41|12596.67|12596.67|0
1637324400000|2021-11-19 12:20:00|12597.67|12597.67|12595.5|12595.5|12598.05|12598.05|12595.5|12595.5|0
1637324700000|2021-11-19 12:25:00|12594.5|12594.5|12594.23|12594.23|12596.53|12596.53|12592.19|12592.19|0
1637325000000|2021-11-19 12:30:00|12593.82|12593.82|12599.71|12599.71|12599.87|12599.87|12593.52|12593.52|0
1637325300000|2021-11-19 12:35:00|12599.49|12599.49|12592.15|12592.15|12600.61|12600.61|12591.99|12591.99|0
1637325600000|2021-11-19 12:40:00|12591.98|12591.98|12585.49|12585.49|12592.28|12592.28|12585.25|12585.25|0
1637325900000|2021-11-19 12:45:00|12585.41|12585.41|12589.28|12589.28|12592.91|12592.91|12582.36|12582.36|0
1637326200000|2021-11-19 12:50:00|12589.07|12589.07|12587.1|12587.1|12590.07|12590.07|12582.58|12582.58|0
1637326500000|2021-11-19 12:55:00|12588.33|12588.33|12595.85|12595.85|12600.14|12600.14|12586.86|12586.86|0
1637326800000|2021-11-19 13:00:00|12596.86|12596.86|12596.47|12596.47|12604.38|12604.38|12594.38|12594.38|0
1637327100000|2021-11-19 13:05:00|12597.7|12597.7|12598.11|12598.11|12603.86|12603.86|12597.1|12597.1|0
1637327400000|2021-11-19 13:10:00|12597.89|12597.89|12597.79|12597.79|12599.02|12599.02|12595.4|12595.4|0
1637327700000|2021-11-19 13:15:00|12592.54|12592.54|12586.37|12586.37|12592.54|12592.54|12581.09|12581.09|0
1637328000000|2021-11-19 13:20:00|12587.38|12587.38|12596.72|12596.72|12596.72|12596.72|12587.38|12587.38|0
1637328300000|2021-11-19 13:25:00|12597.13|12597.13|12601|12601|12603.47|12603.47|12597.13|12597.13|0
1637328600000|2021-11-19 13:30:00|12600.78|12600.78|12593.76|12593.76|12605.43|12605.43|12593.76|12593.76|0
1637328900000|2021-11-19 13:35:00|12593.28|12593.28|12605.62|12605.62|12605.62|12605.62|12593.28|12593.28|0
1637329200000|2021-11-19 13:40:00|12605.78|12605.78|12611.67|12611.67|12614.92|12614.92|12605.78|12605.78|0
1637329500000|2021-11-19 13:45:00|12612.39|12612.39|12605.58|12605.58|12613.47|12613.47|12602.8|12602.8|0
1637329800000|2021-11-19 13:50:00|12606.81|12606.81|12618.39|12618.39|12618.55|12618.55|12605.96|12605.96|0
1637330100000|2021-11-19 13:55:00|12619.62|12619.62|12627.71|12627.71|12631.08|12631.08|12619.62|12619.62|0
1637330400000|2021-11-19 14:00:00|12627.54|12627.54|12616.87|12616.87|12629.09|12629.09|12616.79|12616.79|0
1637330700000|2021-11-19 14:05:00|12616.05|12616.05|12600.57|12600.57|12617.09|12617.09|12600.57|12600.57|0
1637331000000|2021-11-19 14:10:00|12601.58|12601.58|12601.21|12601.21|12618.52|12618.52|12598.48|12598.48|0
1637331300000|2021-11-19 14:15:00|12601|12601|12601.14|12601.14|12611.75|12611.75|12598.2|12598.2|0
1637331600000|2021-11-19 14:20:00|12602.14|12602.14|12598.31|12598.31|12602.74|12602.74|12595.07|12595.07|0
1637331900000|2021-11-19 14:25:00|12597.96|12597.96|12598.05|12598.05|12606.31|12606.31|12593.61|12593.61|0
1637332200000|2021-11-19 14:30:00|12599.28|12599.28|12567.65|12567.65|12605.87|12605.87|12567.65|12567.65|0
1637332500000|2021-11-19 14:35:00|12566.94|12566.94|12584.21|12584.21|12586.63|12586.63|12566.81|12566.81|0
1637332800000|2021-11-19 14:40:00|12585.44|12585.44|12585.77|12585.77|12591.24|12591.24|12583.02|12583.02|0
1637333100000|2021-11-19 14:45:00|12586.2|12586.2|12592.49|12592.49|12604.14|12604.14|12585.55|12585.55|0
1637333400000|2021-11-19 14:50:00|12592.93|12592.93|12609.6|12609.6|12609.76|12609.76|12592.93|12592.93|0
1637333700000|2021-11-19 14:55:00|12608.37|12608.37|12602.94|12602.94|12609.93|12609.93|12601.58|12601.58|0
1637334000000|2021-11-19 15:00:00|12602.77|12602.77|12603.62|12603.62|12609.01|12609.01|12598.68|12598.68|0
1637334300000|2021-11-19 15:05:00|12603.54|12603.54|12615.29|12615.29|12615.29|12615.29|12601.64|12601.64|0
1637334600000|2021-11-19 15:10:00|12614.06|12614.06|12604.47|12604.47|12615.56|12615.56|12604.47|12604.47|0
1637334900000|2021-11-19 15:15:00|12605.7|12605.7|12601.13|12601.13|12605.83|12605.83|12596.23|12596.23|0
1637335200000|2021-11-19 15:20:00|12600.91|12600.91|12591.08|12591.08|12600.91|12600.91|12588.63|12588.63|0
1637335500000|2021-11-19 15:25:00|12590.26|12590.26|12583.82|12583.82|12593.91|12593.91|12583.82|12583.82|0
1637335800000|2021-11-19 15:30:00|12583.58|12583.58|12572.33|12572.33|12584.97|12584.97|12570.95|12570.95|0
1637336100000|2021-11-19 15:35:00|12572.09|12572.09|12572.48|12572.48|12573.01|12573.01|12566.86|12566.86|0
1637336400000|2021-11-19 15:40:00|12572.63|12572.63|12569.53|12569.53|12574.21|12574.21|12562.82|12562.82|0
1637336700000|2021-11-19 15:45:00|12569.36|12569.36|12558.01|12558.01|12569.63|12569.63|12552.23|12552.23|0
1637337000000|2021-11-19 15:50:00|12558.18|12558.18|12568.2|12568.2|12568.2|12568.2|12558.18|12558.18|0
1637337300000|2021-11-19 15:55:00|12567.2|12567.2|12559.96|12559.96|12571.42|12571.42|12559.96|12559.96|0
1637337600000|2021-11-19 16:00:00|12558.73|12558.73|12558.47|12558.47|12560.6|12560.6|12553.54|12553.54|0
1637337900000|2021-11-19 16:05:00|12558.15|12558.15|12554.8|12554.8|12559.32|12559.32|12553.43|12553.43|0
1637338200000|2021-11-19 16:10:00|12554.88|12554.88|12556.81|12556.81|12560.92|12560.92|12554.65|12554.65|0
1637338500000|2021-11-19 16:15:00|12555.57|12555.57|12562.59|12562.59|12564.82|12564.82|12554.34|12554.34|0
1637338800000|2021-11-19 16:20:00|12562.39|12562.39|12567.14|12567.14|12574.55|12574.55|12562.39|12562.39|0
1637339100000|2021-11-19 16:25:00|12565.91|12565.91|12553.21|12553.21|12567.66|12567.66|12553.21|12553.21|0
1637568900000|2021-11-22 08:15:00|12606.22|12606.22|12606.72|12606.72|12618.57|12618.57|12603.24|12603.24|0
1637569200000|2021-11-22 08:20:00|12605.89|12605.89|12597.07|12597.07|12606.96|12606.96|12591.38|12591.38|0
1637569500000|2021-11-22 08:25:00|12597.78|12597.78|12594.19|12594.19|12604.8|12604.8|12592.07|12592.07|0
1637569800000|2021-11-22 08:30:00|12594.43|12594.43|12590.63|12590.63|12597.65|12597.65|12587.1|12587.1|0
1637570100000|2021-11-22 08:35:00|12590.97|12590.97|12606.48|12606.48|12608.27|12608.27|12579.78|12579.78|0
1637570400000|2021-11-22 08:40:00|12610.54|12610.54|12614.09|12614.09|12614.76|12614.76|12610.54|12610.54|0
1637570700000|2021-11-22 08:45:00|12614.36|12614.36|12596.16|12596.16|12614.36|12614.36|12595.24|12595.24|0
1637571000000|2021-11-22 08:50:00|12595.75|12595.75|12591.31|12591.31|12595.75|12595.75|12585.66|12585.66|0
1637571300000|2021-11-22 08:55:00|12592.53|12592.53|12598.58|12598.58|12598.58|12598.58|12589.51|12589.51|0
1637571600000|2021-11-22 09:00:00|12599.26|12599.26|12597.75|12597.75|12603.69|12603.69|12596.78|12596.78|0
1637571900000|2021-11-22 09:05:00|12598.02|12598.02|12615.12|12615.12|12616.71|12616.71|12597.94|12597.94|0
1637572200000|2021-11-22 09:10:00|12615.36|12615.36|12612.92|12612.92|12615.76|12615.76|12612.6|12612.6|0
1637572500000|2021-11-22 09:15:00|12612.4|12612.4|12613.32|12613.32|12615.29|12615.29|12606.3|12606.3|0
1637572800000|2021-11-22 09:20:00|12613.05|12613.05|12597.45|12597.45|12613.05|12613.05|12596.17|12596.17|0
1637573100000|2021-11-22 09:25:00|12598.45|12598.45|12609.32|12609.32|12609.32|12609.32|12598.2|12598.2|0
1637573400000|2021-11-22 09:30:00|12610.09|12610.09|12608.6|12608.6|12614.24|12614.24|12608.6|12608.6|0
1637573700000|2021-11-22 09:35:00|12609.13|12609.13|12609.27|12609.27|12609.27|12609.27|12602.63|12602.63|0
1637574000000|2021-11-22 09:40:00|12609.01|12609.01|12610.59|12610.59|12611.43|12611.43|12606.03|12606.03|0
1637574300000|2021-11-22 09:45:00|12609.59|12609.59|12601.26|12601.26|12609.93|12609.93|12598.54|12598.54|0
1637574600000|2021-11-22 09:50:00|12601.79|12601.79|12588.56|12588.56|12601.95|12601.95|12587.58|12587.58|0
1637574900000|2021-11-22 09:55:00|12588.34|12588.34|12596.46|12596.46|12596.46|12596.46|12587.91|12587.91|0
1637575200000|2021-11-22 10:00:00|12596.63|12596.63|12594.53|12594.53|12605.2|12605.2|12593.52|12593.52|0
1637575500000|2021-11-22 10:05:00|12594.74|12594.74|12586.79|12586.79|12600.2|12600.2|12586.02|12586.02|0
1637575800000|2021-11-22 10:10:00|12586.44|12586.44|12582.24|12582.24|12587.11|12587.11|12576.11|12576.11|0
1637576100000|2021-11-22 10:15:00|12581.01|12581.01|12592.33|12592.33|12592.33|12592.33|12581.01|12581.01|0
1637576400000|2021-11-22 10:20:00|12591.92|12591.92|12591.63|12591.63|12592.72|12592.72|12588.33|12588.33|0
1637576700000|2021-11-22 10:25:00|12591.98|12591.98|12611.55|12611.55|12611.55|12611.55|12591.98|12591.98|0
1637577000000|2021-11-22 10:30:00|12611.14|12611.14|12620.72|12620.72|12620.72|12620.72|12610.73|12610.73|0
1637577300000|2021-11-22 10:35:00|12620.96|12620.96|12617.34|12617.34|12620.96|12620.96|12615.46|12615.46|0
1637577600000|2021-11-22 10:40:00|12617.61|12617.61|12615.43|12615.43|12619|12619|12615.21|12615.21|0
1637577900000|2021-11-22 10:45:00|12614.91|12614.91|12616.52|12616.52|12616.79|12616.79|12608.95|12608.95|0
1637578200000|2021-11-22 10:50:00|12618.98|12618.98|12636.37|12636.37|12636.37|12636.37|12618.98|12618.98|0
1637578500000|2021-11-22 10:55:00|12636.3|12636.3|12639.09|12639.09|12642.34|12642.34|12636.3|12636.3|0
1637578800000|2021-11-22 11:00:00|12638.75|12638.75|12637.93|12637.93|12641.2|12641.2|12637.92|12637.92|0
1637579100000|2021-11-22 11:05:00|12637.71|12637.71|12644.97|12644.97|12646.46|12646.46|12637.59|12637.59|0
1637579400000|2021-11-22 11:10:00|12645.1|12645.1|12641.91|12641.91|12646.54|12646.54|12641.91|12641.91|0
1637579700000|2021-11-22 11:15:00|12642.44|12642.44|12651.44|12651.44|12651.44|12651.44|12642.44|12642.44|0
1637580000000|2021-11-22 11:20:00|12651.39|12651.39|12644.88|12644.88|12652.04|12652.04|12643.34|12643.34|0
1637580300000|2021-11-22 11:25:00|12645.14|12645.14|12650|12650|12651.77|12651.77|12645.14|12645.14|0
1637580600000|2021-11-22 11:30:00|12649.76|12649.76|12639.63|12639.63|12649.76|12649.76|12639.07|12639.07|0
1637580900000|2021-11-22 11:35:00|12640.04|12640.04|12637.34|12637.34|12640.56|12640.56|12633.32|12633.32|0
1637581200000|2021-11-22 11:40:00|12637.07|12637.07|12636.68|12636.68|12638.41|12638.41|12636.43|12636.43|0
1637581500000|2021-11-22 11:45:00|12636.37|12636.37|12639.62|12639.62|12641.21|12641.21|12635.14|12635.14|0
1637581800000|2021-11-22 11:50:00|12639.78|12639.78|12638.21|12638.21|12648.22|12648.22|12634.2|12634.2|0
1637582100000|2021-11-22 11:55:00|12638.36|12638.36|12641.92|12641.92|12644.48|12644.48|12638.36|12638.36|0
1637582400000|2021-11-22 12:00:00|12639.91|12639.91|12641.01|12641.01|12644.48|12644.48|12638.87|12638.87|0
1637582700000|2021-11-22 12:05:00|12640.83|12640.83|12643.29|12643.29|12644.5|12644.5|12639.86|12639.86|0
1637583000000|2021-11-22 12:10:00|12642.78|12642.78|12624.33|12624.33|12642.78|12642.78|12624.33|12624.33|0
1637583300000|2021-11-22 12:15:00|12623.68|12623.68|12625.01|12625.01|12630.06|12630.06|12623.68|12623.68|0
1637583600000|2021-11-22 12:20:00|12625.23|12625.23|12625.11|12625.11|12628.89|12628.89|12621.11|12621.11|0
1637583900000|2021-11-22 12:25:00|12624.1|12624.1|12619.18|12619.18|12627.13|12627.13|12619.18|12619.18|0
1637584200000|2021-11-22 12:30:00|12618.17|12618.17|12624.7|12624.7|12626.32|12626.32|12616.77|12616.77|0
1637584500000|2021-11-22 12:35:00|12624.19|12624.19|12633.02|12633.02|12633.02|12633.02|12624.19|12624.19|0
1637584800000|2021-11-22 12:40:00|12632.86|12632.86|12632.98|12632.98|12636.86|12636.86|12630.02|12630.02|0
1637585100000|2021-11-22 12:45:00|12631.75|12631.75|12629.69|12629.69|12631.83|12631.83|12628.54|12628.54|0
1637585400000|2021-11-22 12:50:00|12628.46|12628.46|12615.33|12615.33|12628.46|12628.46|12615.17|12615.17|0
1637585700000|2021-11-22 12:55:00|12615.84|12615.84|12607.26|12607.26|12615.84|12615.84|12607.03|12607.03|0
1637586000000|2021-11-22 13:00:00|12606.92|12606.92|12611.37|12611.37|12611.37|12611.37|12606.92|12606.92|0
1637586300000|2021-11-22 13:05:00|12611.64|12611.64|12605.49|12605.49|12611.64|12611.64|12604.13|12604.13|0
1637586600000|2021-11-22 13:10:00|12605.32|12605.32|12605.7|12605.7|12608.62|12608.62|12604.5|12604.5|0
1637586900000|2021-11-22 13:15:00|12606.93|12606.93|12604.35|12604.35|12607.78|12607.78|12603.76|12603.76|0
1637587200000|2021-11-22 13:20:00|12604.7|12604.7|12601.37|12601.37|12606.34|12606.34|12601.23|12601.23|0
1637587500000|2021-11-22 13:25:00|12601.35|12601.35|12595.95|12595.95|12601.35|12601.35|12595.1|12595.1|0
1637587800000|2021-11-22 13:30:00|12594.94|12594.94|12599.84|12599.84|12602.86|12602.86|12594.73|12594.73|0
1637588100000|2021-11-22 13:35:00|12598.61|12598.61|12586.14|12586.14|12598.61|12598.61|12585.7|12585.7|0
1637588400000|2021-11-22 13:40:00|12586.31|12586.31|12576.38|12576.38|12586.31|12586.31|12576.31|12576.31|0
1637588700000|2021-11-22 13:45:00|12576.46|12576.46|12566.05|12566.05|12576.46|12576.46|12563.8|12563.8|0
1637589000000|2021-11-22 13:50:00|12565.86|12565.86|12568.92|12568.92|12569.17|12569.17|12562.22|12562.22|0
1637589300000|2021-11-22 13:55:00|12569.23|12569.23|12574.82|12574.82|12575.04|12575.04|12569.23|12569.23|0
1637589600000|2021-11-22 14:00:00|12575.83|12575.83|12599.96|12599.96|12600.37|12600.37|12575.83|12575.83|0
1637589900000|2021-11-22 14:05:00|12600.97|12600.97|12611.28|12611.28|12611.28|12611.28|12599.59|12599.59|0
1637590200000|2021-11-22 14:10:00|12612.08|12612.08|12609.56|12609.56|12616.21|12616.21|12609.56|12609.56|0
1637590500000|2021-11-22 14:15:00|12610.79|12610.79|12614.57|12614.57|12615.53|12615.53|12610.48|12610.48|0
1637590800000|2021-11-22 14:20:00|12614.65|12614.65|12618|12618|12618.18|12618.18|12613.39|12613.39|0
1637591100000|2021-11-22 14:25:00|12618.41|12618.41|12626.06|12626.06|12629.71|12629.71|12618.11|12618.11|0
1637591400000|2021-11-22 14:30:00|12626.14|12626.14|12612.62|12612.62|12628.19|12628.19|12609.42|12609.42|0
1637591700000|2021-11-22 14:35:00|12612.46|12612.46|12627.59|12627.59|12627.59|12627.59|12612.46|12612.46|0
1637592000000|2021-11-22 14:40:00|12626.83|12626.83|12619.08|12619.08|12634.29|12634.29|12619.08|12619.08|0
1637592300000|2021-11-22 14:45:00|12618.86|12618.86|12624.45|12624.45|12624.45|12624.45|12611.39|12611.39|0
1637592600000|2021-11-22 14:50:00|12624.67|12624.67|12637.5|12637.5|12637.93|12637.93|12623.37|12623.37|0
1637592900000|2021-11-22 14:55:00|12637.76|12637.76|12638.45|12638.45|12638.85|12638.85|12633.97|12633.97|0
1637593200000|2021-11-22 15:00:00|12638.19|12638.19|12648.1|12648.1|12650.74|12650.74|12637.65|12637.65|0
1637593500000|2021-11-22 15:05:00|12646.87|12646.87|12627.09|12627.09|12646.87|12646.87|12626.8|12626.8|0
1637593800000|2021-11-22 15:10:00|12626.85|12626.85|12629.51|12629.51|12631.24|12631.24|12621.46|12621.46|0
1637594100000|2021-11-22 15:15:00|12629.86|12629.86|12626.09|12626.09|12637.29|12637.29|12623.62|12623.62|0
1637594400000|2021-11-22 15:20:00|12625.66|12625.66|12623.43|12623.43|12625.66|12625.66|12616.88|12616.88|0
1637594700000|2021-11-22 15:25:00|12622.2|12622.2|12623.32|12623.32|12625.15|12625.15|12621.26|12621.26|0
1637595000000|2021-11-22 15:30:00|12623.73|12623.73|12629.76|12629.76|12632.13|12632.13|12623.73|12623.73|0
1637595300000|2021-11-22 15:35:00|12630.03|12630.03|12621|12621|12630.03|12630.03|12619.62|12619.62|0
1637595600000|2021-11-22 15:40:00|12620.73|12620.73|12623.4|12623.4|12624.25|12624.25|12620.46|12620.46|0
1637595900000|2021-11-22 15:45:00|12624.41|12624.41|12630.55|12630.55|12633.31|12633.31|12624.17|12624.17|0
1637596200000|2021-11-22 15:50:00|12630.76|12630.76|12631.08|12631.08|12632.03|12632.03|12629.47|12629.47|0
1637596500000|2021-11-22 15:55:00|12629.85|12629.85|12626.42|12626.42|12631.52|12631.52|12625.93|12625.93|0
1637596800000|2021-11-22 16:00:00|12625.9|12625.9|12624.46|12624.46|12628.82|12628.82|12624.46|12624.46|0
1637597100000|2021-11-22 16:05:00|12622.45|12622.45|12608.78|12608.78|12622.71|12622.71|12607.55|12607.55|0
1637597400000|2021-11-22 16:10:00|12608.57|12608.57|12611.53|12611.53|12611.96|12611.96|12605.55|12605.55|0
1637597700000|2021-11-22 16:15:00|12610.73|12610.73|12601.63|12601.63|12610.95|12610.95|12601.63|12601.63|0
1637598000000|2021-11-22 16:20:00|12599.43|12599.43|12594|12594|12599.43|12599.43|12584.98|12584.98|0
1637598300000|2021-11-22 16:25:00|12593.76|12593.76|12583.34|12583.34|12594.99|12594.99|12580.65|12580.65|0
1637655300000|2021-11-23 08:15:00|12396.79|12396.79|12405.02|12405.02|12406.98|12406.98|12391.98|12391.98|0
1637655600000|2021-11-23 08:20:00|12405.29|12405.29|12395.37|12395.37|12405.83|12405.83|12386.98|12386.98|0
1637655900000|2021-11-23 08:25:00|12395.63|12395.63|12374.78|12374.78|12399.66|12399.66|12374.78|12374.78|0
1637656200000|2021-11-23 08:30:00|12374.37|12374.37|12347.85|12347.85|12374.37|12374.37|12340.05|12340.05|0
1637656500000|2021-11-23 08:35:00|12348.92|12348.92|12342.31|12342.31|12360.84|12360.84|12339.65|12339.65|0
1637656800000|2021-11-23 08:40:00|12341.31|12341.31|12336.98|12336.98|12343.26|12343.26|12326.71|12326.71|0
1637657100000|2021-11-23 08:45:00|12337.25|12337.25|12346.42|12346.42|12354.28|12354.28|12335.07|12335.07|0
1637657400000|2021-11-23 08:50:00|12347.69|12347.69|12351.7|12351.7|12352.15|12352.15|12338.57|12338.57|0
1637657700000|2021-11-23 08:55:00|12352.13|12352.13|12372.1|12372.1|12375.31|12375.31|12348.37|12348.37|0
1637658000000|2021-11-23 09:00:00|12372.45|12372.45|12350.59|12350.59|12380.46|12380.46|12350.32|12350.32|0
1637658300000|2021-11-23 09:05:00|12347.61|12347.61|12350.01|12350.01|12354.34|12354.34|12347.09|12347.09|0
1637658600000|2021-11-23 09:10:00|12349.66|12349.66|12346.14|12346.14|12350.41|12350.41|12342.74|12342.74|0
1637658900000|2021-11-23 09:15:00|12346.55|12346.55|12360.93|12360.93|12363.09|12363.09|12345.75|12345.75|0
1637659200000|2021-11-23 09:20:00|12361.15|12361.15|12373.1|12373.1|12379.35|12379.35|12361.15|12361.15|0
1637659500000|2021-11-23 09:25:00|12374.33|12374.33|12347.97|12347.97|12379.25|12379.25|12347.97|12347.97|0
1637659800000|2021-11-23 09:30:00|12347.46|12347.46|12342.46|12342.46|12348.91|12348.91|12337.85|12337.85|0
1637660100000|2021-11-23 09:35:00|12343.69|12343.69|12351.52|12351.52|12351.52|12351.52|12337.89|12337.89|0
1637660400000|2021-11-23 09:40:00|12351.78|12351.78|12364.98|12364.98|12368.27|12368.27|12348.57|12348.57|0
1637660700000|2021-11-23 09:45:00|12365.34|12365.34|12369.24|12369.24|12370.05|12370.05|12363.33|12363.33|0
1637661000000|2021-11-23 09:50:00|12369.55|12369.55|12373.06|12373.06|12381.49|12381.49|12369.55|12369.55|0
1637661300000|2021-11-23 09:55:00|12372.96|12372.96|12380.4|12380.4|12380.4|12380.4|12369.64|12369.64|0
1637661600000|2021-11-23 10:00:00|12381.4|12381.4|12395.08|12395.08|12395.84|12395.84|12381.03|12381.03|0
1637661900000|2021-11-23 10:05:00|12395.25|12395.25|12398.97|12398.97|12401.78|12401.78|12394.22|12394.22|0
1637662200000|2021-11-23 10:10:00|12400.98|12400.98|12404.46|12404.46|12411.76|12411.76|12400.98|12400.98|0
1637662500000|2021-11-23 10:15:00|12405.47|12405.47|12405.94|12405.94|12413.49|12413.49|12405.47|12405.47|0
1637662800000|2021-11-23 10:20:00|12406.35|12406.35|12413.88|12413.88|12416.93|12416.93|12403.46|12403.46|0
1637663100000|2021-11-23 10:25:00|12412.17|12412.17|12417.83|12417.83|12417.91|12417.91|12405.71|12405.71|0
1637663400000|2021-11-23 10:30:00|12415.36|12415.36|12404.25|12404.25|12415.36|12415.36|12403.02|12403.02|0
1637663700000|2021-11-23 10:35:00|12403.98|12403.98|12414.06|12414.06|12414.44|12414.44|12403|12403|0
1637664000000|2021-11-23 10:40:00|12414.33|12414.33|12412.88|12412.88|12420.89|12420.89|12412.88|12412.88|0
1637664300000|2021-11-23 10:45:00|12412.64|12412.64|12399.32|12399.32|12412.64|12412.64|12398.29|12398.29|0
1637664600000|2021-11-23 10:50:00|12400.12|12400.12|12401.74|12401.74|12403.39|12403.39|12399.12|12399.12|0
1637664900000|2021-11-23 10:55:00|12401.95|12401.95|12396.73|12396.73|12402.73|12402.73|12396.73|12396.73|0
1637665200000|2021-11-23 11:00:00|12396.93|12396.93|12389.86|12389.86|12400.82|12400.82|12389.86|12389.86|0
1637665500000|2021-11-23 11:05:00|12389.15|12389.15|12370.88|12370.88|12389.15|12389.15|12370.35|12370.35|0
1637665800000|2021-11-23 11:10:00|12369.65|12369.65|12375.73|12375.73|12377.3|12377.3|12367.79|12367.79|0
1637666100000|2021-11-23 11:15:00|12375.2|12375.2|12384.2|12384.2|12384.75|12384.75|12375.2|12375.2|0
1637666400000|2021-11-23 11:20:00|12384.35|12384.35|12385.1|12385.1|12389.76|12389.76|12384.09|12384.09|0
1637666700000|2021-11-23 11:25:00|12385.34|12385.34|12388.99|12388.99|12388.99|12388.99|12380.63|12380.63|0
1637667000000|2021-11-23 11:30:00|12389.12|12389.12|12391.21|12391.21|12392.16|12392.16|12385.58|12385.58|0
1637667300000|2021-11-23 11:35:00|12391.29|12391.29|12409.67|12409.67|12410.03|12410.03|12390.68|12390.68|0
1637667600000|2021-11-23 11:40:00|12409.94|12409.94|12410.33|12410.33|12413.51|12413.51|12408.13|12408.13|0
1637667900000|2021-11-23 11:45:00|12409.33|12409.33|12415.47|12415.47|12416.45|12416.45|12409.33|12409.33|0
1637668200000|2021-11-23 11:50:00|12415.11|12415.11|12408.68|12408.68|12417.81|12417.81|12408.31|12408.31|0
1637668500000|2021-11-23 11:55:00|12409.91|12409.91|12408.38|12408.38|12410.92|12410.92|12404.67|12404.67|0
1637668800000|2021-11-23 12:00:00|12408.55|12408.55|12407.36|12407.36|12408.55|12408.55|12404.44|12404.44|0
1637669100000|2021-11-23 12:05:00|12407.15|12407.15|12413|12413|12419.28|12419.28|12405.92|12405.92|0
1637669400000|2021-11-23 12:10:00|12412.83|12412.83|12410.01|12410.01|12412.83|12412.83|12406.14|12406.14|0
1637669700000|2021-11-23 12:15:00|12409.66|12409.66|12402.52|12402.52|12410.01|12410.01|12401.52|12401.52|0
1637670000000|2021-11-23 12:20:00|12402.04|12402.04|12398.59|12398.59|12402.04|12402.04|12398.1|12398.1|0
1637670300000|2021-11-23 12:25:00|12398.18|12398.18|12384.03|12384.03|12398.89|12398.89|12383|12383|0
1637670600000|2021-11-23 12:30:00|12382.8|12382.8|12385.93|12385.93|12385.93|12385.93|12379.05|12379.05|0
1637670900000|2021-11-23 12:35:00|12385.67|12385.67|12384.06|12384.06|12391.48|12391.48|12381.26|12381.26|0
1637671200000|2021-11-23 12:40:00|12384.22|12384.22|12381.15|12381.15|12384.41|12384.41|12375.83|12375.83|0
1637671500000|2021-11-23 12:45:00|12380.11|12380.11|12381.96|12381.96|12386.25|12386.25|12380.11|12380.11|0
1637671800000|2021-11-23 12:50:00|12380.95|12380.95|12377.83|12377.83|12380.95|12380.95|12374.99|12374.99|0
1637672100000|2021-11-23 12:55:00|12377.01|12377.01|12384.49|12384.49|12384.49|12384.49|12377.01|12377.01|0
1637672400000|2021-11-23 13:00:00|12383.96|12383.96|12397.92|12397.92|12397.92|12397.92|12383.57|12383.57|0
1637672700000|2021-11-23 13:05:00|12398.16|12398.16|12393.85|12393.85|12400.49|12400.49|12393.85|12393.85|0
1637673000000|2021-11-23 13:10:00|12393.67|12393.67|12391.64|12391.64|12393.67|12393.67|12389.18|12389.18|0
1637673300000|2021-11-23 13:15:00|12393|12393|12389.25|12389.25|12393|12393|12389.1|12389.1|0
1637673600000|2021-11-23 13:20:00|12389.49|12389.49|12406.15|12406.15|12406.15|12406.15|12386.79|12386.79|0
1637673900000|2021-11-23 13:25:00|12407.38|12407.38|12400.99|12400.99|12407.38|12407.38|12400.99|12400.99|0
1637674200000|2021-11-23 13:30:00|12400.28|12400.28|12394.69|12394.69|12400.67|12400.67|12390.27|12390.27|0
1637674500000|2021-11-23 13:35:00|12394.93|12394.93|12393.4|12393.4|12394.93|12394.93|12390.02|12390.02|0
1637674800000|2021-11-23 13:40:00|12391.95|12391.95|12404.19|12404.19|12404.19|12404.19|12391.95|12391.95|0
1637675100000|2021-11-23 13:45:00|12405.2|12405.2|12397.24|12397.24|12408.02|12408.02|12397.24|12397.24|0
1637675400000|2021-11-23 13:50:00|12396.92|12396.92|12398.91|12398.91|12400.7|12400.7|12396.92|12396.92|0
1637675700000|2021-11-23 13:55:00|12398.37|12398.37|12387.57|12387.57|12398.84|12398.84|12387.57|12387.57|0
1637676000000|2021-11-23 14:00:00|12388.8|12388.8|12388.18|12388.18|12388.8|12388.8|12382.2|12382.2|0
1637676300000|2021-11-23 14:05:00|12388.4|12388.4|12390.46|12390.46|12391.3|12391.3|12387.23|12387.23|0
1637676600000|2021-11-23 14:10:00|12390.29|12390.29|12397.01|12397.01|12398.51|12398.51|12389.85|12389.85|0
1637676900000|2021-11-23 14:15:00|12396.6|12396.6|12402.2|12402.2|12406.47|12406.47|12396.31|12396.31|0
1637677200000|2021-11-23 14:20:00|12401.79|12401.79|12398.17|12398.17|12403.11|12403.11|12397.1|12397.1|0
1637677500000|2021-11-23 14:25:00|12398.25|12398.25|12402.17|12402.17|12405.02|12405.02|12398.25|12398.25|0
1637677800000|2021-11-23 14:30:00|12403.4|12403.4|12389.11|12389.11|12403.91|12403.91|12389.11|12389.11|0
1637678100000|2021-11-23 14:35:00|12388.94|12388.94|12398.14|12398.14|12403.51|12403.51|12388.86|12388.86|0
1637678400000|2021-11-23 14:40:00|12397.43|12397.43|12406.88|12406.88|12407.94|12407.94|12392.93|12392.93|0
1637678700000|2021-11-23 14:45:00|12407.88|12407.88|12422.88|12422.88|12422.88|12422.88|12407.88|12407.88|0
1637679000000|2021-11-23 14:50:00|12423.01|12423.01|12428.42|12428.42|12433.68|12433.68|12420.85|12420.85|0
1637679300000|2021-11-23 14:55:00|12428.27|12428.27|12426.23|12426.23|12435.62|12435.62|12426.23|12426.23|0
1637679600000|2021-11-23 15:00:00|12427.24|12427.24|12422.95|12422.95|12428.02|12428.02|12419.88|12419.88|0
1637679900000|2021-11-23 15:05:00|12422.79|12422.79|12406.05|12406.05|12428.6|12428.6|12402.8|12402.8|0
1637680200000|2021-11-23 15:10:00|12407.28|12407.28|12397.85|12397.85|12410.9|12410.9|12397.63|12397.63|0
1637680500000|2021-11-23 15:15:00|12398.5|12398.5|12373.77|12373.77|12401.32|12401.32|12373.77|12373.77|0
1637680800000|2021-11-23 15:20:00|12373.52|12373.52|12360.33|12360.33|12373.52|12373.52|12359.46|12359.46|0
1637681100000|2021-11-23 15:25:00|12359.92|12359.92|12355.26|12355.26|12364.1|12364.1|12351.97|12351.97|0
1637681400000|2021-11-23 15:30:00|12354.85|12354.85|12366.43|12366.43|12367.72|12367.72|12354.24|12354.24|0
1637681700000|2021-11-23 15:35:00|12365.43|12365.43|12351.64|12351.64|12368.89|12368.89|12348.31|12348.31|0
1637682000000|2021-11-23 15:40:00|12351.49|12351.49|12354.41|12354.41|12355.85|12355.85|12348.13|12348.13|0
1637682300000|2021-11-23 15:45:00|12354.51|12354.51|12363.37|12363.37|12365.29|12365.29|12354.49|12354.49|0
1637682600000|2021-11-23 15:50:00|12363.21|12363.21|12355.33|12355.33|12363.21|12363.21|12354.8|12354.8|0
1637682900000|2021-11-23 15:55:00|12355.09|12355.09|12345.67|12345.67|12355.09|12355.09|12345|12345|0
1637683200000|2021-11-23 16:00:00|12345.52|12345.52|12338.37|12338.37|12348.1|12348.1|12333.51|12333.51|0
1637683500000|2021-11-23 16:05:00|12338.64|12338.64|12356.45|12356.45|12357.66|12357.66|12338.64|12338.64|0
1637683800000|2021-11-23 16:10:00|12356.37|12356.37|12349.02|12349.02|12358.21|12358.21|12342.13|12342.13|0
1637684100000|2021-11-23 16:15:00|12348.01|12348.01|12361.03|12361.03|12362.29|12362.29|12347.7|12347.7|0
1637684400000|2021-11-23 16:20:00|12361.2|12361.2|12355.35|12355.35|12363.38|12363.38|12355.35|12355.35|0
1637684700000|2021-11-23 16:25:00|12355.09|12355.09|12366.46|12366.46|12368.07|12368.07|12355.09|12355.09|0
1637741700000|2021-11-24 08:15:00|12483.65|12483.65|12480.25|12480.25|12491.02|12491.02|12474.51|12474.51|0
1637742000000|2021-11-24 08:20:00|12480.96|12480.96|12515.03|12515.03|12515.03|12515.03|12479.01|12479.01|0
1637742300000|2021-11-24 08:25:00|12517.26|12517.26|12532.2|12532.2|12533.58|12533.58|12516.04|12516.04|0
1637742600000|2021-11-24 08:30:00|12531.98|12531.98|12516.23|12516.23|12532.81|12532.81|12516.23|12516.23|0
1637742900000|2021-11-24 08:35:00|12518.36|12518.36|12519.75|12519.75|12520.3|12520.3|12512.1|12512.1|0
1637743200000|2021-11-24 08:40:00|12518.33|12518.33|12511.41|12511.41|12522.03|12522.03|12511.23|12511.23|0
1637743500000|2021-11-24 08:45:00|12512.48|12512.48|12519.63|12519.63|12523.5|12523.5|12504.27|12504.27|0
1637743800000|2021-11-24 08:50:00|12519.27|12519.27|12513.29|12513.29|12521.31|12521.31|12510.91|12510.91|0
1637744100000|2021-11-24 08:55:00|12512.29|12512.29|12503.24|12503.24|12512.29|12512.29|12491.1|12491.1|0
1637744400000|2021-11-24 09:00:00|12502.01|12502.01|12492.96|12492.96|12508.52|12508.52|12492.96|12492.96|0
1637744700000|2021-11-24 09:05:00|12492.79|12492.79|12482.83|12482.83|12492.79|12492.79|12476.02|12476.02|0
1637745000000|2021-11-24 09:10:00|12484.06|12484.06|12483.72|12483.72|12491.59|12491.59|12483.05|12483.05|0
1637745300000|2021-11-24 09:15:00|12484.25|12484.25|12489.09|12489.09|12489.18|12489.18|12473.28|12473.28|0
1637745600000|2021-11-24 09:20:00|12490.32|12490.32|12514.02|12514.02|12518.31|12518.31|12489.21|12489.21|0
1637745900000|2021-11-24 09:25:00|12513.01|12513.01|12497.91|12497.91|12514.02|12514.02|12492.23|12492.23|0
1637746200000|2021-11-24 09:30:00|12497.2|12497.2|12479.57|12479.57|12497.2|12497.2|12479.57|12479.57|0
1637746500000|2021-11-24 09:35:00|12478.34|12478.34|12477.58|12477.58|12480.38|12480.38|12473.16|12473.16|0
1637746800000|2021-11-24 09:40:00|12478.29|12478.29|12460.06|12460.06|12478.29|12478.29|12458.3|12458.3|0
1637747100000|2021-11-24 09:45:00|12459.06|12459.06|12445.06|12445.06|12460.52|12460.52|12433.4|12433.4|0
1637747400000|2021-11-24 09:50:00|12443.05|12443.05|12431.92|12431.92|12443.76|12443.76|12425.13|12425.13|0
1637747700000|2021-11-24 09:55:00|12432.23|12432.23|12432.04|12432.04|12440.32|12440.32|12427.76|12427.76|0
1637748000000|2021-11-24 10:00:00|12431.84|12431.84|12450.29|12450.29|12450.71|12450.71|12427.98|12427.98|0
1637748300000|2021-11-24 10:05:00|12450.46|12450.46|12450.24|12450.24|12458.41|12458.41|12447.18|12447.18|0
1637748600000|2021-11-24 10:10:00|12449.73|12449.73|12460.67|12460.67|12460.67|12460.67|12443.51|12443.51|0
1637748900000|2021-11-24 10:15:00|12460.54|12460.54|12444.67|12444.67|12461.22|12461.22|12441.1|12441.1|0
1637749200000|2021-11-24 10:20:00|12445.9|12445.9|12436.07|12436.07|12445.9|12445.9|12435.71|12435.71|0
1637749500000|2021-11-24 10:25:00|12436.5|12436.5|12438.05|12438.05|12445.16|12445.16|12436.5|12436.5|0
1637749800000|2021-11-24 10:30:00|12438.46|12438.46|12436.3|12436.3|12438.69|12438.69|12432.6|12432.6|0
1637750100000|2021-11-24 10:35:00|12436.51|12436.51|12426.27|12426.27|12438.13|12438.13|12425.79|12425.79|0
1637750400000|2021-11-24 10:40:00|12423.25|12423.25|12424.83|12424.83|12427.91|12427.91|12417.18|12417.18|0
1637750700000|2021-11-24 10:45:00|12425.48|12425.48|12402.85|12402.85|12428.41|12428.41|12402.85|12402.85|0
1637751000000|2021-11-24 10:50:00|12402.58|12402.58|12389.49|12389.49|12402.58|12402.58|12389.14|12389.14|0
1637751300000|2021-11-24 10:55:00|12388.26|12388.26|12385.07|12385.07|12400.58|12400.58|12384.59|12384.59|0
1637751600000|2021-11-24 11:00:00|12384.25|12384.25|12404.7|12404.7|12404.7|12404.7|12384.25|12384.25|0
1637751900000|2021-11-24 11:05:00|12405.71|12405.71|12393.8|12393.8|12406|12406|12393.8|12393.8|0
1637752200000|2021-11-24 11:10:00|12394.02|12394.02|12381.02|12381.02|12395.25|12395.25|12381.02|12381.02|0
1637752500000|2021-11-24 11:15:00|12381.29|12381.29|12397.62|12397.62|12397.98|12397.98|12377.01|12377.01|0
1637752800000|2021-11-24 11:20:00|12397.27|12397.27|12398.05|12398.05|12404.94|12404.94|12395.12|12395.12|0
1637753100000|2021-11-24 11:25:00|12398.36|12398.36|12405.96|12405.96|12407.5|12407.5|12398.14|12398.14|0
1637753400000|2021-11-24 11:30:00|12405.83|12405.83|12410.28|12410.28|12411.09|12411.09|12405.7|12405.7|0
1637753700000|2021-11-24 11:35:00|12410.69|12410.69|12411.69|12411.69|12413.93|12413.93|12408.9|12408.9|0
1637754000000|2021-11-24 11:40:00|12411.17|12411.17|12406.32|12406.32|12411.17|12411.17|12403.08|12403.08|0
1637754300000|2021-11-24 11:45:00|12405.08|12405.08|12402.13|12402.13|12407.09|12407.09|12400.34|12400.34|0
1637754600000|2021-11-24 11:50:00|12405.15|12405.15|12407.27|12407.27|12410.42|12410.42|12405.15|12405.15|0
1637754900000|2021-11-24 11:55:00|12406.92|12406.92|12389.71|12389.71|12406.92|12406.92|12383.03|12383.03|0
1637755200000|2021-11-24 12:00:00|12389.92|12389.92|12399.62|12399.62|12403.51|12403.51|12388.86|12388.86|0
1637755500000|2021-11-24 12:05:00|12399.35|12399.35|12396.03|12396.03|12401.29|12401.29|12393.9|12393.9|0
1637755800000|2021-11-24 12:10:00|12397.04|12397.04|12393.45|12393.45|12399.82|12399.82|12390.54|12390.54|0
1637756100000|2021-11-24 12:15:00|12394.51|12394.51|12399.2|12399.2|12402.54|12402.54|12394.51|12394.51|0
1637756400000|2021-11-24 12:20:00|12400.2|12400.2|12395.3|12395.3|12400.47|12400.47|12395.3|12395.3|0
1637756700000|2021-11-24 12:25:00|12395.06|12395.06|12407.15|12407.15|12407.57|12407.57|12393.04|12393.04|0
1637757000000|2021-11-24 12:30:00|12407.31|12407.31|12397.09|12397.09|12407.31|12407.31|12390.49|12390.49|0
1637757300000|2021-11-24 12:35:00|12397.31|12397.31|12400.75|12400.75|12403.82|12403.82|12397.2|12397.2|0
1637757600000|2021-11-24 12:40:00|12401.46|12401.46|12403.49|12403.49|12411.07|12411.07|12401.11|12401.11|0
1637757900000|2021-11-24 12:45:00|12403.15|12403.15|12403.99|12403.99|12407.7|12407.7|12399.02|12399.02|0
1637758200000|2021-11-24 12:50:00|12404.25|12404.25|12404.3|12404.3|12407.19|12407.19|12402.7|12402.7|0
1637758500000|2021-11-24 12:55:00|12404.06|12404.06|12398.4|12398.4|12404.3|12404.3|12393.63|12393.63|0
1637758800000|2021-11-24 13:00:00|12398.05|12398.05|12391.64|12391.64|12398.53|12398.53|12389.58|12389.58|0
1637759100000|2021-11-24 13:05:00|12391.29|12391.29|12408.32|12408.32|12408.87|12408.87|12391.29|12391.29|0
1637759400000|2021-11-24 13:10:00|12407.61|12407.61|12403.46|12403.46|12407.61|12407.61|12400.99|12400.99|0
1637759700000|2021-11-24 13:15:00|12403.11|12403.11|12386.03|12386.03|12403.87|12403.87|12386.03|12386.03|0
1637760000000|2021-11-24 13:20:00|12385.8|12385.8|12379.09|12379.09|12387.87|12387.87|12378.19|12378.19|0
1637760300000|2021-11-24 13:25:00|12378.99|12378.99|12387.58|12387.58|12388.59|12388.59|12378.91|12378.91|0
1637760600000|2021-11-24 13:30:00|12388.1|12388.1|12391.27|12391.27|12400.11|12400.11|12388.1|12388.1|0
1637760900000|2021-11-24 13:35:00|12391.48|12391.48|12349.37|12349.37|12391.48|12391.48|12347.8|12347.8|0
1637761200000|2021-11-24 13:40:00|12349.11|12349.11|12351.42|12351.42|12355.42|12355.42|12348.75|12348.75|0
1637761500000|2021-11-24 13:45:00|12351.83|12351.83|12351.67|12351.67|12363.47|12363.47|12349.82|12349.82|0
1637761800000|2021-11-24 13:50:00|12350.96|12350.96|12335.6|12335.6|12350.96|12350.96|12333.09|12333.09|0
1637762100000|2021-11-24 13:55:00|12336.01|12336.01|12333.71|12333.71|12336.42|12336.42|12333.25|12333.25|0
1637762400000|2021-11-24 14:00:00|12333.19|12333.19|12346.92|12346.92|12350.27|12350.27|12333.19|12333.19|0
1637762700000|2021-11-24 14:05:00|12346.57|12346.57|12348.72|12348.72|12355.84|12355.84|12346.4|12346.4|0
1637763000000|2021-11-24 14:10:00|12347.9|12347.9|12352.15|12352.15|12352.68|12352.68|12341.36|12341.36|0
1637763300000|2021-11-24 14:15:00|12352.67|12352.67|12349.7|12349.7|12352.67|12352.67|12346.23|12346.23|0
1637763600000|2021-11-24 14:20:00|12349.6|12349.6|12344.01|12344.01|12349.6|12349.6|12341|12341|0
1637763900000|2021-11-24 14:25:00|12344.25|12344.25|12352.56|12352.56|12356.95|12356.95|12344.25|12344.25|0
1637764200000|2021-11-24 14:30:00|12353.79|12353.79|12355.61|12355.61|12358.44|12358.44|12341.94|12341.94|0
1637764500000|2021-11-24 14:35:00|12356.09|12356.09|12373.83|12373.83|12378.3|12378.3|12355.22|12355.22|0
1637764800000|2021-11-24 14:40:00|12375.6|12375.6|12375.54|12375.54|12381.59|12381.59|12371.95|12371.95|0
1637765100000|2021-11-24 14:45:00|12375.19|12375.19|12388.39|12388.39|12393.21|12393.21|12375.19|12375.19|0
1637765400000|2021-11-24 14:50:00|12388.18|12388.18|12391.08|12391.08|12399.19|12399.19|12385.99|12385.99|0
1637765700000|2021-11-24 14:55:00|12391.4|12391.4|12389.89|12389.89|12392.4|12392.4|12378.85|12378.85|0
1637766000000|2021-11-24 15:00:00|12388.89|12388.89|12415.81|12415.81|12418.25|12418.25|12382.07|12382.07|0
1637766300000|2021-11-24 15:05:00|12415.98|12415.98|12412.67|12412.67|12430.49|12430.49|12412.67|12412.67|0
1637766600000|2021-11-24 15:10:00|12411.36|12411.36|12404.36|12404.36|12411.36|12411.36|12397.14|12397.14|0
1637766900000|2021-11-24 15:15:00|12404.58|12404.58|12410.72|12410.72|12413.25|12413.25|12403.78|12403.78|0
1637767200000|2021-11-24 15:20:00|12410.88|12410.88|12407.9|12407.9|12414.22|12414.22|12405.18|12405.18|0
1637767500000|2021-11-24 15:25:00|12407.95|12407.95|12411.76|12411.76|12414.04|12414.04|12406.41|12406.41|0
1637767800000|2021-11-24 15:30:00|12411.68|12411.68|12413.26|12413.26|12418.78|12418.78|12410.37|12410.37|0
1637768100000|2021-11-24 15:35:00|12413.11|12413.11|12413.59|12413.59|12419.46|12419.46|12410.95|12410.95|0
1637768400000|2021-11-24 15:40:00|12413.44|12413.44|12410.68|12410.68|12418.86|12418.86|12410.68|12410.68|0
1637768700000|2021-11-24 15:45:00|12410.95|12410.95|12405.28|12405.28|12410.95|12410.95|12404.33|12404.33|0
1637769000000|2021-11-24 15:50:00|12406.28|12406.28|12424.14|12424.14|12425.01|12425.01|12405.18|12405.18|0
1637769300000|2021-11-24 15:55:00|12425.14|12425.14|12425.35|12425.35|12429.07|12429.07|12422.11|12422.11|0
1637769600000|2021-11-24 16:00:00|12425|12425|12420.01|12420.01|12425|12425|12415.29|12415.29|0
1637769900000|2021-11-24 16:05:00|12420.23|12420.23|12424.32|12424.32|12428.24|12428.24|12420.23|12420.23|0
1637770200000|2021-11-24 16:10:00|12424.16|12424.16|12441.37|12441.37|12441.52|12441.52|12423.95|12423.95|0
1637770500000|2021-11-24 16:15:00|12441.42|12441.42|12438.62|12438.62|12441.87|12441.87|12430.32|12430.32|0
1637770800000|2021-11-24 16:20:00|12437.39|12437.39|12434.6|12434.6|12438.62|12438.62|12432.97|12432.97|0
1637771100000|2021-11-24 16:25:00|12435.83|12435.83|12433.95|12433.95|12440.51|12440.51|12431.82|12431.82|0
1637828100000|2021-11-25 08:15:00|12475.4|12475.4|12506.63|12506.63|12508.44|12508.44|12475.4|12475.4|0
1637828400000|2021-11-25 08:20:00|12505.92|12505.92|12512.27|12512.27|12513.42|12513.42|12502.33|12502.33|0
1637828700000|2021-11-25 08:25:00|12511.75|12511.75|12494.43|12494.43|12511.75|12511.75|12486.73|12486.73|0
1637829000000|2021-11-25 08:30:00|12494.21|12494.21|12492.04|12492.04|12504.88|12504.88|12490.02|12490.02|0
1637829300000|2021-11-25 08:35:00|12492.35|12492.35|12495.38|12495.38|12496.21|12496.21|12487.47|12487.47|0
1637829600000|2021-11-25 08:40:00|12494.9|12494.9|12482.98|12482.98|12495.06|12495.06|12479.36|12479.36|0
1637829900000|2021-11-25 08:45:00|12483.15|12483.15|12490.24|12490.24|12490.24|12490.24|12482.62|12482.62|0
1637830200000|2021-11-25 08:50:00|12489.83|12489.83|12488.79|12488.79|12491.71|12491.71|12483.69|12483.69|0
1637830500000|2021-11-25 08:55:00|12489.13|12489.13|12497.05|12497.05|12497.63|12497.63|12486.62|12486.62|0
1637830800000|2021-11-25 09:00:00|12497|12497|12498.14|12498.14|12498.14|12498.14|12494.13|12494.13|0
1637831100000|2021-11-25 09:05:00|12498.31|12498.31|12502.35|12502.35|12502.9|12502.9|12498.31|12498.31|0
1637831400000|2021-11-25 09:10:00|12501.12|12501.12|12502.03|12502.03|12503.55|12503.55|12499.7|12499.7|0
1637831700000|2021-11-25 09:15:00|12501.81|12501.81|12494.27|12494.27|12502.03|12502.03|12493.59|12493.59|0
1637832000000|2021-11-25 09:20:00|12494.5|12494.5|12495.83|12495.83|12498.41|12498.41|12490.1|12490.1|0
1637832300000|2021-11-25 09:25:00|12497.07|12497.07|12501.01|12501.01|12501.37|12501.37|12497.07|12497.07|0
1637832600000|2021-11-25 09:30:00|12501.19|12501.19|12492.7|12492.7|12501.19|12501.19|12492.7|12492.7|0
1637832900000|2021-11-25 09:35:00|12492.34|12492.34|12491.35|12491.35|12493.35|12493.35|12490.8|12490.8|0
1637833200000|2021-11-25 09:40:00|12491.62|12491.62|12483.81|12483.81|12492.12|12492.12|12483.65|12483.65|0
1637833500000|2021-11-25 09:45:00|12483.1|12483.1|12484.66|12484.66|12485.14|12485.14|12480.02|12480.02|0
1637833800000|2021-11-25 09:50:00|12483.43|12483.43|12472.22|12472.22|12483.43|12483.43|12472.22|12472.22|0
1637834100000|2021-11-25 09:55:00|12471.91|12471.91|12472.21|12472.21|12476.63|12476.63|12469.56|12469.56|0
1637834400000|2021-11-25 10:00:00|12470.98|12470.98|12467.69|12467.69|12471.74|12471.74|12467.69|12467.69|0
1637834700000|2021-11-25 10:05:00|12467.42|12467.42|12463.05|12463.05|12469.21|12469.21|12462.7|12462.7|0
1637835000000|2021-11-25 10:10:00|12462.9|12462.9|12458.02|12458.02|12462.9|12462.9|12455.72|12455.72|0
1637835300000|2021-11-25 10:15:00|12458.29|12458.29|12452.14|12452.14|12459.03|12459.03|12451.91|12451.91|0
1637835600000|2021-11-25 10:20:00|12450.13|12450.13|12445.95|12445.95|12451.48|12451.48|12444.99|12444.99|0
1637835900000|2021-11-25 10:25:00|12445.54|12445.54|12448.77|12448.77|12449.65|12449.65|12442.75|12442.75|0
1637836200000|2021-11-25 10:30:00|12448.6|12448.6|12439.19|12439.19|12448.84|12448.84|12439.19|12439.19|0
1637836500000|2021-11-25 10:35:00|12439.4|12439.4|12441.04|12441.04|12441.04|12441.04|12434.74|12434.74|0
1637836800000|2021-11-25 10:40:00|12441.21|12441.21|12438.12|12438.12|12441.21|12441.21|12436.14|12436.14|0
1637837100000|2021-11-25 10:45:00|12438.36|12438.36|12427.13|12427.13|12438.36|12438.36|12427.13|12427.13|0
1637837400000|2021-11-25 10:50:00|12428.16|12428.16|12428.36|12428.36|12430.08|12430.08|12426.69|12426.69|0
1637837700000|2021-11-25 10:55:00|12428.52|12428.52|12426.36|12426.36|12429|12429|12424.49|12424.49|0
1637838000000|2021-11-25 11:00:00|12425.35|12425.35|12428.1|12428.1|12429.04|12429.04|12424.12|12424.12|0
1637838300000|2021-11-25 11:05:00|12427.1|12427.1|12417.85|12417.85|12427.31|12427.31|12417.85|12417.85|0
1637838600000|2021-11-25 11:10:00|12419.08|12419.08|12420.14|12420.14|12422.24|12422.24|12418.29|12418.29|0
1637838900000|2021-11-25 11:15:00|12420.36|12420.36|12429.71|12429.71|12429.87|12429.87|12420.01|12420.01|0
1637839200000|2021-11-25 11:20:00|12429.62|12429.62|12418.38|12418.38|12430.04|12430.04|12418.38|12418.38|0
1637839500000|2021-11-25 11:25:00|12418.25|12418.25|12417.9|12417.9|12420.15|12420.15|12417.45|12417.45|0
1637839800000|2021-11-25 11:30:00|12416.67|12416.67|12423.57|12423.57|12423.57|12423.57|12416.67|12416.67|0
1637840100000|2021-11-25 11:35:00|12424.08|12424.08|12426.55|12426.55|12428.89|12428.89|12424.08|12424.08|0
1637840400000|2021-11-25 11:40:00|12426.64|12426.64|12425.64|12425.64|12434.37|12434.37|12424.9|12424.9|0
1637840700000|2021-11-25 11:45:00|12425.75|12425.75|12423.01|12423.01|12426.86|12426.86|12422.96|12422.96|0
1637841000000|2021-11-25 11:50:00|12425.25|12425.25|12429.76|12429.76|12430.76|12430.76|12425.01|12425.01|0
1637841300000|2021-11-25 11:55:00|12428.75|12428.75|12430.86|12430.86|12431.89|12431.89|12426.47|12426.47|0
1637841600000|2021-11-25 12:00:00|12430.85|12430.85|12426.36|12426.36|12430.85|12430.85|12426.36|12426.36|0
1637841900000|2021-11-25 12:05:00|12427.59|12427.59|12433.24|12433.24|12435.61|12435.61|12427.59|12427.59|0
1637842200000|2021-11-25 12:10:00|12432.53|12432.53|12432.94|12432.94|12433.96|12433.96|12431.81|12431.81|0
1637842500000|2021-11-25 12:15:00|12433.15|12433.15|12437.97|12437.97|12437.97|12437.97|12432.72|12432.72|0
1637842800000|2021-11-25 12:20:00|12437.9|12437.9|12435.64|12435.64|12440.01|12440.01|12435.64|12435.64|0
1637843100000|2021-11-25 12:25:00|12435.13|12435.13|12436.23|12436.23|12437.89|12437.89|12435.13|12435.13|0
1637843400000|2021-11-25 12:30:00|12437.26|12437.26|12459.17|12459.17|12459.17|12459.17|12437.26|12437.26|0
1637843700000|2021-11-25 12:35:00|12459.53|12459.53|12453.8|12453.8|12460.03|12460.03|12453.3|12453.3|0
1637844000000|2021-11-25 12:40:00|12453.63|12453.63|12455.33|12455.33|12455.44|12455.44|12451.73|12451.73|0
1637844300000|2021-11-25 12:45:00|12455.48|12455.48|12455.26|12455.26|12457.77|12457.77|12454.85|12454.85|0
1637844600000|2021-11-25 12:50:00|12455.45|12455.45|12456.52|12456.52|12457.94|12457.94|12455.05|12455.05|0
1637844900000|2021-11-25 12:55:00|12456.44|12456.44|12458.51|12458.51|12458.65|12458.65|12454.98|12454.98|0
1637845200000|2021-11-25 13:00:00|12457.51|12457.51|12459.19|12459.19|12460.15|12460.15|12457.51|12457.51|0
1637845500000|2021-11-25 13:05:00|12458.98|12458.98|12460.03|12460.03|12462.59|12462.59|12458.98|12458.98|0
1637845800000|2021-11-25 13:10:00|12457.61|12457.61|12459.2|12459.2|12459.88|12459.88|12451.29|12451.29|0
1637846100000|2021-11-25 13:15:00|12458.79|12458.79|12458.97|12458.97|12459.96|12459.96|12457.3|12457.3|0
1637846400000|2021-11-25 13:20:00|12457.74|12457.74|12458.83|12458.83|12462.33|12462.33|12457.39|12457.39|0
1637846700000|2021-11-25 13:25:00|12458.31|12458.31|12458.45|12458.45|12459.2|12459.2|12457.67|12457.67|0
1637847000000|2021-11-25 13:30:00|12458.23|12458.23|12465.93|12465.93|12466.07|12466.07|12456.71|12456.71|0
1637847300000|2021-11-25 13:35:00|12466.08|12466.08|12466.26|12466.26|12467.08|12467.08|12464.84|12464.84|0
1637847600000|2021-11-25 13:40:00|12466.41|12466.41|12463.22|12463.22|12466.49|12466.49|12462.89|12462.89|0
1637847900000|2021-11-25 13:45:00|12462.99|12462.99|12458.35|12458.35|12463.35|12463.35|12458.35|12458.35|0
1637848200000|2021-11-25 13:50:00|12458.71|12458.71|12462.9|12462.9|12463.52|12463.52|12456.81|12456.81|0
1637848500000|2021-11-25 13:55:00|12462.55|12462.55|12456.63|12456.63|12463.72|12463.72|12456.63|12456.63|0
1637848800000|2021-11-25 14:00:00|12456.27|12456.27|12455.65|12455.65|12459.5|12459.5|12451.42|12451.42|0
1637849100000|2021-11-25 14:05:00|12455.87|12455.87|12460.91|12460.91|12461.51|12461.51|12455.87|12455.87|0
1637849400000|2021-11-25 14:10:00|12461.11|12461.11|12465.44|12465.44|12465.93|12465.93|12461.11|12461.11|0
1637849700000|2021-11-25 14:15:00|12465.77|12465.77|12466.86|12466.86|12467.5|12467.5|12465.24|12465.24|0
1637850000000|2021-11-25 14:20:00|12467.02|12467.02|12469.64|12469.64|12470.65|12470.65|12467.02|12467.02|0
1637850300000|2021-11-25 14:25:00|12469.72|12469.72|12473.11|12473.11|12473.11|12473.11|12469.12|12469.12|0
1637850600000|2021-11-25 14:30:00|12472.9|12472.9|12469.51|12469.51|12474.64|12474.64|12468.26|12468.26|0
1637850900000|2021-11-25 14:35:00|12469.28|12469.28|12468.87|12468.87|12469.3|12469.3|12464.64|12464.64|0
1637851200000|2021-11-25 14:40:00|12468.8|12468.8|12472.35|12472.35|12476.16|12476.16|12468.63|12468.63|0
1637851500000|2021-11-25 14:45:00|12471.94|12471.94|12475.46|12475.46|12475.86|12475.86|12471.94|12471.94|0
1637851800000|2021-11-25 14:50:00|12475.11|12475.11|12482.26|12482.26|12482.26|12482.26|12475.11|12475.11|0
1637852100000|2021-11-25 14:55:00|12482.52|12482.52|12491.84|12491.84|12493.25|12493.25|12482.52|12482.52|0
1637852400000|2021-11-25 15:00:00|12492.35|12492.35|12483.6|12483.6|12492.35|12492.35|12481.44|12481.44|0
1637852700000|2021-11-25 15:05:00|12483.77|12483.77|12481.48|12481.48|12487.95|12487.95|12479.94|12479.94|0
1637853000000|2021-11-25 15:10:00|12480.25|12480.25|12475.44|12475.44|12480.9|12480.9|12475.11|12475.11|0
1637853300000|2021-11-25 15:15:00|12474.91|12474.91|12475.44|12475.44|12478.39|12478.39|12474.69|12474.69|0
1637853600000|2021-11-25 15:20:00|12474.21|12474.21|12474.52|12474.52|12474.52|12474.52|12469.28|12469.28|0
1637853900000|2021-11-25 15:25:00|12474.88|12474.88|12474.46|12474.46|12477.86|12477.86|12473.63|12473.63|0
1637854200000|2021-11-25 15:30:00|12474.1|12474.1|12475.49|12475.49|12478.4|12478.4|12472.45|12472.45|0
1637854500000|2021-11-25 15:35:00|12476.5|12476.5|12480.01|12480.01|12480.19|12480.19|12475.66|12475.66|0
1637854800000|2021-11-25 15:40:00|12480.03|12480.03|12478.22|12478.22|12485.09|12485.09|12478.22|12478.22|0
1637855100000|2021-11-25 15:45:00|12477.86|12477.86|12480.63|12480.63|12483.61|12483.61|12477.19|12477.19|0
1637855400000|2021-11-25 15:50:00|12480.41|12480.41|12483.99|12483.99|12483.99|12483.99|12480|12480|0
1637855700000|2021-11-25 15:55:00|12483.75|12483.75|12487.14|12487.14|12487.76|12487.76|12483.28|12483.28|0
1637856000000|2021-11-25 16:00:00|12487.54|12487.54|12490.06|12490.06|12490.06|12490.06|12485.01|12485.01|0
1637856300000|2021-11-25 16:05:00|12489.98|12489.98|12495.49|12495.49|12495.49|12495.49|12487.22|12487.22|0
1637856600000|2021-11-25 16:10:00|12495.67|12495.67|12492.7|12492.7|12495.67|12495.67|12491.65|12491.65|0
1637856900000|2021-11-25 16:15:00|12491.47|12491.47|12484.22|12484.22|12491.47|12491.47|12484.22|12484.22|0
1637857200000|2021-11-25 16:20:00|12484.43|12484.43|12489.06|12489.06|12489.12|12489.12|12479.44|12479.44|0
1637857500000|2021-11-25 16:25:00|12490.07|12490.07|12503.82|12503.82|12504.71|12504.71|12489.91|12489.91|0
1637914500000|2021-11-26 08:15:00|12256.97|12256.97|12204.8|12204.8|12256.97|12256.97|12204.61|12204.61|0
1637914800000|2021-11-26 08:20:00|12204.53|12204.53|12212.67|12212.67|12217.99|12217.99|12198.66|12198.66|0
1637915100000|2021-11-26 08:25:00|12213.18|12213.18|12213.14|12213.14|12217.26|12217.26|12195.88|12195.88|0
1637915400000|2021-11-26 08:30:00|12213.65|12213.65|12179.61|12179.61|12232.69|12232.69|12179.61|12179.61|0
1637915700000|2021-11-26 08:35:00|12178.9|12178.9|12231.73|12231.73|12231.73|12231.73|12176.21|12176.21|0
1637916000000|2021-11-26 08:40:00|12230.5|12230.5|12252.99|12252.99|12252.99|12252.99|12230.06|12230.06|0
1637916300000|2021-11-26 08:45:00|12255.45|12255.45|12278.29|12278.29|12280.94|12280.94|12252.48|12252.48|0
1637916600000|2021-11-26 08:50:00|12276.65|12276.65|12266.97|12266.97|12284.99|12284.99|12265.79|12265.79|0
1637916900000|2021-11-26 08:55:00|12266.92|12266.92|12262.66|12262.66|12273.35|12273.35|12257.83|12257.83|0
1637917200000|2021-11-26 09:00:00|12262.25|12262.25|12237.39|12237.39|12262.89|12262.89|12226.54|12226.54|0
1637917500000|2021-11-26 09:05:00|12238.02|12238.02|12213.28|12213.28|12238.02|12238.02|12206.45|12206.45|0
1637917800000|2021-11-26 09:10:00|12212.41|12212.41|12237.56|12237.56|12245.47|12245.47|12208.8|12208.8|0
1637918100000|2021-11-26 09:15:00|12236.33|12236.33|12227.48|12227.48|12236.56|12236.56|12211.78|12211.78|0
1637918400000|2021-11-26 09:20:00|12227.53|12227.53|12244.65|12244.65|12255.28|12255.28|12227.53|12227.53|0
1637918700000|2021-11-26 09:25:00|12243.64|12243.64|12225.25|12225.25|12243.64|12243.64|12222.89|12222.89|0
1637919000000|2021-11-26 09:30:00|12225.41|12225.41|12220.8|12220.8|12237.62|12237.62|12214.51|12214.51|0
1637919300000|2021-11-26 09:35:00|12220.75|12220.75|12244.15|12244.15|12244.18|12244.18|12211.77|12211.77|0
1637919600000|2021-11-26 09:40:00|12244.03|12244.03|12231.07|12231.07|12247.96|12247.96|12229.98|12229.98|0
1637919900000|2021-11-26 09:45:00|12229.84|12229.84|12247.47|12247.47|12253.64|12253.64|12229.84|12229.84|0
1637920200000|2021-11-26 09:50:00|12249.93|12249.93|12266.15|12266.15|12267.49|12267.49|12240.48|12240.48|0
1637920500000|2021-11-26 09:55:00|12262.46|12262.46|12246.2|12246.2|12263.69|12263.69|12246.2|12246.2|0
1637920800000|2021-11-26 10:00:00|12245.99|12245.99|12263.41|12263.41|12263.41|12263.41|12245.99|12245.99|0
1637921100000|2021-11-26 10:05:00|12263.82|12263.82|12270.11|12270.11|12270.51|12270.51|12257.22|12257.22|0
1637921400000|2021-11-26 10:10:00|12269.7|12269.7|12268.24|12268.24|12269.7|12269.7|12253.92|12253.92|0
1637921700000|2021-11-26 10:15:00|12268|12268|12270.44|12270.44|12271.69|12271.69|12261.09|12261.09|0
1637922000000|2021-11-26 10:20:00|12270.27|12270.27|12273.48|12273.48|12276.16|12276.16|12263.74|12263.74|0
1637922300000|2021-11-26 10:25:00|12272.25|12272.25|12286.96|12286.96|12288.39|12288.39|12271.27|12271.27|0
1637922600000|2021-11-26 10:30:00|12287.11|12287.11|12257.47|12257.47|12287.11|12287.11|12251.94|12251.94|0
1637922900000|2021-11-26 10:35:00|12255.63|12255.63|12240.07|12240.07|12256.55|12256.55|12239.65|12239.65|0
1637923200000|2021-11-26 10:40:00|12239.26|12239.26|12223.2|12223.2|12239.66|12239.66|12223.2|12223.2|0
1637923500000|2021-11-26 10:45:00|12222.38|12222.38|12211.37|12211.37|12226.13|12226.13|12211.37|12211.37|0
1637923800000|2021-11-26 10:50:00|12209.54|12209.54|12221.51|12221.51|12223.77|12223.77|12208.16|12208.16|0
1637924100000|2021-11-26 10:55:00|12220.89|12220.89|12238.94|12238.94|12239.7|12239.7|12220.89|12220.89|0
1637924400000|2021-11-26 11:00:00|12238.58|12238.58|12272.23|12272.23|12272.23|12272.23|12237.17|12237.17|0
1637924700000|2021-11-26 11:05:00|12273.05|12273.05|12298.19|12298.19|12303.87|12303.87|12271.82|12271.82|0
1637925000000|2021-11-26 11:10:00|12298.4|12298.4|12308.25|12308.25|12308.25|12308.25|12287.35|12287.35|0
1637925300000|2021-11-26 11:15:00|12308.8|12308.8|12321.63|12321.63|12321.63|12321.63|12306.82|12306.82|0
1637925600000|2021-11-26 11:20:00|12321.71|12321.71|12299.12|12299.12|12327.82|12327.82|12299.12|12299.12|0
1637925900000|2021-11-26 11:25:00|12299.44|12299.44|12278.52|12278.52|12299.44|12299.44|12278.52|12278.52|0
1637926200000|2021-11-26 11:30:00|12278.17|12278.17|12281.02|12281.02|12284.05|12284.05|12274.8|12274.8|0
1637926500000|2021-11-26 11:35:00|12281.34|12281.34|12281.37|12281.37|12283.26|12283.26|12271.03|12271.03|0
1637926800000|2021-11-26 11:40:00|12283.38|12283.38|12308.37|12308.37|12308.59|12308.59|12283.04|12283.04|0
1637927100000|2021-11-26 11:45:00|12306.36|12306.36|12292.31|12292.31|12306.36|12306.36|12290.87|12290.87|0
1637927400000|2021-11-26 11:50:00|12291.9|12291.9|12299.55|12299.55|12303.13|12303.13|12289.04|12289.04|0
1637927700000|2021-11-26 11:55:00|12299.39|12299.39|12296.83|12296.83|12301.86|12301.86|12293.77|12293.77|0
1637928000000|2021-11-26 12:00:00|12295.6|12295.6|12318.33|12318.33|12318.33|12318.33|12293.51|12293.51|0
1637928300000|2021-11-26 12:05:00|12317.92|12317.92|12329.75|12329.75|12332.87|12332.87|12316.15|12316.15|0
1637928600000|2021-11-26 12:10:00|12329.51|12329.51|12328.33|12328.33|12336.01|12336.01|12322.99|12322.99|0
1637928900000|2021-11-26 12:15:00|12328.35|12328.35|12318.9|12318.9|12331.48|12331.48|12318.9|12318.9|0
1637929200000|2021-11-26 12:20:00|12319.26|12319.26|12323.54|12323.54|12329.05|12329.05|12319.26|12319.26|0
1637929500000|2021-11-26 12:25:00|12322.31|12322.31|12321.6|12321.6|12323.39|12323.39|12319.54|12319.54|0
1637929800000|2021-11-26 12:30:00|12321.2|12321.2|12319.06|12319.06|12326.97|12326.97|12318.08|12318.08|0
1637930100000|2021-11-26 12:35:00|12318.58|12318.58|12312.64|12312.64|12320|12320|12308.02|12308.02|0
1637930400000|2021-11-26 12:40:00|12312.91|12312.91|12317.15|12317.15|12317.43|12317.43|12312.91|12312.91|0
1637930700000|2021-11-26 12:45:00|12317.1|12317.1|12323.29|12323.29|12327.04|12327.04|12317.1|12317.1|0
1637931000000|2021-11-26 12:50:00|12322.05|12322.05|12313.11|12313.11|12322.05|12322.05|12308.87|12308.87|0
1637931300000|2021-11-26 12:55:00|12314.11|12314.11|12308|12308|12317.04|12317.04|12307.74|12307.74|0
1637931600000|2021-11-26 13:00:00|12309.01|12309.01|12302.75|12302.75|12312.2|12312.2|12297.78|12297.78|0
1637931900000|2021-11-26 13:05:00|12303.4|12303.4|12304.65|12304.65|12313.35|12313.35|12302.64|12302.64|0
1637932200000|2021-11-26 13:10:00|12304.8|12304.8|12298.97|12298.97|12306.41|12306.41|12298.97|12298.97|0
1637932500000|2021-11-26 13:15:00|12299.97|12299.97|12293.73|12293.73|12299.97|12299.97|12289.36|12289.36|0
1637932800000|2021-11-26 13:20:00|12293.32|12293.32|12300.95|12300.95|12300.95|12300.95|12291.45|12291.45|0
1637933100000|2021-11-26 13:25:00|12301.09|12301.09|12291.5|12291.5|12301.64|12301.64|12290.49|12290.49|0
1637933400000|2021-11-26 13:30:00|12291.46|12291.46|12298.8|12298.8|12298.8|12298.8|12290.43|12290.43|0
1637933700000|2021-11-26 13:35:00|12298.88|12298.88|12310.27|12310.27|12311.45|12311.45|12298.88|12298.88|0
1637934000000|2021-11-26 13:40:00|12309.03|12309.03|12302.05|12302.05|12311.41|12311.41|12302.05|12302.05|0
1637934300000|2021-11-26 13:45:00|12301.89|12301.89|12296.39|12296.39|12301.89|12301.89|12290.99|12290.99|0
1637934600000|2021-11-26 13:50:00|12296.34|12296.34|12302.62|12302.62|12302.62|12302.62|12295.76|12295.76|0
1637934900000|2021-11-26 13:55:00|12302.29|12302.29|12301.57|12301.57|12306.61|12306.61|12298.56|12298.56|0
1637935200000|2021-11-26 14:00:00|12301.5|12301.5|12304.27|12304.27|12305.66|12305.66|12298.16|12298.16|0
1637935500000|2021-11-26 14:05:00|12304.09|12304.09|12305.22|12305.22|12307.53|12307.53|12301.66|12301.66|0
1637935800000|2021-11-26 14:10:00|12305.27|12305.27|12293.76|12293.76|12305.29|12305.29|12293.68|12293.68|0
1637936100000|2021-11-26 14:15:00|12293.87|12293.87|12285.96|12285.96|12293.87|12293.87|12283.09|12283.09|0
1637936400000|2021-11-26 14:20:00|12286.18|12286.18|12298.07|12298.07|12298.19|12298.19|12286.09|12286.09|0
1637936700000|2021-11-26 14:25:00|12298.11|12298.11|12307.41|12307.41|12307.41|12307.41|12293.55|12293.55|0
1637937000000|2021-11-26 14:30:00|12306.41|12306.41|12311.84|12311.84|12314.88|12314.88|12306.02|12306.02|0
1637937300000|2021-11-26 14:35:00|12310.31|12310.31|12326.8|12326.8|12333.25|12333.25|12308.01|12308.01|0
1637937600000|2021-11-26 14:40:00|12327.2|12327.2|12306.16|12306.16|12330.59|12330.59|12301.65|12301.65|0
1637937900000|2021-11-26 14:45:00|12304.93|12304.93|12284.01|12284.01|12304.93|12304.93|12278.44|12278.44|0
1637938200000|2021-11-26 14:50:00|12284.23|12284.23|12302.2|12302.2|12303.02|12303.02|12280.35|12280.35|0
1637938500000|2021-11-26 14:55:00|12302.46|12302.46|12283.15|12283.15|12304.23|12304.23|12281.43|12281.43|0
1637938800000|2021-11-26 15:00:00|12280.91|12280.91|12262.24|12262.24|12280.91|12280.91|12254.63|12254.63|0
1637939100000|2021-11-26 15:05:00|12262.6|12262.6|12259.95|12259.95|12273.09|12273.09|12259.95|12259.95|0
1637939400000|2021-11-26 15:10:00|12260.17|12260.17|12247.86|12247.86|12260.17|12260.17|12240.43|12240.43|0
1637939700000|2021-11-26 15:15:00|12248.1|12248.1|12245.17|12245.17|12248.62|12248.62|12227.92|12227.92|0
1637940000000|2021-11-26 15:20:00|12246.04|12246.04|12261.69|12261.69|12263.59|12263.59|12244.29|12244.29|0
1637940300000|2021-11-26 15:25:00|12261.45|12261.45|12248.37|12248.37|12261.45|12261.45|12245.93|12245.93|0
1637940600000|2021-11-26 15:30:00|12247.36|12247.36|12245.82|12245.82|12248.05|12248.05|12232.64|12232.64|0
1637940900000|2021-11-26 15:35:00|12245.99|12245.99|12237.52|12237.52|12247.85|12247.85|12236.27|12236.27|0
1637941200000|2021-11-26 15:40:00|12237.79|12237.79|12228.2|12228.2|12240.03|12240.03|12223.52|12223.52|0
1637941500000|2021-11-26 15:45:00|12229.78|12229.78|12224.85|12224.85|12236.4|12236.4|12220.38|12220.38|0
1637941800000|2021-11-26 15:50:00|12225.09|12225.09|12244.92|12244.92|12248.09|12248.09|12221.34|12221.34|0
1637942100000|2021-11-26 15:55:00|12244.75|12244.75|12239.05|12239.05|12244.89|12244.89|12223.85|12223.85|0
1637942400000|2021-11-26 16:00:00|12238.81|12238.81|12221.97|12221.97|12238.81|12238.81|12213.28|12213.28|0
1637942700000|2021-11-26 16:05:00|12221.15|12221.15|12213.14|12213.14|12221.15|12221.15|12213.13|12213.13|0
1637943000000|2021-11-26 16:10:00|12212.73|12212.73|12186.8|12186.8|12214.97|12214.97|12186.8|12186.8|0
1637943300000|2021-11-26 16:15:00|12186.63|12186.63|12185.19|12185.19|12191.32|12191.32|12180.5|12180.5|0
1637943600000|2021-11-26 16:20:00|12184.18|12184.18|12183.58|12183.58|12190.55|12190.55|12177.33|12177.33|0
1637943900000|2021-11-26 16:25:00|12183.63|12183.63|12171.03|12171.03|12188.66|12188.66|12171.03|12171.03|0
1638173700000|2021-11-29 08:15:00|12356.97|12356.97|12344.58|12344.58|12359.73|12359.73|12333.59|12333.59|0
1638174000000|2021-11-29 08:20:00|12345.59|12345.59|12356.19|12356.19|12366.52|12366.52|12345.59|12345.59|0
1638174300000|2021-11-29 08:25:00|12351.16|12351.16|12326.91|12326.91|12356.19|12356.19|12324.22|12324.22|0
1638174600000|2021-11-29 08:30:00|12327.24|12327.24|12329.44|12329.44|12338.78|12338.78|12309.73|12309.73|0
1638174900000|2021-11-29 08:35:00|12330.45|12330.45|12327.09|12327.09|12339.73|12339.73|12321.2|12321.2|0
1638175200000|2021-11-29 08:40:00|12325.86|12325.86|12309.32|12309.32|12325.86|12325.86|12299.16|12299.16|0
1638175500000|2021-11-29 08:45:00|12309.68|12309.68|12277.44|12277.44|12318.59|12318.59|12277.03|12277.03|0
1638175800000|2021-11-29 08:50:00|12279.45|12279.45|12292.02|12292.02|12294.59|12294.59|12278.98|12278.98|0
1638176100000|2021-11-29 08:55:00|12290.79|12290.79|12305.2|12305.2|12306.73|12306.73|12288.15|12288.15|0
1638176400000|2021-11-29 09:00:00|12304.98|12304.98|12312.3|12312.3|12312.34|12312.34|12299.44|12299.44|0
1638176700000|2021-11-29 09:05:00|12312.17|12312.17|12325.29|12325.29|12325.93|12325.93|12312.17|12312.17|0
1638177000000|2021-11-29 09:10:00|12323.28|12323.28|12321.6|12321.6|12329.97|12329.97|12321.19|12321.19|0
1638177300000|2021-11-29 09:15:00|12320.59|12320.59|12298.28|12298.28|12325.7|12325.7|12298.28|12298.28|0
1638177600000|2021-11-29 09:20:00|12297.77|12297.77|12296.65|12296.65|12297.77|12297.77|12277.79|12277.79|0
1638177900000|2021-11-29 09:25:00|12297.19|12297.19|12294.59|12294.59|12301.68|12301.68|12292.89|12292.89|0
1638178200000|2021-11-29 09:30:00|12295.31|12295.31|12264.78|12264.78|12295.31|12295.31|12258.47|12258.47|0
1638178500000|2021-11-29 09:35:00|12266.14|12266.14|12263.33|12263.33|12266.14|12266.14|12258.63|12258.63|0
1638178800000|2021-11-29 09:40:00|12264.04|12264.04|12276.54|12276.54|12276.68|12276.68|12263.33|12263.33|0
1638179100000|2021-11-29 09:45:00|12276.85|12276.85|12295.13|12295.13|12295.37|12295.37|12276.85|12276.85|0
1638179400000|2021-11-29 09:50:00|12295.56|12295.56|12270.57|12270.57|12299.17|12299.17|12270.57|12270.57|0
1638179700000|2021-11-29 09:55:00|12271.09|12271.09|12266.53|12266.53|12277.26|12277.26|12264.79|12264.79|0
1638180000000|2021-11-29 10:00:00|12267.76|12267.76|12273.17|12273.17|12276.03|12276.03|12266.2|12266.2|0
1638180300000|2021-11-29 10:05:00|12275.18|12275.18|12275.66|12275.66|12276.77|12276.77|12266.74|12266.74|0
1638180600000|2021-11-29 10:10:00|12274.65|12274.65|12275.33|12275.33|12280.98|12280.98|12274.65|12274.65|0
1638180900000|2021-11-29 10:15:00|12275.54|12275.54|12289.09|12289.09|12289.09|12289.09|12273.62|12273.62|0
1638181200000|2021-11-29 10:20:00|12289.04|12289.04|12297.72|12297.72|12304.41|12304.41|12288.77|12288.77|0
1638181500000|2021-11-29 10:25:00|12297.36|12297.36|12290.8|12290.8|12297.36|12297.36|12285.98|12285.98|0
1638181800000|2021-11-29 10:30:00|12291.21|12291.21|12272.27|12272.27|12291.21|12291.21|12272.27|12272.27|0
1638182100000|2021-11-29 10:35:00|12271.75|12271.75|12260.9|12260.9|12271.75|12271.75|12248.4|12248.4|0
1638182400000|2021-11-29 10:40:00|12262.26|12262.26|12251.56|12251.56|12262.69|12262.69|12251.29|12251.29|0
1638182700000|2021-11-29 10:45:00|12251.73|12251.73|12264.26|12264.26|12264.26|12264.26|12250.15|12250.15|0
1638183000000|2021-11-29 10:50:00|12263.25|12263.25|12272.38|12272.38|12273.42|12273.42|12263.25|12263.25|0
1638183300000|2021-11-29 10:55:00|12272.17|12272.17|12269.7|12269.7|12275.21|12275.21|12268.84|12268.84|0
1638183600000|2021-11-29 11:00:00|12269.46|12269.46|12267.04|12267.04|12269.46|12269.46|12263.22|12263.22|0
1638183900000|2021-11-29 11:05:00|12266.03|12266.03|12262.03|12262.03|12270.17|12270.17|12258.71|12258.71|0
1638184200000|2021-11-29 11:10:00|12262.25|12262.25|12271.19|12271.19|12271.44|12271.44|12262.01|12262.01|0
1638184500000|2021-11-29 11:15:00|12271.46|12271.46|12271.37|12271.37|12271.46|12271.46|12266.04|12266.04|0
1638184800000|2021-11-29 11:20:00|12271.61|12271.61|12269.85|12269.85|12271.82|12271.82|12263|12263|0
1638185100000|2021-11-29 11:25:00|12271.08|12271.08|12278.94|12278.94|12282.2|12282.2|12270.87|12270.87|0
1638185400000|2021-11-29 11:30:00|12278.72|12278.72|12289.22|12289.22|12289.22|12289.22|12278.43|12278.43|0
1638185700000|2021-11-29 11:35:00|12289.62|12289.62|12282.15|12282.15|12291.04|12291.04|12280.92|12280.92|0
1638186000000|2021-11-29 11:40:00|12280.92|12280.92|12284.91|12284.91|12285.51|12285.51|12276.49|12276.49|0
1638186300000|2021-11-29 11:45:00|12284.8|12284.8|12280.04|12280.04|12284.92|12284.92|12280.04|12280.04|0
1638186600000|2021-11-29 11:50:00|12279.68|12279.68|12274.94|12274.94|12279.68|12279.68|12271.37|12271.37|0
1638186900000|2021-11-29 11:55:00|12274.73|12274.73|12275.02|12275.02|12280.35|12280.35|12273.44|12273.44|0
1638187200000|2021-11-29 12:00:00|12276.03|12276.03|12262.12|12262.12|12276.15|12276.15|12261.77|12261.77|0
1638187500000|2021-11-29 12:05:00|12260.71|12260.71|12248.05|12248.05|12260.71|12260.71|12246.53|12246.53|0
1638187800000|2021-11-29 12:10:00|12247.89|12247.89|12255.24|12255.24|12255.24|12255.24|12246.8|12246.8|0
1638188100000|2021-11-29 12:15:00|12255.29|12255.29|12259.88|12259.88|12263.75|12263.75|12255.29|12255.29|0
1638188400000|2021-11-29 12:20:00|12259.98|12259.98|12254.79|12254.79|12262.93|12262.93|12254.64|12254.64|0
1638188700000|2021-11-29 12:25:00|12254.66|12254.66|12254.34|12254.34|12264.8|12264.8|12254.34|12254.34|0
1638189000000|2021-11-29 12:30:00|12254.29|12254.29|12266.85|12266.85|12267.02|12267.02|12254.29|12254.29|0
1638189300000|2021-11-29 12:35:00|12266.5|12266.5|12280.56|12280.56|12280.56|12280.56|12266.5|12266.5|0
1638189600000|2021-11-29 12:40:00|12280.77|12280.77|12289.68|12289.68|12289.68|12289.68|12280.77|12280.77|0
1638189900000|2021-11-29 12:45:00|12290.68|12290.68|12288.41|12288.41|12294.88|12294.88|12287.09|12287.09|0
1638190200000|2021-11-29 12:50:00|12288.14|12288.14|12285|12285|12288.14|12288.14|12282.69|12282.69|0
1638190500000|2021-11-29 12:55:00|12285.08|12285.08|12290.25|12290.25|12290.25|12290.25|12284.91|12284.91|0
1638190800000|2021-11-29 13:00:00|12290.09|12290.09|12287.11|12287.11|12290.09|12290.09|12282.35|12282.35|0
1638191100000|2021-11-29 13:05:00|12287.65|12287.65|12275.25|12275.25|12287.65|12287.65|12275.25|12275.25|0
1638191400000|2021-11-29 13:10:00|12274.02|12274.02|12275.13|12275.13|12275.59|12275.59|12269.89|12269.89|0
1638191700000|2021-11-29 13:15:00|12275.66|12275.66|12281.05|12281.05|12281.05|12281.05|12275.66|12275.66|0
1638192000000|2021-11-29 13:20:00|12280.35|12280.35|12278.7|12278.7|12281.35|12281.35|12273.51|12273.51|0
1638192300000|2021-11-29 13:25:00|12278.94|12278.94|12280.24|12280.24|12282.48|12282.48|12272.24|12272.24|0
1638192600000|2021-11-29 13:30:00|12280.07|12280.07|12277.04|12277.04|12280.77|12280.77|12275.81|12275.81|0
1638192900000|2021-11-29 13:35:00|12277.4|12277.4|12267.57|12267.57|12278.02|12278.02|12267.03|12267.03|0
1638193200000|2021-11-29 13:40:00|12267.22|12267.22|12273.51|12273.51|12273.61|12273.61|12263.94|12263.94|0
1638193500000|2021-11-29 13:45:00|12273.92|12273.92|12291.15|12291.15|12293.29|12293.29|12273.51|12273.51|0
1638193800000|2021-11-29 13:50:00|12292.38|12292.38|12292.03|12292.03|12292.54|12292.54|12286.6|12286.6|0
1638194100000|2021-11-29 13:55:00|12291.79|12291.79|12300.07|12300.07|12303.07|12303.07|12291.79|12291.79|0
1638194400000|2021-11-29 14:00:00|12297.82|12297.82|12303.98|12303.98|12305.29|12305.29|12296.75|12296.75|0
1638194700000|2021-11-29 14:05:00|12305.21|12305.21|12307.75|12307.75|12309.05|12309.05|12305.16|12305.16|0
1638195000000|2021-11-29 14:10:00|12307.65|12307.65|12315.73|12315.73|12317.48|12317.48|12307.39|12307.39|0
1638195300000|2021-11-29 14:15:00|12315.61|12315.61|12320.54|12320.54|12321.11|12321.11|12315.31|12315.31|0
1638195600000|2021-11-29 14:20:00|12320.9|12320.9|12313.06|12313.06|12320.9|12320.9|12309.51|12309.51|0
1638195900000|2021-11-29 14:25:00|12312.9|12312.9|12319.93|12319.93|12320.2|12320.2|12310.8|12310.8|0
1638196200000|2021-11-29 14:30:00|12320.36|12320.36|12305.58|12305.58|12325.73|12325.73|12296.37|12296.37|0
1638196500000|2021-11-29 14:35:00|12305.37|12305.37|12310.98|12310.98|12310.98|12310.98|12286.5|12286.5|0
1638196800000|2021-11-29 14:40:00|12311.41|12311.41|12317.38|12317.38|12327.82|12327.82|12311.27|12311.27|0
1638197100000|2021-11-29 14:45:00|12317.3|12317.3|12317.63|12317.63|12322.91|12322.91|12311.46|12311.46|0
1638197400000|2021-11-29 14:50:00|12317.36|12317.36|12339.56|12339.56|12339.99|12339.99|12313.87|12313.87|0
1638197700000|2021-11-29 14:55:00|12337.55|12337.55|12338.18|12338.18|12347.03|12347.03|12335.02|12335.02|0
1638198000000|2021-11-29 15:00:00|12338.03|12338.03|12357.93|12357.93|12365.79|12365.79|12335.8|12335.8|0
1638198300000|2021-11-29 15:05:00|12357.69|12357.69|12358.29|12358.29|12362.41|12362.41|12356.67|12356.67|0
1638198600000|2021-11-29 15:10:00|12358.51|12358.51|12365.34|12365.34|12370.5|12370.5|12358.51|12358.51|0
1638198900000|2021-11-29 15:15:00|12365.51|12365.51|12361.93|12361.93|12369.22|12369.22|12360.61|12360.61|0
1638199200000|2021-11-29 15:20:00|12361.52|12361.52|12371.78|12371.78|12373.28|12373.28|12357.64|12357.64|0
1638199500000|2021-11-29 15:25:00|12371.89|12371.89|12345.73|12345.73|12374.11|12374.11|12345.35|12345.35|0
1638199800000|2021-11-29 15:30:00|12345.9|12345.9|12350.76|12350.76|12351.99|12351.99|12339|12339|0
1638200100000|2021-11-29 15:35:00|12351.03|12351.03|12338.76|12338.76|12362.43|12362.43|12337.7|12337.7|0
1638200400000|2021-11-29 15:40:00|12338.55|12338.55|12326.44|12326.44|12340.18|12340.18|12320.94|12320.94|0
1638200700000|2021-11-29 15:45:00|12327.67|12327.67|12324.09|12324.09|12333.33|12333.33|12324.09|12324.09|0
1638201000000|2021-11-29 15:50:00|12323.92|12323.92|12321.1|12321.1|12325.46|12325.46|12317.08|12317.08|0
1638201300000|2021-11-29 15:55:00|12321.15|12321.15|12342.73|12342.73|12343.74|12343.74|12320.59|12320.59|0
1638201600000|2021-11-29 16:00:00|12342.38|12342.38|12341.7|12341.7|12345.52|12345.52|12336.33|12336.33|0
1638201900000|2021-11-29 16:05:00|12342.71|12342.71|12350.09|12350.09|12352.04|12352.04|12340.04|12340.04|0
1638202200000|2021-11-29 16:10:00|12349.87|12349.87|12359.18|12359.18|12363.2|12363.2|12348.64|12348.64|0
1638202500000|2021-11-29 16:15:00|12359.59|12359.59|12356.02|12356.02|12367.76|12367.76|12356.02|12356.02|0
1638202800000|2021-11-29 16:20:00|12355.62|12355.62|12352.56|12352.56|12360.11|12360.11|12350.75|12350.75|0
1638203100000|2021-11-29 16:25:00|12352.97|12352.97|12327.46|12327.46|12355.42|12355.42|12327.46|12327.46|0
1638260100000|2021-11-30 08:15:00|12171.61|12171.61|12163.55|12163.55|12171.61|12171.61|12140.58|12140.58|0
1638260400000|2021-11-30 08:20:00|12163.9|12163.9|12176.98|12176.98|12176.98|12176.98|12154.1|12154.1|0
1638260700000|2021-11-30 08:25:00|12178.21|12178.21|12201.89|12201.89|12205.4|12205.4|12174.21|12174.21|0
1638261000000|2021-11-30 08:30:00|12199.41|12199.41|12216.44|12216.44|12218.15|12218.15|12189.11|12189.11|0
1638261300000|2021-11-30 08:35:00|12216.68|12216.68|12197.38|12197.38|12222.38|12222.38|12196.33|12196.33|0
1638261600000|2021-11-30 08:40:00|12198.61|12198.61|12198.02|12198.02|12209.74|12209.74|12178.52|12178.52|0
1638261900000|2021-11-30 08:45:00|12197.85|12197.85|12184.57|12184.57|12198.75|12198.75|12167.38|12167.38|0
1638262200000|2021-11-30 08:50:00|12184.7|12184.7|12208.66|12208.66|12209.19|12209.19|12178.62|12178.62|0
1638262500000|2021-11-30 08:55:00|12209.89|12209.89|12188.37|12188.37|12221.4|12221.4|12184.9|12184.9|0
1638262800000|2021-11-30 09:00:00|12188.61|12188.61|12141.64|12141.64|12189.55|12189.55|12137.44|12137.44|0
1638263100000|2021-11-30 09:05:00|12142.64|12142.64|12142.03|12142.03|12151.78|12151.78|12126.85|12126.85|0
1638263400000|2021-11-30 09:10:00|12141.55|12141.55|12117.67|12117.67|12141.55|12141.55|12109.11|12109.11|0
1638263700000|2021-11-30 09:15:00|12113.37|12113.37|12147.28|12147.28|12147.71|12147.71|12109.87|12109.87|0
1638264000000|2021-11-30 09:20:00|12146.1|12146.1|12145.49|12145.49|12158.25|12158.25|12139.15|12139.15|0
1638264300000|2021-11-30 09:25:00|12144.95|12144.95|12133.48|12133.48|12149.38|12149.38|12128.53|12128.53|0
1638264600000|2021-11-30 09:30:00|12133.84|12133.84|12140.33|12140.33|12141.04|12141.04|12113.47|12113.47|0
1638264900000|2021-11-30 09:35:00|12140.74|12140.74|12154.44|12154.44|12154.66|12154.66|12140.63|12140.63|0
1638265200000|2021-11-30 09:40:00|12154.85|12154.85|12152.99|12152.99|12162.23|12162.23|12149.21|12149.21|0
1638265500000|2021-11-30 09:45:00|12150.98|12150.98|12165.51|12165.51|12169.81|12169.81|12150.02|12150.02|0
1638265800000|2021-11-30 09:50:00|12164.28|12164.28|12172.18|12172.18|12178.66|12178.66|12163.29|12163.29|0
1638266100000|2021-11-30 09:55:00|12171.7|12171.7|12188.17|12188.17|12189.12|12189.12|12170.45|12170.45|0
1638266400000|2021-11-30 10:00:00|12189.4|12189.4|12180.74|12180.74|12198.66|12198.66|12180.66|12180.66|0
1638266700000|2021-11-30 10:05:00|12181.97|12181.97|12180.73|12180.73|12190.79|12190.79|12176.7|12176.7|0
1638267000000|2021-11-30 10:10:00|12182.36|12182.36|12183.05|12183.05|12189.9|12189.9|12178.08|12178.08|0
1638267300000|2021-11-30 10:15:00|12183.21|12183.21|12167.4|12167.4|12184.18|12184.18|12163.09|12163.09|0
1638267600000|2021-11-30 10:20:00|12166.68|12166.68|12142.05|12142.05|12166.92|12166.92|12142.05|12142.05|0
1638267900000|2021-11-30 10:25:00|12140.82|12140.82|12146.34|12146.34|12152.51|12152.51|12136.71|12136.71|0
1638268200000|2021-11-30 10:30:00|12146.59|12146.59|12161.9|12161.9|12167.46|12167.46|12146.59|12146.59|0
1638268500000|2021-11-30 10:35:00|12161.63|12161.63|12151.87|12151.87|12161.63|12161.63|12146.04|12146.04|0
1638268800000|2021-11-30 10:40:00|12151.4|12151.4|12161.67|12161.67|12163.66|12163.66|12151.4|12151.4|0
1638269100000|2021-11-30 10:45:00|12163.68|12163.68|12159.88|12159.88|12164.18|12164.18|12153.21|12153.21|0
1638269400000|2021-11-30 10:50:00|12160.41|12160.41|12162.54|12162.54|12164.81|12164.81|12155.8|12155.8|0
1638269700000|2021-11-30 10:55:00|12162.81|12162.81|12171.22|12171.22|12178.95|12178.95|12162.81|12162.81|0
1638270000000|2021-11-30 11:00:00|12171.54|12171.54|12154.19|12154.19|12176.52|12176.52|12154.19|12154.19|0
1638270300000|2021-11-30 11:05:00|12152.97|12152.97|12162.41|12162.41|12163.63|12163.63|12152.04|12152.04|0
1638270600000|2021-11-30 11:10:00|12161.18|12161.18|12165.74|12165.74|12170.16|12170.16|12158.95|12158.95|0
1638270900000|2021-11-30 11:15:00|12165.03|12165.03|12164.63|12164.63|12166.28|12166.28|12155.18|12155.18|0
1638271200000|2021-11-30 11:20:00|12164.71|12164.71|12161.74|12161.74|12165.27|12165.27|12154.42|12154.42|0
1638271500000|2021-11-30 11:25:00|12160.51|12160.51|12169.67|12169.67|12176.68|12176.68|12160.51|12160.51|0
1638271800000|2021-11-30 11:30:00|12170.02|12170.02|12180.61|12180.61|12180.61|12180.61|12170.02|12170.02|0
1638272100000|2021-11-30 11:35:00|12181.14|12181.14|12180.96|12180.96|12181.49|12181.49|12175.54|12175.54|0
1638272400000|2021-11-30 11:40:00|12178.94|12178.94|12190.66|12190.66|12190.66|12190.66|12178.46|12178.46|0
1638272700000|2021-11-30 11:45:00|12190.9|12190.9|12196.38|12196.38|12196.38|12196.38|12190.65|12190.65|0
1638273000000|2021-11-30 11:50:00|12196.14|12196.14|12191.52|12191.52|12198.95|12198.95|12189.2|12189.2|0
1638273300000|2021-11-30 11:55:00|12192.34|12192.34|12199.06|12199.06|12201.86|12201.86|12192.34|12192.34|0
1638273600000|2021-11-30 12:00:00|12198.65|12198.65|12193.75|12193.75|12201.17|12201.17|12193.75|12193.75|0
1638273900000|2021-11-30 12:05:00|12193.97|12193.97|12197.51|12197.51|12197.53|12197.53|12187.13|12187.13|0
1638274200000|2021-11-30 12:10:00|12198.74|12198.74|12204.02|12204.02|12204.02|12204.02|12197.82|12197.82|0
1638274500000|2021-11-30 12:15:00|12204.29|12204.29|12194.51|12194.51|12207.36|12207.36|12194.51|12194.51|0
1638274800000|2021-11-30 12:20:00|12194.45|12194.45|12218.19|12218.19|12218.19|12218.19|12194.45|12194.45|0
1638275100000|2021-11-30 12:25:00|12218.43|12218.43|12223.32|12223.32|12226.03|12226.03|12218.43|12218.43|0
1638275400000|2021-11-30 12:30:00|12223.19|12223.19|12211.96|12211.96|12224.26|12224.26|12211.81|12211.81|0
1638275700000|2021-11-30 12:35:00|12211.72|12211.72|12205.26|12205.26|12211.89|12211.89|12201.26|12201.26|0
1638276000000|2021-11-30 12:40:00|12205.31|12205.31|12199.62|12199.62|12208.03|12208.03|12199.45|12199.45|0
1638276300000|2021-11-30 12:45:00|12199.38|12199.38|12200.98|12200.98|12203.55|12203.55|12198.77|12198.77|0
1638276600000|2021-11-30 12:50:00|12200.81|12200.81|12208.75|12208.75|12212.79|12212.79|12200.81|12200.81|0
1638276900000|2021-11-30 12:55:00|12209.16|12209.16|12202.82|12202.82|12213.29|12213.29|12202.82|12202.82|0
1638277200000|2021-11-30 13:00:00|12201.59|12201.59|12196.38|12196.38|12209.53|12209.53|12196.38|12196.38|0
1638277500000|2021-11-30 13:05:00|12196.21|12196.21|12200.16|12200.16|12201.01|12201.01|12190.89|12190.89|0
1638277800000|2021-11-30 13:10:00|12201.39|12201.39|12191.69|12191.69|12206.21|12206.21|12191.69|12191.69|0
1638278100000|2021-11-30 13:15:00|12191.91|12191.91|12184.09|12184.09|12192.25|12192.25|12184.09|12184.09|0
1638278400000|2021-11-30 13:20:00|12185.33|12185.33|12157.4|12157.4|12186.03|12186.03|12157.05|12157.05|0
1638278700000|2021-11-30 13:25:00|12158.41|12158.41|12158.7|12158.7|12168.92|12168.92|12156.44|12156.44|0
1638279000000|2021-11-30 13:30:00|12157.69|12157.69|12168.71|12168.71|12168.71|12168.71|12156.84|12156.84|0
1638279300000|2021-11-30 13:35:00|12169.72|12169.72|12190.83|12190.83|12190.83|12190.83|12165.68|12165.68|0
1638279600000|2021-11-30 13:40:00|12191.34|12191.34|12197.77|12197.77|12197.77|12197.77|12191.34|12191.34|0
1638279900000|2021-11-30 13:45:00|12199|12199|12202.48|12202.48|12202.48|12202.48|12194.01|12194.01|0
1638280200000|2021-11-30 13:50:00|12201.48|12201.48|12198.54|12198.54|12203.09|12203.09|12196.45|12196.45|0
1638280500000|2021-11-30 13:55:00|12198.95|12198.95|12207.02|12207.02|12208.19|12208.19|12195.77|12195.77|0
1638280800000|2021-11-30 14:00:00|12206.67|12206.67|12208.64|12208.64|12210.01|12210.01|12203.86|12203.86|0
1638281100000|2021-11-30 14:05:00|12208.99|12208.99|12221.21|12221.21|12221.72|12221.72|12204.87|12204.87|0
1638281400000|2021-11-30 14:10:00|12222.21|12222.21|12233.28|12233.28|12239.05|12239.05|12221.94|12221.94|0
1638281700000|2021-11-30 14:15:00|12233.45|12233.45|12242.47|12242.47|12242.47|12242.47|12231.3|12231.3|0
1638282000000|2021-11-30 14:20:00|12242.31|12242.31|12264.45|12264.45|12267.82|12267.82|12242.31|12242.31|0
1638282300000|2021-11-30 14:25:00|12263.63|12263.63|12266.29|12266.29|12267.29|12267.29|12260.16|12260.16|0
1638282600000|2021-11-30 14:30:00|12265.88|12265.88|12268.01|12268.01|12275.29|12275.29|12259.36|12259.36|0
1638282900000|2021-11-30 14:35:00|12267.8|12267.8|12270.09|12270.09|12270.09|12270.09|12252.73|12252.73|0
1638283200000|2021-11-30 14:40:00|12271.32|12271.32|12279.93|12279.93|12282.39|12282.39|12270.4|12270.4|0
1638283500000|2021-11-30 14:45:00|12280.33|12280.33|12270.28|12270.28|12280.8|12280.8|12267.41|12267.41|0
1638283800000|2021-11-30 14:50:00|12269.76|12269.76|12270.57|12270.57|12277.97|12277.97|12257.17|12257.17|0
1638284100000|2021-11-30 14:55:00|12270.98|12270.98|12282.93|12282.93|12286.03|12286.03|12270.98|12270.98|0
1638284400000|2021-11-30 15:00:00|12283.28|12283.28|12287.88|12287.88|12293.2|12293.2|12282.04|12282.04|0
1638284700000|2021-11-30 15:05:00|12288.29|12288.29|12292.4|12292.4|12311.1|12311.1|12288.29|12288.29|0
1638285000000|2021-11-30 15:10:00|12292.06|12292.06|12275.95|12275.95|12292.73|12292.73|12275.95|12275.95|0
1638285300000|2021-11-30 15:15:00|12275.74|12275.74|12281.21|12281.21|12288.21|12288.21|12275.48|12275.48|0
1638285600000|2021-11-30 15:20:00|12281.11|12281.11|12268.4|12268.4|12282.56|12282.56|12267.26|12267.26|0
1638285900000|2021-11-30 15:25:00|12268.33|12268.33|12281.02|12281.02|12281.02|12281.02|12267.71|12267.71|0
1638286200000|2021-11-30 15:30:00|12280.86|12280.86|12298.33|12298.33|12302.21|12302.21|12280.24|12280.24|0
1638286500000|2021-11-30 15:35:00|12298.09|12298.09|12272.89|12272.89|12299.45|12299.45|12270.63|12270.63|0
1638286800000|2021-11-30 15:40:00|12273.13|12273.13|12268.64|12268.64|12282.24|12282.24|12267.93|12267.93|0
1638287100000|2021-11-30 15:45:00|12268.51|12268.51|12269.59|12269.59|12288.68|12288.68|12263.95|12263.95|0
1638287400000|2021-11-30 15:50:00|12269.95|12269.95|12233.05|12233.05|12269.95|12269.95|12229.42|12229.42|0
1638287700000|2021-11-30 15:55:00|12232.23|12232.23|12214.36|12214.36|12232.64|12232.64|12214.36|12214.36|0
1638288000000|2021-11-30 16:00:00|12214.28|12214.28|12218.18|12218.18|12219.19|12219.19|12203.82|12203.82|0
1638288300000|2021-11-30 16:05:00|12218.13|12218.13|12225.59|12225.59|12236.82|12236.82|12218.01|12218.01|0
1638288600000|2021-11-30 16:10:00|12225.18|12225.18|12247.02|12247.02|12247.02|12247.02|12223.38|12223.38|0
1638288900000|2021-11-30 16:15:00|12247.19|12247.19|12251.33|12251.33|12269.65|12269.65|12247.19|12247.19|0
1638289200000|2021-11-30 16:20:00|12251.57|12251.57|12249.87|12249.87|12258.82|12258.82|12248.6|12248.6|0
1638289500000|2021-11-30 16:25:00|12248.86|12248.86|12235.03|12235.03|12260.75|12260.75|12228.54|12228.54|0
1638346500000|2021-12-01 08:15:00|12286.28|12286.28|12303.81|12303.81|12327.07|12327.07|12286.28|12286.28|0
1638346800000|2021-12-01 08:20:00|12300.79|12300.79|12284.48|12284.48|12301|12301|12278.95|12278.95|0
1638347100000|2021-12-01 08:25:00|12284.83|12284.83|12265.32|12265.32|12286.54|12286.54|12265.32|12265.32|0
1638347400000|2021-12-01 08:30:00|12264.96|12264.96|12261.57|12261.57|12264.96|12264.96|12237.76|12237.76|0
1638347700000|2021-12-01 08:35:00|12262.8|12262.8|12255.81|12255.81|12266.82|12266.82|12252.88|12252.88|0
1638348000000|2021-12-01 08:40:00|12255.61|12255.61|12249.03|12249.03|12258.39|12258.39|12245.97|12245.97|0
1638348300000|2021-12-01 08:45:00|12249.01|12249.01|12257.75|12257.75|12257.92|12257.92|12244.38|12244.38|0
1638348600000|2021-12-01 08:50:00|12257.87|12257.87|12269.6|12269.6|12270.56|12270.56|12248.93|12248.93|0
1638348900000|2021-12-01 08:55:00|12268.37|12268.37|12283.58|12283.58|12290.7|12290.7|12268.02|12268.02|0
1638349200000|2021-12-01 09:00:00|12283.34|12283.34|12291.67|12291.67|12300.46|12300.46|12281.39|12281.39|0
1638349500000|2021-12-01 09:05:00|12293.91|12293.91|12302.37|12302.37|12307.39|12307.39|12293.91|12293.91|0
1638349800000|2021-12-01 09:10:00|12302.25|12302.25|12309.92|12309.92|12313.65|12313.65|12300.03|12300.03|0
1638350100000|2021-12-01 09:15:00|12310.16|12310.16|12325.79|12325.79|12335.19|12335.19|12310.16|12310.16|0
1638350400000|2021-12-01 09:20:00|12322.77|12322.77|12304.23|12304.23|12323.86|12323.86|12303.32|12303.32|0
1638350700000|2021-12-01 09:25:00|12302.81|12302.81|12302.19|12302.19|12303.72|12303.72|12297.75|12297.75|0
1638351000000|2021-12-01 09:30:00|12302.11|12302.11|12317.21|12317.21|12318.77|12318.77|12299.6|12299.6|0
1638351300000|2021-12-01 09:35:00|12317.36|12317.36|12325.1|12325.1|12325.81|12325.81|12309.82|12309.82|0
1638351600000|2021-12-01 09:40:00|12325.91|12325.91|12328.72|12328.72|12329.95|12329.95|12315.96|12315.96|0
1638351900000|2021-12-01 09:45:00|12328.94|12328.94|12328.26|12328.26|12329.4|12329.4|12319.22|12319.22|0
1638352200000|2021-12-01 09:50:00|12328.45|12328.45|12341.36|12341.36|12341.36|12341.36|12327.64|12327.64|0
1638352500000|2021-12-01 09:55:00|12341.53|12341.53|12360.96|12360.96|12365.37|12365.37|12341.18|12341.18|0
1638352800000|2021-12-01 10:00:00|12361.97|12361.97|12359.05|12359.05|12366.13|12366.13|12359.05|12359.05|0
1638353100000|2021-12-01 10:05:00|12358.04|12358.04|12361.79|12361.79|12362.23|12362.23|12354.93|12354.93|0
1638353400000|2021-12-01 10:10:00|12362.19|12362.19|12347.44|12347.44|12368.07|12368.07|12347.44|12347.44|0
1638353700000|2021-12-01 10:15:00|12347.66|12347.66|12357.57|12357.57|12357.57|12357.57|12347.33|12347.33|0
1638354000000|2021-12-01 10:20:00|12357.33|12357.33|12378.64|12378.64|12385.39|12385.39|12356.47|12356.47|0
1638354300000|2021-12-01 10:25:00|12378.51|12378.51|12360.44|12360.44|12381.4|12381.4|12359.64|12359.64|0
1638354600000|2021-12-01 10:30:00|12359.43|12359.43|12364.42|12364.42|12366.16|12366.16|12351.73|12351.73|0
1638354900000|2021-12-01 10:35:00|12363.41|12363.41|12365.01|12365.01|12367.83|12367.83|12355.49|12355.49|0
1638355200000|2021-12-01 10:40:00|12364|12364|12356.36|12356.36|12367.7|12367.7|12356.36|12356.36|0
1638355500000|2021-12-01 10:45:00|12357.59|12357.59|12367.19|12367.19|12367.19|12367.19|12354.93|12354.93|0
1638355800000|2021-12-01 10:50:00|12367.02|12367.02|12374.28|12374.28|12380.95|12380.95|12362.39|12362.39|0
1638356100000|2021-12-01 10:55:00|12374.13|12374.13|12384.58|12384.58|12384.58|12384.58|12373.77|12373.77|0
1638356400000|2021-12-01 11:00:00|12388.83|12388.83|12387.96|12387.96|12392.79|12392.79|12382.64|12382.64|0
1638356700000|2021-12-01 11:05:00|12387.73|12387.73|12397.72|12397.72|12398.5|12398.5|12382.73|12382.73|0
1638357000000|2021-12-01 11:10:00|12398.54|12398.54|12384.93|12384.93|12398.54|12398.54|12384.93|12384.93|0
1638357300000|2021-12-01 11:15:00|12384.76|12384.76|12384.26|12384.26|12387.27|12387.27|12379.83|12379.83|0
1638357600000|2021-12-01 11:20:00|12384.48|12384.48|12381.34|12381.34|12384.9|12384.9|12380.86|12380.86|0
1638357900000|2021-12-01 11:25:00|12380.11|12380.11|12375.94|12375.94|12380.47|12380.47|12374.22|12374.22|0
1638358200000|2021-12-01 11:30:00|12375.62|12375.62|12377.39|12377.39|12378.29|12378.29|12372.22|12372.22|0
1638358500000|2021-12-01 11:35:00|12376.57|12376.57|12383.91|12383.91|12385.34|12385.34|12376.53|12376.53|0
1638358800000|2021-12-01 11:40:00|12382.68|12382.68|12388|12388|12388|12388|12378.47|12378.47|0
1638359100000|2021-12-01 11:45:00|12387.84|12387.84|12387.69|12387.69|12389.05|12389.05|12386.13|12386.13|0
1638359400000|2021-12-01 11:50:00|12387.26|12387.26|12404.68|12404.68|12404.68|12404.68|12387.26|12387.26|0
1638359700000|2021-12-01 11:55:00|12403.68|12403.68|12403.57|12403.57|12405.77|12405.77|12400.18|12400.18|0
1638360000000|2021-12-01 12:00:00|12403.22|12403.22|12406.37|12406.37|12414.16|12414.16|12400.94|12400.94|0
1638360300000|2021-12-01 12:05:00|12405.85|12405.85|12402.44|12402.44|12407.03|12407.03|12402.15|12402.15|0
1638360600000|2021-12-01 12:10:00|12402.36|12402.36|12403.29|12403.29|12407.03|12407.03|12401.28|12401.28|0
1638360900000|2021-12-01 12:15:00|12404.3|12404.3|12405.87|12405.87|12411.05|12411.05|12401.05|12401.05|0
1638361200000|2021-12-01 12:20:00|12406.04|12406.04|12418.18|12418.18|12418.18|12418.18|12405.03|12405.03|0
1638361500000|2021-12-01 12:25:00|12416.95|12416.95|12424.83|12424.83|12428.8|12428.8|12413.35|12413.35|0
1638361800000|2021-12-01 12:30:00|12425.84|12425.84|12411.52|12411.52|12427.49|12427.49|12411.33|12411.33|0
1638362100000|2021-12-01 12:35:00|12412.53|12412.53|12412.21|12412.21|12413.81|12413.81|12409.25|12409.25|0
1638362400000|2021-12-01 12:40:00|12411.68|12411.68|12409.41|12409.41|12415.06|12415.06|12407.5|12407.5|0
1638362700000|2021-12-01 12:45:00|12409.46|12409.46|12404.85|12404.85|12410.66|12410.66|12401.68|12401.68|0
1638363000000|2021-12-01 12:50:00|12403.62|12403.62|12400.4|12400.4|12407.46|12407.46|12399.51|12399.51|0
1638363300000|2021-12-01 12:55:00|12400.13|12400.13|12397.97|12397.97|12401.38|12401.38|12396.17|12396.17|0
1638363600000|2021-12-01 13:00:00|12398.13|12398.13|12397.52|12397.52|12400.49|12400.49|12393.14|12393.14|0
1638363900000|2021-12-01 13:05:00|12397.47|12397.47|12389.03|12389.03|12398|12398|12389.03|12389.03|0
1638364200000|2021-12-01 13:10:00|12388.69|12388.69|12382.59|12382.59|12390.57|12390.57|12382.14|12382.14|0
1638364500000|2021-12-01 13:15:00|12382.75|12382.75|12377.03|12377.03|12382.75|12382.75|12373.73|12373.73|0
1638364800000|2021-12-01 13:20:00|12376.67|12376.67|12380.24|12380.24|12380.45|12380.45|12375.5|12375.5|0
1638365100000|2021-12-01 13:25:00|12380.46|12380.46|12381.72|12381.72|12382.45|12382.45|12377.42|12377.42|0
1638365400000|2021-12-01 13:30:00|12381.96|12381.96|12388.21|12388.21|12388.21|12388.21|12379.82|12379.82|0
1638365700000|2021-12-01 13:35:00|12389.44|12389.44|12402.19|12402.19|12402.41|12402.41|12388.03|12388.03|0
1638366000000|2021-12-01 13:40:00|12402.9|12402.9|12396.06|12396.06|12403.12|12403.12|12392.7|12392.7|0
1638366300000|2021-12-01 13:45:00|12395.24|12395.24|12397.75|12397.75|12401.15|12401.15|12392.43|12392.43|0
1638366600000|2021-12-01 13:50:00|12398.99|12398.99|12406.51|12406.51|12407.68|12407.68|12398.99|12398.99|0
1638366900000|2021-12-01 13:55:00|12406.92|12406.92|12404.97|12404.97|12408.78|12408.78|12404.74|12404.74|0
1638367200000|2021-12-01 14:00:00|12404.61|12404.61|12403.75|12403.75|12404.61|12404.61|12399.68|12399.68|0
1638367500000|2021-12-01 14:05:00|12403.51|12403.51|12406.48|12406.48|12407.74|12407.74|12401.81|12401.81|0
1638367800000|2021-12-01 14:10:00|12406.37|12406.37|12389.22|12389.22|12406.54|12406.54|12389.22|12389.22|0
1638368100000|2021-12-01 14:15:00|12389.01|12389.01|12371.77|12371.77|12389.01|12389.01|12370.92|12370.92|0
1638368400000|2021-12-01 14:20:00|12371.64|12371.64|12362.48|12362.48|12371.97|12371.97|12362|12362|0
1638368700000|2021-12-01 14:25:00|12362.36|12362.36|12347.16|12347.16|12364.37|12364.37|12347.11|12347.11|0
1638369000000|2021-12-01 14:30:00|12346.76|12346.76|12340.5|12340.5|12351|12351|12338.47|12338.47|0
1638369300000|2021-12-01 14:35:00|12339.5|12339.5|12331.08|12331.08|12345.22|12345.22|12329.64|12329.64|0
1638369600000|2021-12-01 14:40:00|12330.91|12330.91|12332.63|12332.63|12333.54|12333.54|12321.06|12321.06|0
1638369900000|2021-12-01 14:45:00|12332.87|12332.87|12356.92|12356.92|12357.05|12357.05|12331.73|12331.73|0
1638370200000|2021-12-01 14:50:00|12354.41|12354.41|12354.26|12354.26|12358.02|12358.02|12350.4|12350.4|0
1638370500000|2021-12-01 14:55:00|12354.43|12354.43|12361.8|12361.8|12369.93|12369.93|12354.43|12354.43|0
1638370800000|2021-12-01 15:00:00|12363.05|12363.05|12361.33|12361.33|12364.47|12364.47|12352.32|12352.32|0
1638371100000|2021-12-01 15:05:00|12361.54|12361.54|12378.52|12378.52|12380.05|12380.05|12361.05|12361.05|0
1638371400000|2021-12-01 15:10:00|12379.76|12379.76|12368.43|12368.43|12383.91|12383.91|12368.43|12368.43|0
1638371700000|2021-12-01 15:15:00|12368.6|12368.6|12374.18|12374.18|12378.79|12378.79|12368.6|12368.6|0
1638372000000|2021-12-01 15:20:00|12374.52|12374.52|12381.48|12381.48|12381.81|12381.81|12369.79|12369.79|0
1638372300000|2021-12-01 15:25:00|12381.36|12381.36|12371.33|12371.33|12389.67|12389.67|12371.33|12371.33|0
1638372600000|2021-12-01 15:30:00|12370.33|12370.33|12390.21|12390.21|12391.51|12391.51|12370.33|12370.33|0
1638372900000|2021-12-01 15:35:00|12390.09|12390.09|12385.59|12385.59|12394.96|12394.96|12385.59|12385.59|0
1638373200000|2021-12-01 15:40:00|12385.94|12385.94|12395.27|12395.27|12395.27|12395.27|12377.86|12377.86|0
1638373500000|2021-12-01 15:45:00|12395.43|12395.43|12401.13|12401.13|12406.42|12406.42|12395.01|12395.01|0
1638373800000|2021-12-01 15:50:00|12400.96|12400.96|12401.54|12401.54|12401.54|12401.54|12394.02|12394.02|0
1638374100000|2021-12-01 15:55:00|12401.46|12401.46|12405.01|12405.01|12409.99|12409.99|12401.46|12401.46|0
1638374400000|2021-12-01 16:00:00|12404.88|12404.88|12412.79|12412.79|12413.78|12413.78|12404.88|12404.88|0
1638374700000|2021-12-01 16:05:00|12414.02|12414.02|12423.32|12423.32|12433.22|12433.22|12413.78|12413.78|0
1638375000000|2021-12-01 16:10:00|12423.4|12423.4|12442.47|12442.47|12443.33|12443.33|12423.19|12423.19|0
1638375300000|2021-12-01 16:15:00|12442.74|12442.74|12454.92|12454.92|12461.99|12461.99|12442.74|12442.74|0
1638375600000|2021-12-01 16:20:00|12455.05|12455.05|12452.87|12452.87|12456.96|12456.96|12445.91|12445.91|0
1638375900000|2021-12-01 16:25:00|12453.87|12453.87|12441.61|12441.61|12457.09|12457.09|12439.68|12439.68|0
1638432900000|2021-12-02 08:15:00|12328.04|12328.04|12328.18|12328.18|12332.4|12332.4|12321.24|12321.24|0
1638433200000|2021-12-02 08:20:00|12328.4|12328.4|12341.01|12341.01|12343.3|12343.3|12325.02|12325.02|0
1638433500000|2021-12-02 08:25:00|12338.82|12338.82|12340.43|12340.43|12341.27|12341.27|12328.78|12328.78|0
1638433800000|2021-12-02 08:30:00|12339.2|12339.2|12317.87|12317.87|12339.2|12339.2|12317.25|12317.25|0
1638434100000|2021-12-02 08:35:00|12318.88|12318.88|12322.29|12322.29|12332.21|12332.21|12317.63|12317.63|0
1638434400000|2021-12-02 08:40:00|12321.93|12321.93|12325.12|12325.12|12325.95|12325.95|12317.44|12317.44|0
1638434700000|2021-12-02 08:45:00|12325.46|12325.46|12337.08|12337.08|12340.86|12340.86|12324.76|12324.76|0
1638435000000|2021-12-02 08:50:00|12336.86|12336.86|12342.63|12342.63|12348.43|12348.43|12333.23|12333.23|0
1638435300000|2021-12-02 08:55:00|12341.4|12341.4|12331.53|12331.53|12343.86|12343.86|12324.38|12324.38|0
1638435600000|2021-12-02 09:00:00|12331.75|12331.75|12330.7|12330.7|12337.21|12337.21|12322.87|12322.87|0
1638435900000|2021-12-02 09:05:00|12330.83|12330.83|12344.86|12344.86|12345.86|12345.86|12330.83|12330.83|0
1638436200000|2021-12-02 09:10:00|12345.86|12345.86|12367.66|12367.66|12368.04|12368.04|12345.86|12345.86|0
1638436500000|2021-12-02 09:15:00|12366.43|12366.43|12384.17|12384.17|12385.7|12385.7|12363.29|12363.29|0
1638436800000|2021-12-02 09:20:00|12382.94|12382.94|12381.97|12381.97|12384.95|12384.95|12375.73|12375.73|0
1638437100000|2021-12-02 09:25:00|12380.74|12380.74|12363.38|12363.38|12381.39|12381.39|12362.92|12362.92|0
1638437400000|2021-12-02 09:30:00|12363.53|12363.53|12350.82|12350.82|12366.21|12366.21|12344.75|12344.75|0
1638437700000|2021-12-02 09:35:00|12351.17|12351.17|12329.2|12329.2|12351.6|12351.6|12326.11|12326.11|0
1638438000000|2021-12-02 09:40:00|12329.71|12329.71|12321.11|12321.11|12332.92|12332.92|12314.85|12314.85|0
1638438300000|2021-12-02 09:45:00|12321.35|12321.35|12322.1|12322.1|12325.12|12325.12|12316.82|12316.82|0
1638438600000|2021-12-02 09:50:00|12322.92|12322.92|12337.34|12337.34|12337.34|12337.34|12322.86|12322.86|0
1638438900000|2021-12-02 09:55:00|12336.63|12336.63|12350.35|12350.35|12351.27|12351.27|12335.4|12335.4|0
1638439200000|2021-12-02 10:00:00|12350.08|12350.08|12343.09|12343.09|12350.25|12350.25|12341.56|12341.56|0
1638439500000|2021-12-02 10:05:00|12343.28|12343.28|12337.67|12337.67|12352.13|12352.13|12334.99|12334.99|0
1638439800000|2021-12-02 10:10:00|12337.26|12337.26|12322.11|12322.11|12337.72|12337.72|12321.16|12321.16|0
1638440100000|2021-12-02 10:15:00|12322.62|12322.62|12323.75|12323.75|12327.23|12327.23|12315.31|12315.31|0
1638440400000|2021-12-02 10:20:00|12324.26|12324.26|12338.94|12338.94|12338.94|12338.94|12316.37|12316.37|0
1638440700000|2021-12-02 10:25:00|12339.28|12339.28|12343.84|12343.84|12347.55|12347.55|12334.73|12334.73|0
1638441000000|2021-12-02 10:30:00|12343.43|12343.43|12351.06|12351.06|12351.06|12351.06|12338.08|12338.08|0
1638441300000|2021-12-02 10:35:00|12350.89|12350.89|12360.87|12360.87|12362.19|12362.19|12349.89|12349.89|0
1638441600000|2021-12-02 10:40:00|12360.71|12360.71|12355.2|12355.2|12361.48|12361.48|12353.92|12353.92|0
1638441900000|2021-12-02 10:45:00|12353.97|12353.97|12358.71|12358.71|12364.79|12364.79|12353.82|12353.82|0
1638442200000|2021-12-02 10:50:00|12358.59|12358.59|12359.97|12359.97|12362.68|12362.68|12354.05|12354.05|0
1638442500000|2021-12-02 10:55:00|12361.2|12361.2|12358.22|12358.22|12363.3|12363.3|12356.63|12356.63|0
1638442800000|2021-12-02 11:00:00|12358.3|12358.3|12360.1|12360.1|12360.1|12360.1|12355.51|12355.51|0
1638443100000|2021-12-02 11:05:00|12360.51|12360.51|12360.52|12360.52|12361.87|12361.87|12359.83|12359.83|0
1638443400000|2021-12-02 11:10:00|12360.69|12360.69|12348.36|12348.36|12360.69|12360.69|12348.36|12348.36|0
1638443700000|2021-12-02 11:15:00|12348.14|12348.14|12345.56|12345.56|12352.15|12352.15|12345.56|12345.56|0
1638444000000|2021-12-02 11:20:00|12345.39|12345.39|12347.68|12347.68|12348.69|12348.69|12344.38|12344.38|0
1638444300000|2021-12-02 11:25:00|12347.27|12347.27|12342.13|12342.13|12347.87|12347.87|12341.92|12341.92|0
1638444600000|2021-12-02 11:30:00|12342.46|12342.46|12332.99|12332.99|12343.06|12343.06|12332.99|12332.99|0
1638444900000|2021-12-02 11:35:00|12332.58|12332.58|12323.44|12323.44|12332.84|12332.84|12321.4|12321.4|0
1638445200000|2021-12-02 11:40:00|12324.15|12324.15|12321.9|12321.9|12325.77|12325.77|12321.9|12321.9|0
1638445500000|2021-12-02 11:45:00|12322.09|12322.09|12326.35|12326.35|12326.71|12326.71|12321.36|12321.36|0
1638445800000|2021-12-02 11:50:00|12326.13|12326.13|12322.74|12322.74|12326.13|12326.13|12320.53|12320.53|0
1638446100000|2021-12-02 11:55:00|12322.94|12322.94|12318.37|12318.37|12323.3|12323.3|12318.37|12318.37|0
1638446400000|2021-12-02 12:00:00|12318.18|12318.18|12325.31|12325.31|12329.1|12329.1|12315.6|12315.6|0
1638446700000|2021-12-02 12:05:00|12324.3|12324.3|12307.68|12307.68|12325.11|12325.11|12307.68|12307.68|0
1638447000000|2021-12-02 12:10:00|12308.92|12308.92|12313.62|12313.62|12318.51|12318.51|12308.92|12308.92|0
1638447300000|2021-12-02 12:15:00|12313.28|12313.28|12322.81|12322.81|12322.81|12322.81|12312.63|12312.63|0
1638447600000|2021-12-02 12:20:00|12323.21|12323.21|12332.5|12332.5|12332.5|12332.5|12323.21|12323.21|0
1638447900000|2021-12-02 12:25:00|12334.51|12334.51|12326.1|12326.1|12334.51|12334.51|12322.78|12322.78|0
1638448200000|2021-12-02 12:30:00|12327.33|12327.33|12309.6|12309.6|12327.33|12327.33|12309.6|12309.6|0
1638448500000|2021-12-02 12:35:00|12309.2|12309.2|12301.89|12301.89|12309.89|12309.89|12301.89|12301.89|0
1638448800000|2021-12-02 12:40:00|12301.53|12301.53|12295.34|12295.34|12303.07|12303.07|12295.13|12295.13|0
1638449100000|2021-12-02 12:45:00|12295.75|12295.75|12311.31|12311.31|12312.31|12312.31|12295.75|12295.75|0
1638449400000|2021-12-02 12:50:00|12312.54|12312.54|12322.85|12322.85|12322.85|12322.85|12312.54|12312.54|0
1638449700000|2021-12-02 12:55:00|12322.98|12322.98|12334.06|12334.06|12337.53|12337.53|12322.98|12322.98|0
1638450000000|2021-12-02 13:00:00|12333.65|12333.65|12342.54|12342.54|12342.54|12342.54|12333.65|12333.65|0
1638450300000|2021-12-02 13:05:00|12341.53|12341.53|12343.35|12343.35|12346.53|12346.53|12339.75|12339.75|0
1638450600000|2021-12-02 13:10:00|12343.37|12343.37|12341.34|12341.34|12343.78|12343.78|12338.61|12338.61|0
1638450900000|2021-12-02 13:15:00|12341.12|12341.12|12341.62|12341.62|12347.16|12347.16|12338.47|12338.47|0
1638451200000|2021-12-02 13:20:00|12341.86|12341.86|12327.57|12327.57|12341.86|12341.86|12327.57|12327.57|0
1638451500000|2021-12-02 13:25:00|12326.34|12326.34|12324.75|12324.75|12329.04|12329.04|12320.69|12320.69|0
1638451800000|2021-12-02 13:30:00|12324.34|12324.34|12325.76|12325.76|12327.86|12327.86|12319.5|12319.5|0
1638452100000|2021-12-02 13:35:00|12323.75|12323.75|12316.29|12316.29|12327.83|12327.83|12316.29|12316.29|0
1638452400000|2021-12-02 13:40:00|12316.05|12316.05|12315.15|12315.15|12321.5|12321.5|12313.21|12313.21|0
1638452700000|2021-12-02 13:45:00|12313.92|12313.92|12311.44|12311.44|12313.92|12313.92|12309.4|12309.4|0
1638453000000|2021-12-02 13:50:00|12311.03|12311.03|12327.07|12327.07|12327.78|12327.78|12311.03|12311.03|0
1638453300000|2021-12-02 13:55:00|12327.23|12327.23|12334.04|12334.04|12334.04|12334.04|12323.98|12323.98|0
1638453600000|2021-12-02 14:00:00|12332.8|12332.8|12335.2|12335.2|12342.02|12342.02|12332.29|12332.29|0
1638453900000|2021-12-02 14:05:00|12334.72|12334.72|12323.17|12323.17|12335.45|12335.45|12322|12322|0
1638454200000|2021-12-02 14:10:00|12323.02|12323.02|12331.18|12331.18|12332.18|12332.18|12322.24|12322.24|0
1638454500000|2021-12-02 14:15:00|12329.95|12329.95|12326.45|12326.45|12333.64|12333.64|12323.92|12323.92|0
1638454800000|2021-12-02 14:20:00|12326.1|12326.1|12331.82|12331.82|12334.62|12334.62|12325.83|12325.83|0
1638455100000|2021-12-02 14:25:00|12331.74|12331.74|12343.7|12343.7|12343.7|12343.7|12327.24|12327.24|0
1638455400000|2021-12-02 14:30:00|12343.43|12343.43|12361.05|12361.05|12361.65|12361.65|12340.63|12340.63|0
1638455700000|2021-12-02 14:35:00|12361.27|12361.27|12390.19|12390.19|12390.19|12390.19|12350.85|12350.85|0
1638456000000|2021-12-02 14:40:00|12390.35|12390.35|12402.49|12402.49|12402.49|12402.49|12385.91|12385.91|0
1638456300000|2021-12-02 14:45:00|12402.84|12402.84|12393.7|12393.7|12408.01|12408.01|12391.46|12391.46|0
1638456600000|2021-12-02 14:50:00|12397.46|12397.46|12425.04|12425.04|12425.04|12425.04|12391.35|12391.35|0
1638456900000|2021-12-02 14:55:00|12424.82|12424.82|12416.37|12416.37|12425.08|12425.08|12410.11|12410.11|0
1638457200000|2021-12-02 15:00:00|12415.14|12415.14|12405.37|12405.37|12415.14|12415.14|12382.15|12382.15|0
1638457500000|2021-12-02 15:05:00|12405.2|12405.2|12394.57|12394.57|12408.79|12408.79|12394.16|12394.16|0
1638457800000|2021-12-02 15:10:00|12392.11|12392.11|12394.36|12394.36|12395.8|12395.8|12383.51|12383.51|0
1638458100000|2021-12-02 15:15:00|12394.63|12394.63|12375.92|12375.92|12399.06|12399.06|12368.38|12368.38|0
1638458400000|2021-12-02 15:20:00|12375.37|12375.37|12396.23|12396.23|12396.23|12396.23|12369.59|12369.59|0
1638458700000|2021-12-02 15:25:00|12397.46|12397.46|12392.31|12392.31|12401.7|12401.7|12390.36|12390.36|0
1638459000000|2021-12-02 15:30:00|12392.58|12392.58|12389.56|12389.56|12401.51|12401.51|12389.56|12389.56|0
1638459300000|2021-12-02 15:35:00|12389.34|12389.34|12382.01|12382.01|12395.06|12395.06|12380.38|12380.38|0
1638459600000|2021-12-02 15:40:00|12381.79|12381.79|12388.55|12388.55|12393.65|12393.65|12381.79|12381.79|0
1638459900000|2021-12-02 15:45:00|12388.03|12388.03|12408.39|12408.39|12413.54|12413.54|12385.39|12385.39|0
1638460200000|2021-12-02 15:50:00|12408.61|12408.61|12406.42|12406.42|12412.73|12412.73|12402.63|12402.63|0
1638460500000|2021-12-02 15:55:00|12406.24|12406.24|12417.19|12417.19|12419.29|12419.29|12406.24|12406.24|0
1638460800000|2021-12-02 16:00:00|12416.78|12416.78|12424.18|12424.18|12424.18|12424.18|12413.63|12413.63|0
1638461100000|2021-12-02 16:05:00|12425.19|12425.19|12434.34|12434.34|12435.32|12435.32|12425.1|12425.1|0
1638461400000|2021-12-02 16:10:00|12433.33|12433.33|12417.15|12417.15|12435.79|12435.79|12413.66|12413.66|0
1638461700000|2021-12-02 16:15:00|12416.99|12416.99|12417.98|12417.98|12424.95|12424.95|12416.32|12416.32|0
1638462000000|2021-12-02 16:20:00|12416.75|12416.75|12415.5|12415.5|12424.38|12424.38|12415.5|12415.5|0
1638462300000|2021-12-02 16:25:00|12415.72|12415.72|12405.38|12405.38|12421.76|12421.76|12405.38|12405.38|0
1638519300000|2021-12-03 08:15:00|12485.73|12485.73|12458.04|12458.04|12485.73|12485.73|12458.04|12458.04|0
1638519600000|2021-12-03 08:20:00|12457.78|12457.78|12450.03|12450.03|12457.95|12457.95|12446.46|12446.46|0
1638519900000|2021-12-03 08:25:00|12451.03|12451.03|12448.63|12448.63|12459.98|12459.98|12446.86|12446.86|0
1638520200000|2021-12-03 08:30:00|12448.22|12448.22|12419.49|12419.49|12448.22|12448.22|12419.49|12419.49|0
1638520500000|2021-12-03 08:35:00|12419.23|12419.23|12417.1|12417.1|12422.65|12422.65|12410.14|12410.14|0
1638520800000|2021-12-03 08:40:00|12415.87|12415.87|12429.29|12429.29|12432.71|12432.71|12414.86|12414.86|0
1638521100000|2021-12-03 08:45:00|12428.58|12428.58|12426.55|12426.55|12431.31|12431.31|12421.56|12421.56|0
1638521400000|2021-12-03 08:50:00|12427.55|12427.55|12415.65|12415.65|12427.91|12427.91|12411.07|12411.07|0
1638521700000|2021-12-03 08:55:00|12416.06|12416.06|12422.09|12422.09|12423.44|12423.44|12414.48|12414.48|0
1638522000000|2021-12-03 09:00:00|12422.61|12422.61|12427.1|12427.1|12427.81|12427.81|12421.28|12421.28|0
1638522300000|2021-12-03 09:05:00|12426.04|12426.04|12399.7|12399.7|12426.04|12426.04|12395.26|12395.26|0
1638522600000|2021-12-03 09:10:00|12399.29|12399.29|12426.58|12426.58|12427.05|12427.05|12398.5|12398.5|0
1638522900000|2021-12-03 09:15:00|12426.22|12426.22|12420.64|12420.64|12426.22|12426.22|12418.63|12418.63|0
1638523200000|2021-12-03 09:20:00|12420.86|12420.86|12425.17|12425.17|12430.54|12430.54|12418.75|12418.75|0
1638523500000|2021-12-03 09:25:00|12423.15|12423.15|12416.84|12416.84|12423.15|12423.15|12407.75|12407.75|0
1638523800000|2021-12-03 09:30:00|12417.49|12417.49|12420.86|12420.86|12423.43|12423.43|12412.2|12412.2|0
1638524100000|2021-12-03 09:35:00|12419.63|12419.63|12418.22|12418.22|12419.63|12419.63|12413.29|12413.29|0
1638524400000|2021-12-03 09:40:00|12418.05|12418.05|12418.93|12418.93|12422.43|12422.43|12412.93|12412.93|0
1638524700000|2021-12-03 09:45:00|12418.78|12418.78|12413.5|12413.5|12422.55|12422.55|12413.5|12413.5|0
1638525000000|2021-12-03 09:50:00|12413.17|12413.17|12416.79|12416.79|12419.93|12419.93|12408.4|12408.4|0
1638525300000|2021-12-03 09:55:00|12416.94|12416.94|12415.47|12415.47|12418.89|12418.89|12415.47|12415.47|0
1638525600000|2021-12-03 10:00:00|12415.83|12415.83|12416.94|12416.94|12422.47|12422.47|12413.78|12413.78|0
1638525900000|2021-12-03 10:05:00|12417.3|12417.3|12429.14|12429.14|12432.61|12432.61|12416.78|12416.78|0
1638526200000|2021-12-03 10:10:00|12430.14|12430.14|12422.24|12422.24|12433.75|12433.75|12422.24|12422.24|0
1638526500000|2021-12-03 10:15:00|12422.46|12422.46|12415.3|12415.3|12422.46|12422.46|12413.86|12413.86|0
1638526800000|2021-12-03 10:20:00|12415.57|12415.57|12417.43|12417.43|12420.8|12420.8|12412.89|12412.89|0
1638527100000|2021-12-03 10:25:00|12417.7|12417.7|12419.71|12419.71|12421.62|12421.62|12415.69|12415.69|0
1638527400000|2021-12-03 10:30:00|12418.7|12418.7|12419.59|12419.59|12419.59|12419.59|12413.69|12413.69|0
1638527700000|2021-12-03 10:35:00|12419.37|12419.37|12412.31|12412.31|12422.28|12422.28|12411.99|12411.99|0
1638528000000|2021-12-03 10:40:00|12412.39|12412.39|12412.15|12412.15|12418.04|12418.04|12412.15|12412.15|0
1638528300000|2021-12-03 10:45:00|12411.88|12411.88|12414.4|12414.4|12422.8|12422.8|12410.09|12410.09|0
1638528600000|2021-12-03 10:50:00|12414.76|12414.76|12419.21|12419.21|12420.52|12420.52|12414.62|12414.62|0
1638528900000|2021-12-03 10:55:00|12418.86|12418.86|12424.33|12424.33|12425.33|12425.33|12418.42|12418.42|0
1638529200000|2021-12-03 11:00:00|12425.33|12425.33|12442.24|12442.24|12447.51|12447.51|12425.33|12425.33|0
1638529500000|2021-12-03 11:05:00|12442.46|12442.46|12443.35|12443.35|12449.05|12449.05|12439.55|12439.55|0
1638529800000|2021-12-03 11:10:00|12444.35|12444.35|12438.12|12438.12|12451.02|12451.02|12438.12|12438.12|0
1638530100000|2021-12-03 11:15:00|12439.13|12439.13|12448.13|12448.13|12448.13|12448.13|12439.13|12439.13|0
1638530400000|2021-12-03 11:20:00|12448.4|12448.4|12445.49|12445.49|12450.24|12450.24|12445.49|12445.49|0
1638530700000|2021-12-03 11:25:00|12445.33|12445.33|12446.13|12446.13|12447.7|12447.7|12443.55|12443.55|0
1638531000000|2021-12-03 11:30:00|12446.41|12446.41|12450.98|12450.98|12453.32|12453.32|12446.41|12446.41|0
1638531300000|2021-12-03 11:35:00|12451.15|12451.15|12453.62|12453.62|12453.62|12453.62|12448.79|12448.79|0
1638531600000|2021-12-03 11:40:00|12454.63|12454.63|12462.54|12462.54|12464.89|12464.89|12454.63|12454.63|0
1638531900000|2021-12-03 11:45:00|12462.58|12462.58|12463.79|12463.79|12464.06|12464.06|12458.57|12458.57|0
1638532200000|2021-12-03 11:50:00|12464|12464|12470.68|12470.68|12470.68|12470.68|12464|12464|0
1638532500000|2021-12-03 11:55:00|12471.09|12471.09|12476.2|12476.2|12476.3|12476.3|12471.02|12471.02|0
1638532800000|2021-12-03 12:00:00|12478.21|12478.21|12482.98|12482.98|12483.86|12483.86|12476.08|12476.08|0
1638533100000|2021-12-03 12:05:00|12484.21|12484.21|12480.07|12480.07|12486.22|12486.22|12480.07|12480.07|0
1638533400000|2021-12-03 12:10:00|12479.07|12479.07|12482.04|12482.04|12483.77|12483.77|12478.36|12478.36|0
1638533700000|2021-12-03 12:15:00|12481.85|12481.85|12485.74|12485.74|12488.54|12488.54|12481.85|12481.85|0
1638534000000|2021-12-03 12:20:00|12484.73|12484.73|12480.53|12480.53|12484.73|12484.73|12477.97|12477.97|0
1638534300000|2021-12-03 12:25:00|12479.3|12479.3|12487.34|12487.34|12487.93|12487.93|12479.3|12479.3|0
1638534600000|2021-12-03 12:30:00|12486.52|12486.52|12489.61|12489.61|12490.21|12490.21|12486.52|12486.52|0
1638534900000|2021-12-03 12:35:00|12488.6|12488.6|12492.05|12492.05|12492.05|12492.05|12488.6|12488.6|0
1638535200000|2021-12-03 12:40:00|12490.82|12490.82|12495.32|12495.32|12495.32|12495.32|12489.41|12489.41|0
1638535500000|2021-12-03 12:45:00|12495.54|12495.54|12500.22|12500.22|12500.22|12500.22|12495.54|12495.54|0
1638535800000|2021-12-03 12:50:00|12500|12500|12495.49|12495.49|12500|12500|12495.12|12495.12|0
1638536100000|2021-12-03 12:55:00|12494.48|12494.48|12495.37|12495.37|12495.38|12495.38|12492.56|12492.56|0
1638536400000|2021-12-03 13:00:00|12494.14|12494.14|12493.27|12493.27|12496.96|12496.96|12493.27|12493.27|0
1638536700000|2021-12-03 13:05:00|12490.91|12490.91|12494.9|12494.9|12496.86|12496.86|12489.74|12489.74|0
1638537000000|2021-12-03 13:10:00|12495.72|12495.72|12499.35|12499.35|12499.35|12499.35|12489.79|12489.79|0
1638537300000|2021-12-03 13:15:00|12498.83|12498.83|12497.26|12497.26|12501.26|12501.26|12497.26|12497.26|0
1638537600000|2021-12-03 13:20:00|12496.92|12496.92|12491.54|12491.54|12497.09|12497.09|12491.54|12491.54|0
1638537900000|2021-12-03 13:25:00|12491.94|12491.94|12493.73|12493.73|12496.62|12496.62|12491.94|12491.94|0
1638538200000|2021-12-03 13:30:00|12494.14|12494.14|12493.65|12493.65|12499.47|12499.47|12483.81|12483.81|0
1638538500000|2021-12-03 13:35:00|12493.78|12493.78|12509.9|12509.9|12509.95|12509.95|12491.1|12491.1|0
1638538800000|2021-12-03 13:40:00|12510.25|12510.25|12510.51|12510.51|12511.5|12511.5|12507.92|12507.92|0
1638539100000|2021-12-03 13:45:00|12510.46|12510.46|12499.65|12499.65|12510.46|12510.46|12497.8|12497.8|0
1638539400000|2021-12-03 13:50:00|12499.41|12499.41|12503.22|12503.22|12503.57|12503.57|12495.29|12495.29|0
1638539700000|2021-12-03 13:55:00|12503.43|12503.43|12509.25|12509.25|12515.13|12515.13|12502.2|12502.2|0
1638540000000|2021-12-03 14:00:00|12509.4|12509.4|12514.37|12514.37|12514.37|12514.37|12505.7|12505.7|0
1638540300000|2021-12-03 14:05:00|12514.15|12514.15|12513.86|12513.86|12517.25|12517.25|12512.52|12512.52|0
1638540600000|2021-12-03 14:10:00|12514.21|12514.21|12514.65|12514.65|12515.4|12515.4|12510.81|12510.81|0
1638540900000|2021-12-03 14:15:00|12515.01|12515.01|12515.52|12515.52|12515.52|12515.52|12509.3|12509.3|0
1638541200000|2021-12-03 14:20:00|12515.44|12515.44|12517.48|12517.48|12521.74|12521.74|12514.03|12514.03|0
1638541500000|2021-12-03 14:25:00|12517.84|12517.84|12521.26|12521.26|12521.26|12521.26|12514.5|12514.5|0
1638541800000|2021-12-03 14:30:00|12522.04|12522.04|12510.72|12510.72|12535.02|12535.02|12510.41|12510.41|0
1638542100000|2021-12-03 14:35:00|12510.29|12510.29|12485.54|12485.54|12510.29|12510.29|12484.84|12484.84|0
1638542400000|2021-12-03 14:40:00|12485.19|12485.19|12459.51|12459.51|12488.33|12488.33|12458.69|12458.69|0
1638542700000|2021-12-03 14:45:00|12461.33|12461.33|12458.55|12458.55|12467.36|12467.36|12456.73|12456.73|0
1638543000000|2021-12-03 14:50:00|12459.55|12459.55|12447.51|12447.51|12460.81|12460.81|12445.08|12445.08|0
1638543300000|2021-12-03 14:55:00|12447.57|12447.57|12439.01|12439.01|12452.6|12452.6|12439.01|12439.01|0
1638543600000|2021-12-03 15:00:00|12438.66|12438.66|12450.33|12450.33|12454.89|12454.89|12435.07|12435.07|0
1638543900000|2021-12-03 15:05:00|12453|12453|12440.02|12440.02|12457.9|12457.9|12432.94|12432.94|0
1638544200000|2021-12-03 15:10:00|12439.87|12439.87|12442.9|12442.9|12447|12447|12437.65|12437.65|0
1638544500000|2021-12-03 15:15:00|12443.55|12443.55|12459.49|12459.49|12471.68|12471.68|12443.55|12443.55|0
1638544800000|2021-12-03 15:20:00|12459.26|12459.26|12455.91|12455.91|12459.41|12459.41|12452.81|12452.81|0
1638545100000|2021-12-03 15:25:00|12454.9|12454.9|12450.06|12450.06|12454.9|12454.9|12446.47|12446.47|0
1638545400000|2021-12-03 15:30:00|12448.04|12448.04|12430.17|12430.17|12449.36|12449.36|12429.96|12429.96|0
1638545700000|2021-12-03 15:35:00|12431.24|12431.24|12427.75|12427.75|12435.2|12435.2|12427.15|12427.15|0
1638546000000|2021-12-03 15:40:00|12427.59|12427.59|12415.43|12415.43|12427.67|12427.67|12411.79|12411.79|0
1638546300000|2021-12-03 15:45:00|12416.44|12416.44|12397.53|12397.53|12416.44|12416.44|12395.49|12395.49|0
1638546600000|2021-12-03 15:50:00|12397.65|12397.65|12397.5|12397.5|12404.03|12404.03|12385.24|12385.24|0
1638546900000|2021-12-03 15:55:00|12397.04|12397.04|12402.13|12402.13|12406.05|12406.05|12391.69|12391.69|0
1638547200000|2021-12-03 16:00:00|12400.77|12400.77|12391.64|12391.64|12402.92|12402.92|12391.6|12391.6|0
1638547500000|2021-12-03 16:05:00|12391.69|12391.69|12379.66|12379.66|12391.69|12391.69|12371.31|12371.31|0
1638547800000|2021-12-03 16:10:00|12379.84|12379.84|12368.13|12368.13|12380.35|12380.35|12365.46|12365.46|0
1638548100000|2021-12-03 16:15:00|12367.11|12367.11|12362.32|12362.32|12367.38|12367.38|12359.12|12359.12|0
1638548400000|2021-12-03 16:20:00|12361.97|12361.97|12368.29|12368.29|12375.1|12375.1|12354.08|12354.08|0
1638548700000|2021-12-03 16:25:00|12367.29|12367.29|12374.97|12374.97|12382.16|12382.16|12366.03|12366.03|0
1638778500000|2021-12-06 08:15:00|12486.91|12486.91|12488.08|12488.08|12492.99|12492.99|12484.1|12484.1|0
1638778800000|2021-12-06 08:20:00|12488.23|12488.23|12457.19|12457.19|12488.23|12488.23|12457.19|12457.19|0
1638779100000|2021-12-06 08:25:00|12455.95|12455.95|12474.9|12474.9|12478.35|12478.35|12453.47|12453.47|0
1638779400000|2021-12-06 08:30:00|12472.89|12472.89|12476.93|12476.93|12479.29|12479.29|12466.29|12466.29|0
1638779700000|2021-12-06 08:35:00|12476.5|12476.5|12468.75|12468.75|12479.93|12479.93|12468.75|12468.75|0
1638780000000|2021-12-06 08:40:00|12468.54|12468.54|12469.02|12469.02|12475.55|12475.55|12467.17|12467.17|0
1638780300000|2021-12-06 08:45:00|12467.79|12467.79|12466.47|12466.47|12469.02|12469.02|12464.93|12464.93|0
1638780600000|2021-12-06 08:50:00|12466.37|12466.37|12483.15|12483.15|12485.08|12485.08|12466.37|12466.37|0
1638780900000|2021-12-06 08:55:00|12482.98|12482.98|12480.88|12480.88|12482.98|12482.98|12477.95|12477.95|0
1638781200000|2021-12-06 09:00:00|12481.07|12481.07|12489.56|12489.56|12492.75|12492.75|12480.7|12480.7|0
1638781500000|2021-12-06 09:05:00|12489.66|12489.66|12481.37|12481.37|12489.66|12489.66|12481.37|12481.37|0
1638781800000|2021-12-06 09:10:00|12480.14|12480.14|12481.23|12481.23|12481.44|12481.44|12475.36|12475.36|0
1638782100000|2021-12-06 09:15:00|12481.01|12481.01|12475.16|12475.16|12481.84|12481.84|12474.69|12474.69|0
1638782400000|2021-12-06 09:20:00|12474.45|12474.45|12465.08|12465.08|12474.45|12474.45|12464.78|12464.78|0
1638782700000|2021-12-06 09:25:00|12464.86|12464.86|12466.35|12466.35|12467.31|12467.31|12464.86|12464.86|0
1638783000000|2021-12-06 09:30:00|12465.87|12465.87|12466.74|12466.74|12469.59|12469.59|12465.7|12465.7|0
1638783300000|2021-12-06 09:35:00|12467.01|12467.01|12458.08|12458.08|12469.21|12469.21|12458.08|12458.08|0
1638783600000|2021-12-06 09:40:00|12455.06|12455.06|12459.56|12459.56|12460.79|12460.79|12454.49|12454.49|0
1638783900000|2021-12-06 09:45:00|12459.72|12459.72|12448.22|12448.22|12459.72|12459.72|12448.22|12448.22|0
1638784200000|2021-12-06 09:50:00|12446.21|12446.21|12438.92|12438.92|12447.75|12447.75|12437.05|12437.05|0
1638784500000|2021-12-06 09:55:00|12439.93|12439.93|12427.67|12427.67|12442.19|12442.19|12427.67|12427.67|0
1638784800000|2021-12-06 10:00:00|12427.5|12427.5|12420.6|12420.6|12429.58|12429.58|12420.23|12420.23|0
1638785100000|2021-12-06 10:05:00|12420.45|12420.45|12423.8|12423.8|12426.18|12426.18|12414.73|12414.73|0
1638785400000|2021-12-06 10:10:00|12423.57|12423.57|12432.64|12432.64|12432.64|12432.64|12413.94|12413.94|0
1638785700000|2021-12-06 10:15:00|12432.85|12432.85|12439.45|12439.45|12439.45|12439.45|12431.92|12431.92|0
1638786000000|2021-12-06 10:20:00|12439.62|12439.62|12429.23|12429.23|12442.26|12442.26|12429.23|12429.23|0
1638786300000|2021-12-06 10:25:00|12430.46|12430.46|12415.29|12415.29|12430.46|12430.46|12413.94|12413.94|0
1638786600000|2021-12-06 10:30:00|12414.06|12414.06|12405.77|12405.77|12417.11|12417.11|12400.68|12400.68|0
1638786900000|2021-12-06 10:35:00|12404.77|12404.77|12405.8|12405.8|12408.08|12408.08|12394.16|12394.16|0
1638787200000|2021-12-06 10:40:00|12404.57|12404.57|12396.19|12396.19|12404.57|12404.57|12395.95|12395.95|0
1638787500000|2021-12-06 10:45:00|12398.65|12398.65|12400.44|12400.44|12406.44|12406.44|12390.23|12390.23|0
1638787800000|2021-12-06 10:50:00|12401.44|12401.44|12408.56|12408.56|12408.56|12408.56|12400.97|12400.97|0
1638788100000|2021-12-06 10:55:00|12407.55|12407.55|12404.07|12404.07|12408.52|12408.52|12402.59|12402.59|0
1638788400000|2021-12-06 11:00:00|12404.5|12404.5|12395.53|12395.53|12405.73|12405.73|12395.53|12395.53|0
1638788700000|2021-12-06 11:05:00|12395.29|12395.29|12395.51|12395.51|12397.49|12397.49|12389.29|12389.29|0
1638789000000|2021-12-06 11:10:00|12395.92|12395.92|12398.34|12398.34|12401.91|12401.91|12393.58|12393.58|0
1638789300000|2021-12-06 11:15:00|12398.51|12398.51|12401.25|12401.25|12405.26|12405.26|12398.1|12398.1|0
1638789600000|2021-12-06 11:20:00|12402.48|12402.48|12410.11|12410.11|12411.94|12411.94|12401.47|12401.47|0
1638789900000|2021-12-06 11:25:00|12410.54|12410.54|12404.06|12404.06|12414.78|12414.78|12404.06|12404.06|0
1638790200000|2021-12-06 11:30:00|12405.29|12405.29|12404.28|12404.28|12406.97|12406.97|12402.54|12402.54|0
1638790500000|2021-12-06 11:35:00|12403.88|12403.88|12412.39|12412.39|12412.39|12412.39|12403.61|12403.61|0
1638790800000|2021-12-06 11:40:00|12412.17|12412.17|12420.69|12420.69|12420.69|12420.69|12411.62|12411.62|0
1638791100000|2021-12-06 11:45:00|12420.74|12420.74|12419.4|12419.4|12423.05|12423.05|12419.4|12419.4|0
1638791400000|2021-12-06 11:50:00|12418.99|12418.99|12430.67|12430.67|12431.3|12431.3|12418.73|12418.73|0
1638791700000|2021-12-06 11:55:00|12430.4|12430.4|12430.84|12430.84|12435.27|12435.27|12429.07|12429.07|0
1638792000000|2021-12-06 12:00:00|12430.97|12430.97|12437.17|12437.17|12440.25|12440.25|12430.74|12430.74|0
1638792300000|2021-12-06 12:05:00|12437.7|12437.7|12444.23|12444.23|12445.66|12445.66|12437.43|12437.43|0
1638792600000|2021-12-06 12:10:00|12444.01|12444.01|12448.2|12448.2|12449.77|12449.77|12441.88|12441.88|0
1638792900000|2021-12-06 12:15:00|12447.85|12447.85|12441.06|12441.06|12449.08|12449.08|12440.52|12440.52|0
1638793200000|2021-12-06 12:20:00|12440.58|12440.58|12449.12|12449.12|12450.3|12450.3|12439.72|12439.72|0
1638793500000|2021-12-06 12:25:00|12447.89|12447.89|12446.43|12446.43|12451.25|12451.25|12446.43|12446.43|0
1638793800000|2021-12-06 12:30:00|12446.38|12446.38|12439.82|12439.82|12446.6|12446.6|12438.72|12438.72|0
1638794100000|2021-12-06 12:35:00|12439.58|12439.58|12449.05|12449.05|12449.05|12449.05|12439.36|12439.36|0
1638794400000|2021-12-06 12:40:00|12450.05|12450.05|12455.75|12455.75|12455.97|12455.97|12449.05|12449.05|0
1638794700000|2021-12-06 12:45:00|12456.98|12456.98|12457.45|12457.45|12457.45|12457.45|12452.15|12452.15|0
1638795000000|2021-12-06 12:50:00|12457.61|12457.61|12457.73|12457.73|12457.73|12457.73|12453.36|12453.36|0
1638795300000|2021-12-06 12:55:00|12456.5|12456.5|12453.23|12453.23|12457.57|12457.57|12452.39|12452.39|0
1638795600000|2021-12-06 13:00:00|12453.45|12453.45|12457.28|12457.28|12460|12460|12453.21|12453.21|0
1638795900000|2021-12-06 13:05:00|12457.01|12457.01|12470.33|12470.33|12472.22|12472.22|12456.5|12456.5|0
1638796200000|2021-12-06 13:10:00|12470.06|12470.06|12474.03|12474.03|12474.03|12474.03|12468.99|12468.99|0
1638796500000|2021-12-06 13:15:00|12473.87|12473.87|12482.82|12482.82|12483.59|12483.59|12471.86|12471.86|0
1638796800000|2021-12-06 13:20:00|12483.06|12483.06|12479.35|12479.35|12484.31|12484.31|12476.22|12476.22|0
1638797100000|2021-12-06 13:25:00|12480.36|12480.36|12481.46|12481.46|12481.46|12481.46|12475.3|12475.3|0
1638797400000|2021-12-06 13:30:00|12482.46|12482.46|12484.2|12484.2|12485.34|12485.34|12482.02|12482.02|0
1638797700000|2021-12-06 13:35:00|12483.93|12483.93|12487|12487|12487|12487|12480.64|12480.64|0
1638798000000|2021-12-06 13:40:00|12487.53|12487.53|12485.76|12485.76|12490.98|12490.98|12484.34|12484.34|0
1638798300000|2021-12-06 13:45:00|12486.77|12486.77|12485.75|12485.75|12493.83|12493.83|12485.75|12485.75|0
1638798600000|2021-12-06 13:50:00|12487.17|12487.17|12493.18|12493.18|12494.06|12494.06|12487.17|12487.17|0
1638798900000|2021-12-06 13:55:00|12493.45|12493.45|12504.88|12504.88|12504.88|12504.88|12490.98|12490.98|0
1638799200000|2021-12-06 14:00:00|12505.12|12505.12|12512.22|12512.22|12512.22|12512.22|12501.38|12501.38|0
1638799500000|2021-12-06 14:05:00|12511.86|12511.86|12527.78|12527.78|12527.78|12527.78|12511.86|12511.86|0
1638799800000|2021-12-06 14:10:00|12526.77|12526.77|12528.49|12528.49|12530.41|12530.41|12526.77|12526.77|0
1638800100000|2021-12-06 14:15:00|12529.72|12529.72|12543.17|12543.17|12544.4|12544.4|12529.72|12529.72|0
1638800400000|2021-12-06 14:20:00|12543.34|12543.34|12544.87|12544.87|12546.28|12546.28|12541.62|12541.62|0
1638800700000|2021-12-06 14:25:00|12543.86|12543.86|12537.92|12537.92|12543.86|12543.86|12535.37|12535.37|0
1638801000000|2021-12-06 14:30:00|12537.51|12537.51|12528.35|12528.35|12543.43|12543.43|12528.35|12528.35|0
1638801300000|2021-12-06 14:35:00|12527.35|12527.35|12511.41|12511.41|12527.7|12527.7|12506.52|12506.52|0
1638801600000|2021-12-06 14:40:00|12511.19|12511.19|12543.71|12543.71|12544.28|12544.28|12511.09|12511.09|0
1638801900000|2021-12-06 14:45:00|12543.35|12543.35|12532.58|12532.58|12544.27|12544.27|12530.77|12530.77|0
1638802200000|2021-12-06 14:50:00|12533.81|12533.81|12515.9|12515.9|12535.25|12535.25|12515.9|12515.9|0
1638802500000|2021-12-06 14:55:00|12518.36|12518.36|12531.02|12531.02|12534.58|12534.58|12516.17|12516.17|0
1638802800000|2021-12-06 15:00:00|12530.01|12530.01|12517.41|12517.41|12534.55|12534.55|12514.42|12514.42|0
1638803100000|2021-12-06 15:05:00|12516.18|12516.18|12519.98|12519.98|12520.42|12520.42|12511.69|12511.69|0
1638803400000|2021-12-06 15:10:00|12520.38|12520.38|12547.66|12547.66|12553.61|12553.61|12518.2|12518.2|0
1638803700000|2021-12-06 15:15:00|12548.66|12548.66|12559.92|12559.92|12563.36|12563.36|12548.66|12548.66|0
1638804000000|2021-12-06 15:20:00|12558.69|12558.69|12537.96|12537.96|12559.14|12559.14|12537.79|12537.79|0
1638804300000|2021-12-06 15:25:00|12537.98|12537.98|12536.51|12536.51|12542.95|12542.95|12533.32|12533.32|0
1638804600000|2021-12-06 15:30:00|12536.15|12536.15|12523.43|12523.43|12538.28|12538.28|12517.35|12517.35|0
1638804900000|2021-12-06 15:35:00|12523.08|12523.08|12527.52|12527.52|12532.76|12532.76|12521.32|12521.32|0
1638805200000|2021-12-06 15:40:00|12527.88|12527.88|12518.65|12518.65|12533.54|12533.54|12517.18|12517.18|0
1638805500000|2021-12-06 15:45:00|12518.48|12518.48|12531.41|12531.41|12533.88|12533.88|12518.48|12518.48|0
1638805800000|2021-12-06 15:50:00|12530.41|12530.41|12535.48|12535.48|12535.58|12535.58|12525.59|12525.59|0
1638806100000|2021-12-06 15:55:00|12536.48|12536.48|12552.72|12552.72|12552.72|12552.72|12536.48|12536.48|0
1638806400000|2021-12-06 16:00:00|12552.93|12552.93|12542.82|12542.82|12553.14|12553.14|12542.82|12542.82|0
1638806700000|2021-12-06 16:05:00|12542.77|12542.77|12544.08|12544.08|12545.62|12545.62|12539.38|12539.38|0
1638807000000|2021-12-06 16:10:00|12543.56|12543.56|12535.21|12535.21|12548.11|12548.11|12530.13|12530.13|0
1638807300000|2021-12-06 16:15:00|12534.97|12534.97|12542.55|12542.55|12548.07|12548.07|12534.83|12534.83|0
1638807600000|2021-12-06 16:20:00|12542.49|12542.49|12552.96|12552.96|12552.96|12552.96|12540.81|12540.81|0
1638807900000|2021-12-06 16:25:00|12552.85|12552.85|12560.27|12560.27|12560.43|12560.43|12552.85|12552.85|0
1638864900000|2021-12-07 08:15:00|12764.67|12764.67|12775.86|12775.86|12776.4|12776.4|12762.84|12762.84|0
1638865200000|2021-12-07 08:20:00|12776.03|12776.03|12793.68|12793.68|12793.68|12793.68|12773.79|12773.79|0
1638865500000|2021-12-07 08:25:00|12794.39|12794.39|12805.47|12805.47|12805.47|12805.47|12783.44|12783.44|0
1638865800000|2021-12-07 08:30:00|12806.7|12806.7|12804.16|12804.16|12808.75|12808.75|12799.01|12799.01|0
1638866100000|2021-12-07 08:35:00|12804.59|12804.59|12791.8|12791.8|12809.4|12809.4|12784.82|12784.82|0
1638866400000|2021-12-07 08:40:00|12792.81|12792.81|12795.76|12795.76|12798.24|12798.24|12783.86|12783.86|0
1638866700000|2021-12-07 08:45:00|12795.99|12795.99|12800.96|12800.96|12809.98|12809.98|12795.99|12795.99|0
1638867000000|2021-12-07 08:50:00|12801.44|12801.44|12788.48|12788.48|12804.09|12804.09|12783.02|12783.02|0
1638867300000|2021-12-07 08:55:00|12788.08|12788.08|12771.27|12771.27|12788.08|12788.08|12769.86|12769.86|0
1638867600000|2021-12-07 09:00:00|12771.75|12771.75|12768.2|12768.2|12775.36|12775.36|12767.8|12767.8|0
1638867900000|2021-12-07 09:05:00|12767.49|12767.49|12785.58|12785.58|12785.58|12785.58|12761.99|12761.99|0
1638868200000|2021-12-07 09:10:00|12785.41|12785.41|12797.94|12797.94|12798.65|12798.65|12782.79|12782.79|0
1638868500000|2021-12-07 09:15:00|12798.37|12798.37|12786.69|12786.69|12805.62|12805.62|12784.19|12784.19|0
1638868800000|2021-12-07 09:20:00|12787.13|12787.13|12799.9|12799.9|12801.04|12801.04|12785.85|12785.85|0
1638869100000|2021-12-07 09:25:00|12800.91|12800.91|12796.44|12796.44|12801.91|12801.91|12791.38|12791.38|0
1638869400000|2021-12-07 09:30:00|12796.08|12796.08|12782.13|12782.13|12799.46|12799.46|12782.13|12782.13|0
1638869700000|2021-12-07 09:35:00|12781.62|12781.62|12788.34|12788.34|12792.29|12792.29|12779.33|12779.33|0
1638870000000|2021-12-07 09:40:00|12788.55|12788.55|12800.04|12800.04|12801.04|12801.04|12785.01|12785.01|0
1638870300000|2021-12-07 09:45:00|12800.69|12800.69|12815.82|12815.82|12816.04|12816.04|12798.06|12798.06|0
1638870600000|2021-12-07 09:50:00|12816.83|12816.83|12809.81|12809.81|12817.04|12817.04|12806.9|12806.9|0
1638870900000|2021-12-07 09:55:00|12809.83|12809.83|12798.96|12798.96|12811.86|12811.86|12798.96|12798.96|0
1638871200000|2021-12-07 10:00:00|12800.05|12800.05|12810.01|12810.01|12813.59|12813.59|12798.07|12798.07|0
1638871500000|2021-12-07 10:05:00|12809.36|12809.36|12801.92|12801.92|12809.59|12809.59|12801.92|12801.92|0
1638871800000|2021-12-07 10:10:00|12802.13|12802.13|12818.47|12818.47|12818.6|12818.6|12800.17|12800.17|0
1638872100000|2021-12-07 10:15:00|12818.03|12818.03|12805.83|12805.83|12820.8|12820.8|12805.71|12805.71|0
1638872400000|2021-12-07 10:20:00|12804.82|12804.82|12795.37|12795.37|12806.43|12806.43|12795.37|12795.37|0
1638872700000|2021-12-07 10:25:00|12794.72|12794.72|12797.53|12797.53|12799.75|12799.75|12794.72|12794.72|0
1638873000000|2021-12-07 10:30:00|12796.17|12796.17|12800.41|12800.41|12802.3|12802.3|12793.39|12793.39|0
1638873300000|2021-12-07 10:35:00|12800.56|12800.56|12795.01|12795.01|12800.66|12800.66|12794.36|12794.36|0
1638873600000|2021-12-07 10:40:00|12793.78|12793.78|12801.01|12801.01|12801.44|12801.44|12793.34|12793.34|0
1638873900000|2021-12-07 10:45:00|12800.8|12800.8|12813.01|12813.01|12813.77|12813.77|12799.36|12799.36|0
1638874200000|2021-12-07 10:50:00|12814.65|12814.65|12811.84|12811.84|12818.03|12818.03|12809.83|12809.83|0
1638874500000|2021-12-07 10:55:00|12812.49|12812.49|12809.67|12809.67|12813.1|12813.1|12808.44|12808.44|0
1638874800000|2021-12-07 11:00:00|12808.44|12808.44|12796.21|12796.21|12808.44|12808.44|12794.98|12794.98|0
1638875100000|2021-12-07 11:05:00|12795.21|12795.21|12791.8|12791.8|12795.21|12795.21|12789.76|12789.76|0
1638875400000|2021-12-07 11:10:00|12791.09|12791.09|12791.38|12791.38|12792.3|12792.3|12785.79|12785.79|0
1638875700000|2021-12-07 11:15:00|12791.44|12791.44|12795.05|12795.05|12795.9|12795.9|12790.46|12790.46|0
1638876000000|2021-12-07 11:20:00|12794.41|12794.41|12792.53|12792.53|12795.84|12795.84|12792.53|12792.53|0
1638876300000|2021-12-07 11:25:00|12792.71|12792.71|12797.16|12797.16|12797.27|12797.27|12790.79|12790.79|0
1638876600000|2021-12-07 11:30:00|12796.8|12796.8|12800.03|12800.03|12800.03|12800.03|12795.82|12795.82|0
1638876900000|2021-12-07 11:35:00|12800.08|12800.08|12799.44|12799.44|12800.96|12800.96|12797.74|12797.74|0
1638877200000|2021-12-07 11:40:00|12799.51|12799.51|12810.11|12810.11|12811.02|12811.02|12799.51|12799.51|0
1638877500000|2021-12-07 11:45:00|12810.34|12810.34|12808.7|12808.7|12811.59|12811.59|12808.7|12808.7|0
1638877800000|2021-12-07 11:50:00|12809.11|12809.11|12816.89|12816.89|12817.04|12817.04|12808.7|12808.7|0
1638878100000|2021-12-07 11:55:00|12817.3|12817.3|12817.47|12817.47|12818.63|12818.63|12814.41|12814.41|0
1638878400000|2021-12-07 12:00:00|12815.46|12815.46|12805.61|12805.61|12815.46|12815.46|12805.34|12805.34|0
1638878700000|2021-12-07 12:05:00|12804.9|12804.9|12805.77|12805.77|12805.99|12805.99|12797.8|12797.8|0
1638879000000|2021-12-07 12:10:00|12806.77|12806.77|12809.03|12809.03|12812.2|12812.2|12806.77|12806.77|0
1638879300000|2021-12-07 12:15:00|12810.26|12810.26|12813.16|12813.16|12813.78|12813.78|12810.08|12810.08|0
1638879600000|2021-12-07 12:20:00|12814.39|12814.39|12822.52|12822.52|12823.26|12823.26|12814.39|12814.39|0
1638879900000|2021-12-07 12:25:00|12822.17|12822.17|12818.7|12818.7|12822.24|12822.24|12812.78|12812.78|0
1638880200000|2021-12-07 12:30:00|12818.59|12818.59|12814.98|12814.98|12819.84|12819.84|12814.79|12814.79|0
1638880500000|2021-12-07 12:35:00|12815.38|12815.38|12826.57|12826.57|12827.93|12827.93|12814.98|12814.98|0
1638880800000|2021-12-07 12:40:00|12827.09|12827.09|12825.2|12825.2|12829.61|12829.61|12824.98|12824.98|0
1638881100000|2021-12-07 12:45:00|12824.86|12824.86|12821.93|12821.93|12825.03|12825.03|12820.56|12820.56|0
1638881400000|2021-12-07 12:50:00|12822.1|12822.1|12827.88|12827.88|12827.88|12827.88|12820.48|12820.48|0
1638881700000|2021-12-07 12:55:00|12828.1|12828.1|12830.44|12830.44|12834.54|12834.54|12828.1|12828.1|0
1638882000000|2021-12-07 13:00:00|12829.43|12829.43|12827.59|12827.59|12834.07|12834.07|12827.42|12827.42|0
1638882300000|2021-12-07 13:05:00|12827.67|12827.67|12825.14|12825.14|12828.56|12828.56|12824.58|12824.58|0
1638882600000|2021-12-07 13:10:00|12824.97|12824.97|12825.25|12825.25|12826.78|12826.78|12819.66|12819.66|0
1638882900000|2021-12-07 13:15:00|12825.4|12825.4|12820.3|12820.3|12825.4|12825.4|12816.28|12816.28|0
1638883200000|2021-12-07 13:20:00|12820.09|12820.09|12816.29|12816.29|12822.94|12822.94|12815.16|12815.16|0
1638883500000|2021-12-07 13:25:00|12817.29|12817.29|12822.24|12822.24|12822.5|12822.5|12816.15|12816.15|0
1638883800000|2021-12-07 13:30:00|12822.6|12822.6|12828.86|12828.86|12828.86|12828.86|12818.9|12818.9|0
1638884100000|2021-12-07 13:35:00|12828.48|12828.48|12825.52|12825.52|12828.48|12828.48|12825.14|12825.14|0
1638884400000|2021-12-07 13:40:00|12824.29|12824.29|12831.89|12831.89|12831.97|12831.97|12822.85|12822.85|0
1638884700000|2021-12-07 13:45:00|12832.05|12832.05|12846.77|12846.77|12848|12848|12832.05|12832.05|0
1638885000000|2021-12-07 13:50:00|12843.94|12843.94|12836.98|12836.98|12844.18|12844.18|12835.63|12835.63|0
1638885300000|2021-12-07 13:55:00|12838.99|12838.99|12834.6|12834.6|12840.06|12840.06|12834.6|12834.6|0
1638885600000|2021-12-07 14:00:00|12834.33|12834.33|12836.22|12836.22|12837.78|12837.78|12832.75|12832.75|0
1638885900000|2021-12-07 14:05:00|12836.05|12836.05|12838.43|12838.43|12838.59|12838.59|12834.87|12834.87|0
1638886200000|2021-12-07 14:10:00|12838.69|12838.69|12830.07|12830.07|12839.46|12839.46|12830.07|12830.07|0
1638886500000|2021-12-07 14:15:00|12830.24|12830.24|12828.59|12828.59|12833.59|12833.59|12828.54|12828.54|0
1638886800000|2021-12-07 14:20:00|12828.49|12828.49|12826.87|12826.87|12828.94|12828.94|12824.79|12824.79|0
1638887100000|2021-12-07 14:25:00|12825.64|12825.64|12816.9|12816.9|12825.64|12825.64|12816.6|12816.6|0
1638887400000|2021-12-07 14:30:00|12818.13|12818.13|12822.62|12822.62|12832.35|12832.35|12818.13|12818.13|0
1638887700000|2021-12-07 14:35:00|12822.38|12822.38|12820.38|12820.38|12822.85|12822.85|12813.47|12813.47|0
1638888000000|2021-12-07 14:40:00|12821.39|12821.39|12829.64|12829.64|12834.54|12834.54|12820.44|12820.44|0
1638888300000|2021-12-07 14:45:00|12830.65|12830.65|12844.3|12844.3|12849.4|12849.4|12830.65|12830.65|0
1638888600000|2021-12-07 14:50:00|12843.89|12843.89|12862.79|12862.79|12864.64|12864.64|12840.32|12840.32|0
1638888900000|2021-12-07 14:55:00|12862.44|12862.44|12848.05|12848.05|12864.18|12864.18|12847.23|12847.23|0
1638889200000|2021-12-07 15:00:00|12848.21|12848.21|12822.13|12822.13|12848.21|12848.21|12822.13|12822.13|0
1638889500000|2021-12-07 15:05:00|12824.14|12824.14|12828.79|12828.79|12831.64|12831.64|12819.31|12819.31|0
1638889800000|2021-12-07 15:10:00|12828.71|12828.71|12815.39|12815.39|12830.54|12830.54|12815.15|12815.15|0
1638890100000|2021-12-07 15:15:00|12815.91|12815.91|12824.78|12824.78|12832.33|12832.33|12815.91|12815.91|0
1638890400000|2021-12-07 15:20:00|12824.63|12824.63|12842.12|12842.12|12851.72|12851.72|12823.1|12823.1|0
1638890700000|2021-12-07 15:25:00|12841.71|12841.71|12834.41|12834.41|12841.71|12841.71|12832.16|12832.16|0
1638891000000|2021-12-07 15:30:00|12835.64|12835.64|12833.05|12833.05|12835.64|12835.64|12830.58|12830.58|0
1638891300000|2021-12-07 15:35:00|12832.74|12832.74|12831.11|12831.11|12835.11|12835.11|12831.11|12831.11|0
1638891600000|2021-12-07 15:40:00|12831.19|12831.19|12839.85|12839.85|12839.85|12839.85|12830.5|12830.5|0
1638891900000|2021-12-07 15:45:00|12840.12|12840.12|12839.22|12839.22|12848.18|12848.18|12839.14|12839.14|0
1638892200000|2021-12-07 15:50:00|12840.22|12840.22|12858.35|12858.35|12858.35|12858.35|12840.22|12840.22|0
1638892500000|2021-12-07 15:55:00|12858.7|12858.7|12860.97|12860.97|12866.76|12866.76|12858.7|12858.7|0
1638892800000|2021-12-07 16:00:00|12861.4|12861.4|12848.47|12848.47|12861.4|12861.4|12848.47|12848.47|0
1638893100000|2021-12-07 16:05:00|12849.48|12849.48|12853.64|12853.64|12853.64|12853.64|12849.48|12849.48|0
1638893400000|2021-12-07 16:10:00|12853.21|12853.21|12852.34|12852.34|12854.85|12854.85|12847.97|12847.97|0
1638893700000|2021-12-07 16:15:00|12852.18|12852.18|12856.82|12856.82|12861.37|12861.37|12852.18|12852.18|0
1638894000000|2021-12-07 16:20:00|12855.59|12855.59|12849.37|12849.37|12856.35|12856.35|12847.44|12847.44|0
1638894300000|2021-12-07 16:25:00|12850.19|12850.19|12871.55|12871.55|12872.8|12872.8|12850.19|12850.19|0
1638951300000|2021-12-08 08:15:00|12937.06|12937.06|12986.33|12986.33|12986.33|12986.33|12934.18|12934.18|0
1638951600000|2021-12-08 08:20:00|12986.67|12986.67|13011.07|13011.07|13011.07|13011.07|12986.67|12986.67|0
1638951900000|2021-12-08 08:25:00|13010.92|13010.92|13016.94|13016.94|13016.94|13016.94|13001.71|13001.71|0
1638952200000|2021-12-08 08:30:00|13018.17|13018.17|13043.61|13043.61|13044.77|13044.77|13015.71|13015.71|0
1638952500000|2021-12-08 08:35:00|13043.96|13043.96|13035.92|13035.92|13043.96|13043.96|13034.72|13034.72|0
1638952800000|2021-12-08 08:40:00|13034.91|13034.91|13011.12|13011.12|13034.91|13034.91|13011.03|13011.03|0
1638953100000|2021-12-08 08:45:00|13011.34|13011.34|13005.59|13005.59|13028.17|13028.17|13005.48|13005.48|0
1638953400000|2021-12-08 08:50:00|13006|13006|13002.85|13002.85|13007.23|13007.23|12988.64|12988.64|0
1638953700000|2021-12-08 08:55:00|13001.85|13001.85|13023.33|13023.33|13025.3|13025.3|12999.58|12999.58|0
1638954000000|2021-12-08 09:00:00|13022.62|13022.62|13018.47|13018.47|13023.23|13023.23|13009.12|13009.12|0
1638954300000|2021-12-08 09:05:00|13018.73|13018.73|13036.52|13036.52|13039.6|13039.6|13014.9|13014.9|0
1638954600000|2021-12-08 09:10:00|13035.29|13035.29|13014.78|13014.78|13035.95|13035.95|13013.68|13013.68|0
1638954900000|2021-12-08 09:15:00|13012.77|13012.77|13004.93|13004.93|13016.2|13016.2|13004.93|13004.93|0
1638955200000|2021-12-08 09:20:00|13004.42|13004.42|12995.5|12995.5|13005.46|13005.46|12992.26|12992.26|0
1638955500000|2021-12-08 09:25:00|12995.16|12995.16|12983.37|12983.37|12995.98|12995.98|12983.37|12983.37|0
1638955800000|2021-12-08 09:30:00|12982.85|12982.85|12973.31|12973.31|12983.26|12983.26|12971.95|12971.95|0
1638956100000|2021-12-08 09:35:00|12974.54|12974.54|12981.96|12981.96|12981.96|12981.96|12973.12|12973.12|0
1638956400000|2021-12-08 09:40:00|12981.74|12981.74|12983.44|12983.44|12985.13|12985.13|12978.65|12978.65|0
1638956700000|2021-12-08 09:45:00|12983.27|12983.27|12960.25|12960.25|12983.27|12983.27|12960.25|12960.25|0
1638957000000|2021-12-08 09:50:00|12960.61|12960.61|12965.76|12965.76|12968.29|12968.29|12960.2|12960.2|0
1638957300000|2021-12-08 09:55:00|12965.91|12965.91|12977.5|12977.5|12977.55|12977.55|12965.81|12965.81|0
1638957600000|2021-12-08 10:00:00|12977.33|12977.33|12963.69|12963.69|12977.9|12977.9|12963.69|12963.69|0
1638957900000|2021-12-08 10:05:00|12963.25|12963.25|12966.14|12966.14|12967.23|12967.23|12961.03|12961.03|0
1638958200000|2021-12-08 10:10:00|12966.35|12966.35|12963.55|12963.55|12968.81|12968.81|12963.34|12963.34|0
1638958500000|2021-12-08 10:15:00|12963.37|12963.37|12957.81|12957.81|12963.37|12963.37|12951.55|12951.55|0
1638958800000|2021-12-08 10:20:00|12958.02|12958.02|12955.87|12955.87|12958.75|12958.75|12955.27|12955.27|0
1638959100000|2021-12-08 10:25:00|12956.11|12956.11|12948.36|12948.36|12959.65|12959.65|12945.28|12945.28|0
1638959400000|2021-12-08 10:30:00|12949.36|12949.36|12961.66|12961.66|12961.82|12961.82|12949.1|12949.1|0
1638959700000|2021-12-08 10:35:00|12961.26|12961.26|12969.84|12969.84|12970.27|12970.27|12959.46|12959.46|0
1638960000000|2021-12-08 10:40:00|12969.95|12969.95|12979.18|12979.18|12983.72|12983.72|12967.86|12967.86|0
1638960300000|2021-12-08 10:45:00|12979.35|12979.35|12968.8|12968.8|12983.8|12983.8|12966.87|12966.87|0
1638960600000|2021-12-08 10:50:00|12967.57|12967.57|12963.88|12963.88|12968.56|12968.56|12960.35|12960.35|0
1638960900000|2021-12-08 10:55:00|12964.15|12964.15|12973.83|12973.83|12977.86|12977.86|12963.89|12963.89|0
1638961200000|2021-12-08 11:00:00|12974.1|12974.1|12965.45|12965.45|12975.6|12975.6|12965.45|12965.45|0
1638961500000|2021-12-08 11:05:00|12965.23|12965.23|12948.64|12948.64|12965.23|12965.23|12948.64|12948.64|0
1638961800000|2021-12-08 11:10:00|12949.65|12949.65|12959.54|12959.54|12959.54|12959.54|12949.65|12949.65|0
1638962100000|2021-12-08 11:15:00|12959.76|12959.76|12978.22|12978.22|12978.61|12978.61|12957.47|12957.47|0
1638962400000|2021-12-08 11:20:00|12979.45|12979.45|12968.21|12968.21|12984.41|12984.41|12967.56|12967.56|0
1638962700000|2021-12-08 11:25:00|12968.47|12968.47|12957.99|12957.99|12969.7|12969.7|12955.1|12955.1|0
1638963000000|2021-12-08 11:30:00|12956.76|12956.76|12956.29|12956.29|12959.64|12959.64|12952.68|12952.68|0
1638963300000|2021-12-08 11:35:00|12957.52|12957.52|12948.26|12948.26|12957.52|12957.52|12946.19|12946.19|0
1638963600000|2021-12-08 11:40:00|12948.18|12948.18|12944.94|12944.94|12956.29|12956.29|12944.94|12944.94|0
1638963900000|2021-12-08 11:45:00|12943.93|12943.93|12927.77|12927.77|12959.37|12959.37|12927.32|12927.32|0
1638964200000|2021-12-08 11:50:00|12927.94|12927.94|12952.82|12952.82|12952.82|12952.82|12917.18|12917.18|0
1638964500000|2021-12-08 11:55:00|12952.98|12952.98|12934.33|12934.33|12960.34|12960.34|12934.12|12934.12|0
1638964800000|2021-12-08 12:00:00|12934.57|12934.57|12941.27|12941.27|12947.19|12947.19|12934.33|12934.33|0
1638965100000|2021-12-08 12:05:00|12938.81|12938.81|12938.37|12938.37|12940.98|12940.98|12932.98|12932.98|0
1638965400000|2021-12-08 12:10:00|12938.01|12938.01|12941.11|12941.11|12944.06|12944.06|12935.05|12935.05|0
1638965700000|2021-12-08 12:15:00|12940.99|12940.99|12937.42|12937.42|12940.99|12940.99|12935.79|12935.79|0
1638966000000|2021-12-08 12:20:00|12937.08|12937.08|12928.41|12928.41|12942.55|12942.55|12928.41|12928.41|0
1638966300000|2021-12-08 12:25:00|12928.2|12928.2|12942.75|12942.75|12942.84|12942.84|12926.36|12926.36|0
1638966600000|2021-12-08 12:30:00|12941.11|12941.11|12931.73|12931.73|12941.11|12941.11|12931.73|12931.73|0
1638966900000|2021-12-08 12:35:00|12931.29|12931.29|12933.26|12933.26|12935.01|12935.01|12927.65|12927.65|0
1638967200000|2021-12-08 12:40:00|12933.43|12933.43|12931.8|12931.8|12937.6|12937.6|12931.75|12931.75|0
1638967500000|2021-12-08 12:45:00|12931.58|12931.58|12931.5|12931.5|12938.37|12938.37|12929.53|12929.53|0
1638967800000|2021-12-08 12:50:00|12931.29|12931.29|12932.25|12932.25|12933.72|12933.72|12929.57|12929.57|0
1638968100000|2021-12-08 12:55:00|12931.89|12931.89|12936.74|12936.74|12940.75|12940.75|12930.66|12930.66|0
1638968400000|2021-12-08 13:00:00|12936.91|12936.91|12935.54|12935.54|12937.79|12937.79|12932.49|12932.49|0
1638968700000|2021-12-08 13:05:00|12935.38|12935.38|12938.45|12938.45|12941.32|12941.32|12934.76|12934.76|0
1638969000000|2021-12-08 13:10:00|12938.88|12938.88|12941.21|12941.21|12942.29|12942.29|12938.88|12938.88|0
1638969300000|2021-12-08 13:15:00|12940.99|12940.99|12944.46|12944.46|12944.63|12944.63|12938.87|12938.87|0
1638969600000|2021-12-08 13:20:00|12944.25|12944.25|12940.99|12940.99|12945.48|12945.48|12938.66|12938.66|0
1638969900000|2021-12-08 13:25:00|12941.34|12941.34|12940.4|12940.4|12947.91|12947.91|12940.4|12940.4|0
1638970200000|2021-12-08 13:30:00|12940.71|12940.71|12930.53|12930.53|12942.84|12942.84|12929.94|12929.94|0
1638970500000|2021-12-08 13:35:00|12931.54|12931.54|12923.58|12923.58|12931.76|12931.76|12923.58|12923.58|0
1638970800000|2021-12-08 13:40:00|12923.8|12923.8|12923.79|12923.79|12926.41|12926.41|12921.52|12921.52|0
1638971100000|2021-12-08 13:45:00|12924.2|12924.2|12927.95|12927.95|12928.57|12928.57|12920.96|12920.96|0
1638971400000|2021-12-08 13:50:00|12927.8|12927.8|12923.34|12923.34|12927.95|12927.95|12922.05|12922.05|0
1638971700000|2021-12-08 13:55:00|12924.05|12924.05|12921.67|12921.67|12926.34|12926.34|12920.67|12920.67|0
1638972000000|2021-12-08 14:00:00|12921.5|12921.5|12914.45|12914.45|12921.5|12921.5|12913.1|12913.1|0
1638972300000|2021-12-08 14:05:00|12914.28|12914.28|12917.41|12917.41|12917.75|12917.75|12909.79|12909.79|0
1638972600000|2021-12-08 14:10:00|12917.58|12917.58|12914.25|12914.25|12920.34|12920.34|12914.25|12914.25|0
1638972900000|2021-12-08 14:15:00|12914.1|12914.1|12916.84|12916.84|12920.11|12920.11|12913.73|12913.73|0
1638973200000|2021-12-08 14:20:00|12917.19|12917.19|12923.36|12923.36|12923.36|12923.36|12917.19|12917.19|0
1638973500000|2021-12-08 14:25:00|12923.05|12923.05|12929.52|12929.52|12932.04|12932.04|12921.66|12921.66|0
1638973800000|2021-12-08 14:30:00|12930.75|12930.75|12913.91|12913.91|12930.75|12930.75|12906.54|12906.54|0
1638974100000|2021-12-08 14:35:00|12913.69|12913.69|12903.33|12903.33|12915.56|12915.56|12897.6|12897.6|0
1638974400000|2021-12-08 14:40:00|12905.34|12905.34|12898.05|12898.05|12909.89|12909.89|12898.01|12898.01|0
1638974700000|2021-12-08 14:45:00|12899.06|12899.06|12902.44|12902.44|12902.44|12902.44|12894.65|12894.65|0
1638975000000|2021-12-08 14:50:00|12902.01|12902.01|12891.15|12891.15|12905.44|12905.44|12890.91|12890.91|0
1638975300000|2021-12-08 14:55:00|12891.37|12891.37|12883.19|12883.19|12891.37|12891.37|12883.19|12883.19|0
1638975600000|2021-12-08 15:00:00|12883.55|12883.55|12881.36|12881.36|12891.87|12891.87|12880.82|12880.82|0
1638975900000|2021-12-08 15:05:00|12881.14|12881.14|12878.29|12878.29|12882.47|12882.47|12873.62|12873.62|0
1638976200000|2021-12-08 15:10:00|12877.06|12877.06|12876.77|12876.77|12880.84|12880.84|12873.89|12873.89|0
1638976500000|2021-12-08 15:15:00|12876.55|12876.55|12869.42|12869.42|12877.24|12877.24|12868.3|12868.3|0
1638976800000|2021-12-08 15:20:00|12868.19|12868.19|12867.73|12867.73|12872.19|12872.19|12864.98|12864.98|0
1638977100000|2021-12-08 15:25:00|12865.72|12865.72|12854.56|12854.56|12867.96|12867.96|12854.1|12854.1|0
1638977400000|2021-12-08 15:30:00|12854.65|12854.65|12856.25|12856.25|12862.73|12862.73|12854.36|12854.36|0
1638977700000|2021-12-08 15:35:00|12855.9|12855.9|12852.49|12852.49|12857.2|12857.2|12850.47|12850.47|0
1638978000000|2021-12-08 15:40:00|12852.38|12852.38|12848.67|12848.67|12852.47|12852.47|12846.27|12846.27|0
1638978300000|2021-12-08 15:45:00|12848.41|12848.41|12844.35|12844.35|12848.41|12848.41|12840.73|12840.73|0
1638978600000|2021-12-08 15:50:00|12844|12844|12843.95|12843.95|12844.26|12844.26|12840.82|12840.82|0
1638978900000|2021-12-08 15:55:00|12843.75|12843.75|12833.03|12833.03|12844.67|12844.67|12832.02|12832.02|0
1638979200000|2021-12-08 16:00:00|12833.11|12833.11|12820.95|12820.95|12833.99|12833.99|12818.15|12818.15|0
1638979500000|2021-12-08 16:05:00|12820.83|12820.83|12818.8|12818.8|12821.45|12821.45|12812.55|12812.55|0
1638979800000|2021-12-08 16:10:00|12818.63|12818.63|12836.6|12836.6|12837.12|12837.12|12818.63|12818.63|0
1638980100000|2021-12-08 16:15:00|12836.44|12836.44|12838.21|12838.21|12839.45|12839.45|12827.99|12827.99|0
1638980400000|2021-12-08 16:20:00|12837.8|12837.8|12844.63|12844.63|12844.63|12844.63|12835.78|12835.78|0
1638980700000|2021-12-08 16:25:00|12844.98|12844.98|12833.16|12833.16|12846.21|12846.21|12831.67|12831.67|0
1639037700000|2021-12-09 08:15:00|12928.72|12928.72|12931.84|12931.84|12937.33|12937.33|12923.4|12923.4|0
1639038000000|2021-12-09 08:20:00|12932.84|12932.84|12935.4|12935.4|12938.45|12938.45|12920.84|12920.84|0
1639038300000|2021-12-09 08:25:00|12939.42|12939.42|12932.32|12932.32|12939.42|12939.42|12929.24|12929.24|0
1639038600000|2021-12-09 08:30:00|12931.61|12931.61|12939.36|12939.36|12941.32|12941.32|12926.11|12926.11|0
1639038900000|2021-12-09 08:35:00|12938.92|12938.92|12932.64|12932.64|12941.31|12941.31|12932.64|12932.64|0
1639039200000|2021-12-09 08:40:00|12932.81|12932.81|12939.22|12939.22|12939.22|12939.22|12928.63|12928.63|0
1639039500000|2021-12-09 08:45:00|12941.68|12941.68|12952.16|12952.16|12953.1|12953.1|12939.48|12939.48|0
1639039800000|2021-12-09 08:50:00|12950.15|12950.15|12947.67|12947.67|12950.7|12950.7|12944.63|12944.63|0
1639040100000|2021-12-09 08:55:00|12947.51|12947.51|12968.7|12968.7|12969.61|12969.61|12947.51|12947.51|0
1639040400000|2021-12-09 09:00:00|12968.88|12968.88|12964.74|12964.74|12968.88|12968.88|12961.04|12961.04|0
1639040700000|2021-12-09 09:05:00|12963.51|12963.51|12973.09|12973.09|12975.52|12975.52|12961.1|12961.1|0
1639041000000|2021-12-09 09:10:00|12973.14|12973.14|12962.72|12962.72|12973.33|12973.33|12960.22|12960.22|0
1639041300000|2021-12-09 09:15:00|12962.55|12962.55|12954.47|12954.47|12962.72|12962.72|12954.47|12954.47|0
1639041600000|2021-12-09 09:20:00|12954.07|12954.07|12953.78|12953.78|12962.39|12962.39|12953.42|12953.42|0
1639041900000|2021-12-09 09:25:00|12952.71|12952.71|12968|12968|12970.15|12970.15|12949.56|12949.56|0
1639042200000|2021-12-09 09:30:00|12968.17|12968.17|12972.19|12972.19|12972.19|12972.19|12968.17|12968.17|0
1639042500000|2021-12-09 09:35:00|12971.92|12971.92|12967|12967|12971.92|12971.92|12965.47|12965.47|0
1639042800000|2021-12-09 09:40:00|12965.77|12965.77|12957.1|12957.1|12968.01|12968.01|12956.58|12956.58|0
1639043100000|2021-12-09 09:45:00|12958.1|12958.1|12951.01|12951.01|12958.1|12958.1|12950.81|12950.81|0
1639043400000|2021-12-09 09:50:00|12949.78|12949.78|12949.45|12949.45|12950.45|12950.45|12946.89|12946.89|0
1639043700000|2021-12-09 09:55:00|12948.21|12948.21|12939.72|12939.72|12948.87|12948.87|12937.86|12937.86|0
1639044000000|2021-12-09 10:00:00|12938.49|12938.49|12923.96|12923.96|12938.49|12938.49|12922.96|12922.96|0
1639044300000|2021-12-09 10:05:00|12924.57|12924.57|12917.83|12917.83|12926.34|12926.34|12916.96|12916.96|0
1639044600000|2021-12-09 10:10:00|12918.24|12918.24|12916.1|12916.1|12921.11|12921.11|12916.1|12916.1|0
1639044900000|2021-12-09 10:15:00|12915.69|12915.69|12917.85|12917.85|12920.59|12920.59|12915.69|12915.69|0
1639045200000|2021-12-09 10:20:00|12918.06|12918.06|12917.72|12917.72|12925.63|12925.63|12917.05|12917.05|0
1639045500000|2021-12-09 10:25:00|12916.72|12916.72|12914.97|12914.97|12925.26|12925.26|12914.81|12914.81|0
1639045800000|2021-12-09 10:30:00|12915.05|12915.05|12917.54|12917.54|12922.63|12922.63|12915.05|12915.05|0
1639046100000|2021-12-09 10:35:00|12917.94|12917.94|12917.59|12917.59|12920.98|12920.98|12917.59|12917.59|0
1639046400000|2021-12-09 10:40:00|12918.82|12918.82|12917.99|12917.99|12918.82|12918.82|12915.46|12915.46|0
1639046700000|2021-12-09 10:45:00|12918.35|12918.35|12921.14|12921.14|12921.19|12921.19|12916.69|12916.69|0
1639047000000|2021-12-09 10:50:00|12920.93|12920.93|12921.35|12921.35|12926.83|12926.83|12919.99|12919.99|0
1639047300000|2021-12-09 10:55:00|12920.12|12920.12|12916.45|12916.45|12920.2|12920.2|12916.19|12916.19|0
1639047600000|2021-12-09 11:00:00|12916.21|12916.21|12914.66|12914.66|12918.93|12918.93|12913.04|12913.04|0
1639047900000|2021-12-09 11:05:00|12914.49|12914.49|12918.43|12918.43|12920.99|12920.99|12913.59|12913.59|0
1639048200000|2021-12-09 11:10:00|12918.26|12918.26|12905.41|12905.41|12918.69|12918.69|12905.41|12905.41|0
1639048500000|2021-12-09 11:15:00|12905.28|12905.28|12907.61|12907.61|12909.22|12909.22|12905.28|12905.28|0
1639048800000|2021-12-09 11:20:00|12908.13|12908.13|12900.96|12900.96|12911.63|12911.63|12900.96|12900.96|0
1639049100000|2021-12-09 11:25:00|12900.75|12900.75|12900.7|12900.7|12901.81|12901.81|12898.26|12898.26|0
1639049400000|2021-12-09 11:30:00|12901.93|12901.93|12904.24|12904.24|12908.48|12908.48|12900.7|12900.7|0
1639049700000|2021-12-09 11:35:00|12904.45|12904.45|12902.25|12902.25|12905.1|12905.1|12902.25|12902.25|0
1639050000000|2021-12-09 11:40:00|12899.01|12899.01|12899.73|12899.73|12901.01|12901.01|12896.78|12896.78|0
1639050300000|2021-12-09 11:45:00|12899.77|12899.77|12899.2|12899.2|12900.15|12900.15|12898.21|12898.21|0
1639050600000|2021-12-09 11:50:00|12899.1|12899.1|12896.93|12896.93|12899.1|12899.1|12893.94|12893.94|0
1639050900000|2021-12-09 11:55:00|12896.85|12896.85|12908.25|12908.25|12908.44|12908.44|12896.71|12896.71|0
1639051200000|2021-12-09 12:00:00|12908.08|12908.08|12907.46|12907.46|12910.37|12910.37|12903.64|12903.64|0
1639051500000|2021-12-09 12:05:00|12908.17|12908.17|12912.95|12912.95|12913.2|12913.2|12907.3|12907.3|0
1639051800000|2021-12-09 12:10:00|12912.83|12912.83|12913.43|12913.43|12916.66|12916.66|12912.83|12912.83|0
1639052100000|2021-12-09 12:15:00|12913.6|12913.6|12919.73|12919.73|12921.29|12921.29|12913.59|12913.59|0
1639052400000|2021-12-09 12:20:00|12918.5|12918.5|12916.18|12916.18|12919.55|12919.55|12916.01|12916.01|0
1639052700000|2021-12-09 12:25:00|12918.65|12918.65|12916.06|12916.06|12920.88|12920.88|12916.06|12916.06|0
1639053000000|2021-12-09 12:30:00|12916.47|12916.47|12912.94|12912.94|12917.17|12917.17|12911.52|12911.52|0
1639053300000|2021-12-09 12:35:00|12914.17|12914.17|12916.79|12916.79|12916.79|12916.79|12913.96|12913.96|0
1639053600000|2021-12-09 12:40:00|12917.8|12917.8|12918.53|12918.53|12919.05|12919.05|12916.05|12916.05|0
1639053900000|2021-12-09 12:45:00|12918.94|12918.94|12924.26|12924.26|12924.45|12924.45|12915.24|12915.24|0
1639054200000|2021-12-09 12:50:00|12923.9|12923.9|12914.78|12914.78|12924.37|12924.37|12914.78|12914.78|0
1639054500000|2021-12-09 12:55:00|12914.37|12914.37|12916.35|12916.35|12918.36|12918.36|12914.2|12914.2|0
1639054800000|2021-12-09 13:00:00|12917.58|12917.58|12925.66|12925.66|12925.66|12925.66|12917.53|12917.53|0
1639055100000|2021-12-09 13:05:00|12924.65|12924.65|12915.19|12915.19|12925.21|12925.21|12915.19|12915.19|0
1639055400000|2021-12-09 13:10:00|12915.6|12915.6|12911.33|12911.33|12919.22|12919.22|12911.33|12911.33|0
1639055700000|2021-12-09 13:15:00|12910.92|12910.92|12905.95|12905.95|12910.92|12910.92|12904.86|12904.86|0
1639056000000|2021-12-09 13:20:00|12903.49|12903.49|12904.7|12904.7|12905.09|12905.09|12896.66|12896.66|0
1639056300000|2021-12-09 13:25:00|12904.83|12904.83|12900.35|12900.35|12904.83|12904.83|12898.56|12898.56|0
1639056600000|2021-12-09 13:30:00|12900.47|12900.47|12893.03|12893.03|12902.6|12902.6|12892.23|12892.23|0
1639056900000|2021-12-09 13:35:00|12893.18|12893.18|12898.19|12898.19|12898.19|12898.19|12891.23|12891.23|0
1639057200000|2021-12-09 13:40:00|12899.42|12899.42|12900.67|12900.67|12902.44|12902.44|12899.42|12899.42|0
1639057500000|2021-12-09 13:45:00|12900.89|12900.89|12904.55|12904.55|12904.88|12904.88|12893.99|12893.99|0
1639057800000|2021-12-09 13:50:00|12903.32|12903.32|12901.73|12901.73|12903.32|12903.32|12899.71|12899.71|0
1639058100000|2021-12-09 13:55:00|12902.09|12902.09|12912.47|12912.47|12912.47|12912.47|12901.9|12901.9|0
1639058400000|2021-12-09 14:00:00|12912.99|12912.99|12916.19|12916.19|12920.13|12920.13|12912.99|12912.99|0
1639058700000|2021-12-09 14:05:00|12916.54|12916.54|12932.12|12932.12|12932.53|12932.53|12916.54|12916.54|0
1639059000000|2021-12-09 14:10:00|12930.89|12930.89|12942.54|12942.54|12944.68|12944.68|12930.37|12930.37|0
1639059300000|2021-12-09 14:15:00|12943.77|12943.77|12937.1|12937.1|12943.77|12943.77|12937.04|12937.04|0
1639059600000|2021-12-09 14:20:00|12938.1|12938.1|12933.03|12933.03|12938.1|12938.1|12932.27|12932.27|0
1639059900000|2021-12-09 14:25:00|12932.68|12932.68|12931.05|12931.05|12934.12|12934.12|12931.05|12931.05|0
1639060200000|2021-12-09 14:30:00|12931.76|12931.76|12931.52|12931.52|12932.41|12932.41|12922.79|12922.79|0
1639060500000|2021-12-09 14:35:00|12931.34|12931.34|12936.38|12936.38|12939.13|12939.13|12929.7|12929.7|0
1639060800000|2021-12-09 14:40:00|12936.53|12936.53|12943.45|12943.45|12946.59|12946.59|12936.53|12936.53|0
1639061100000|2021-12-09 14:45:00|12943.33|12943.33|12939.92|12939.92|12944.43|12944.43|12939.92|12939.92|0
1639061400000|2021-12-09 14:50:00|12938.91|12938.91|12943.94|12943.94|12943.94|12943.94|12938.91|12938.91|0
1639061700000|2021-12-09 14:55:00|12945.18|12945.18|12953.65|12953.65|12955.95|12955.95|12945.18|12945.18|0
1639062000000|2021-12-09 15:00:00|12951.64|12951.64|12941.43|12941.43|12951.91|12951.91|12940.51|12940.51|0
1639062300000|2021-12-09 15:05:00|12941.27|12941.27|12941.19|12941.19|12941.44|12941.44|12935.27|12935.27|0
1639062600000|2021-12-09 15:10:00|12941.4|12941.4|12941.6|12941.6|12943.97|12943.97|12939.62|12939.62|0
1639062900000|2021-12-09 15:15:00|12941.47|12941.47|12929.26|12929.26|12942.7|12942.7|12928.67|12928.67|0
1639063200000|2021-12-09 15:20:00|12928.26|12928.26|12922.16|12922.16|12929.34|12929.34|12922.16|12922.16|0
1639063500000|2021-12-09 15:25:00|12922.57|12922.57|12925.25|12925.25|12926.23|12926.23|12921.33|12921.33|0
1639063800000|2021-12-09 15:30:00|12924.82|12924.82|12906.27|12906.27|12925.86|12925.86|12906.27|12906.27|0
1639064100000|2021-12-09 15:35:00|12907.51|12907.51|12893.87|12893.87|12908.74|12908.74|12891.42|12891.42|0
1639064400000|2021-12-09 15:40:00|12894.87|12894.87|12902.55|12902.55|12903.35|12903.35|12893.76|12893.76|0
1639064700000|2021-12-09 15:45:00|12903.55|12903.55|12909.13|12909.13|12912.15|12912.15|12903.55|12903.55|0
1639065000000|2021-12-09 15:50:00|12908.77|12908.77|12902.44|12902.44|12909.2|12909.2|12901.43|12901.43|0
1639065300000|2021-12-09 15:55:00|12902.85|12902.85|12899.4|12899.4|12902.85|12902.85|12896.18|12896.18|0
1639065600000|2021-12-09 16:00:00|12899.76|12899.76|12908|12908|12912.75|12912.75|12899.76|12899.76|0
1639065900000|2021-12-09 16:05:00|12908.24|12908.24|12923.91|12923.91|12924.15|12924.15|12907.57|12907.57|0
1639066200000|2021-12-09 16:10:00|12924.06|12924.06|12919.78|12919.78|12925.61|12925.61|12918.37|12918.37|0
1639066500000|2021-12-09 16:15:00|12919.65|12919.65|12916.53|12916.53|12919.67|12919.67|12913.95|12913.95|0
1639066800000|2021-12-09 16:20:00|12915.52|12915.52|12927.79|12927.79|12927.89|12927.89|12913.59|12913.59|0
1639067100000|2021-12-09 16:25:00|12927.45|12927.45|12934.55|12934.55|12934.55|12934.55|12927.45|12927.45|0
1639124100000|2021-12-10 08:15:00|12856.06|12856.06|12850.71|12850.71|12860.08|12860.08|12839.81|12839.81|0
1639124400000|2021-12-10 08:20:00|12850.95|12850.95|12850.14|12850.14|12855.31|12855.31|12849.08|12849.08|0
1639124700000|2021-12-10 08:25:00|12847.67|12847.67|12859.72|12859.72|12859.72|12859.72|12845.04|12845.04|0
1639125000000|2021-12-10 08:30:00|12859.64|12859.64|12852.86|12852.86|12861.11|12861.11|12850.29|12850.29|0
1639125300000|2021-12-10 08:35:00|12852.65|12852.65|12866.34|12866.34|12870.21|12870.21|12851.73|12851.73|0
1639125600000|2021-12-10 08:40:00|12866.17|12866.17|12867.4|12867.4|12867.4|12867.4|12858.86|12858.86|0
1639125900000|2021-12-10 08:45:00|12867.81|12867.81|12860.33|12860.33|12868.15|12868.15|12860.33|12860.33|0
1639126200000|2021-12-10 08:50:00|12858.32|12858.32|12863.65|12863.65|12864.02|12864.02|12856.33|12856.33|0
1639126500000|2021-12-10 08:55:00|12864.65|12864.65|12861.67|12861.67|12866.23|12866.23|12858.43|12858.43|0
1639126800000|2021-12-10 09:00:00|12862.9|12862.9|12842.71|12842.71|12863.9|12863.9|12842.71|12842.71|0
1639127100000|2021-12-10 09:05:00|12842.88|12842.88|12834.55|12834.55|12842.88|12842.88|12834.55|12834.55|0
1639127400000|2021-12-10 09:10:00|12835.78|12835.78|12836.18|12836.18|12837.56|12837.56|12833.04|12833.04|0
1639127700000|2021-12-10 09:15:00|12835.77|12835.77|12832.78|12832.78|12835.77|12835.77|12830.23|12830.23|0
1639128000000|2021-12-10 09:20:00|12832.56|12832.56|12831.01|12831.01|12836.06|12836.06|12831.01|12831.01|0
1639128300000|2021-12-10 09:25:00|12830|12830|12848.91|12848.91|12848.91|12848.91|12827.75|12827.75|0
1639128600000|2021-12-10 09:30:00|12849.13|12849.13|12842.47|12842.47|12850.13|12850.13|12841.46|12841.46|0
1639128900000|2021-12-10 09:35:00|12842.68|12842.68|12855.78|12855.78|12857.01|12857.01|12839.01|12839.01|0
1639129200000|2021-12-10 09:40:00|12854.42|12854.42|12853.49|12853.49|12854.42|12854.42|12848.77|12848.77|0
1639129500000|2021-12-10 09:45:00|12852.49|12852.49|12848.67|12848.67|12852.92|12852.92|12846.11|12846.11|0
1639129800000|2021-12-10 09:50:00|12848.41|12848.41|12843.2|12843.2|12848.41|12848.41|12839.62|12839.62|0
1639130100000|2021-12-10 09:55:00|12842.45|12842.45|12835.79|12835.79|12842.64|12842.64|12835.79|12835.79|0
1639130400000|2021-12-10 10:00:00|12835.31|12835.31|12813.51|12813.51|12835.82|12835.82|12813.22|12813.22|0
1639130700000|2021-12-10 10:05:00|12813.2|12813.2|12824.31|12824.31|12824.31|12824.31|12812.93|12812.93|0
1639131000000|2021-12-10 10:10:00|12824.17|12824.17|12823.08|12823.08|12824.24|12824.24|12817.85|12817.85|0
1639131300000|2021-12-10 10:15:00|12823.79|12823.79|12831.13|12831.13|12831.42|12831.42|12823.16|12823.16|0
1639131600000|2021-12-10 10:20:00|12828.12|12828.12|12833.21|12833.21|12834.13|12834.13|12828.12|12828.12|0
1639131900000|2021-12-10 10:25:00|12833.56|12833.56|12835.68|12835.68|12835.99|12835.99|12833.56|12833.56|0
1639132200000|2021-12-10 10:30:00|12835.32|12835.32|12831.62|12831.62|12837.48|12837.48|12827.75|12827.75|0
1639132500000|2021-12-10 10:35:00|12831.79|12831.79|12827.48|12827.48|12832.08|12832.08|12827.48|12827.48|0
1639132800000|2021-12-10 10:40:00|12827.32|12827.32|12829.05|12829.05|12829.21|12829.21|12825.48|12825.48|0
1639133100000|2021-12-10 10:45:00|12828.78|12828.78|12827.33|12827.33|12829.05|12829.05|12826.41|12826.41|0
1639133400000|2021-12-10 10:50:00|12826.68|12826.68|12827.77|12827.77|12828.08|12828.08|12823.87|12823.87|0
1639133700000|2021-12-10 10:55:00|12827.94|12827.94|12830.92|12830.92|12831.96|12831.96|12827.19|12827.19|0
1639134000000|2021-12-10 11:00:00|12831.14|12831.14|12829.39|12829.39|12836.88|12836.88|12829.39|12829.39|0
1639134300000|2021-12-10 11:05:00|12828.99|12828.99|12835.61|12835.61|12835.61|12835.61|12823.59|12823.59|0
1639134600000|2021-12-10 11:10:00|12835.85|12835.85|12833.01|12833.01|12837.51|12837.51|12831.73|12831.73|0
1639134900000|2021-12-10 11:15:00|12832.93|12832.93|12834.47|12834.47|12834.98|12834.98|12830.26|12830.26|0
1639135200000|2021-12-10 11:20:00|12834.12|12834.12|12829.97|12829.97|12834.12|12834.12|12829.74|12829.74|0
1639135500000|2021-12-10 11:25:00|12828.97|12828.97|12828.5|12828.5|12829.42|12829.42|12826.6|12826.6|0
1639135800000|2021-12-10 11:30:00|12827.27|12827.27|12822.2|12822.2|12827.44|12827.44|12819.91|12819.91|0
1639136100000|2021-12-10 11:35:00|12822.32|12822.32|12827.2|12827.2|12829.21|12829.21|12821.91|12821.91|0
1639136400000|2021-12-10 11:40:00|12829.21|12829.21|12832.79|12832.79|12832.79|12832.79|12827.65|12827.65|0
1639136700000|2021-12-10 11:45:00|12832.58|12832.58|12839.19|12839.19|12839.19|12839.19|12832.58|12832.58|0
1639137000000|2021-12-10 11:50:00|12839.06|12839.06|12844.24|12844.24|12844.78|12844.78|12839.06|12839.06|0
1639137300000|2021-12-10 11:55:00|12844.6|12844.6|12843.82|12843.82|12845.48|12845.48|12843.82|12843.82|0
1639137600000|2021-12-10 12:00:00|12843.47|12843.47|12835.65|12835.65|12843.47|12843.47|12834.4|12834.4|0
1639137900000|2021-12-10 12:05:00|12835.34|12835.34|12815.93|12815.93|12835.34|12835.34|12815.19|12815.19|0
1639138200000|2021-12-10 12:10:00|12817.94|12817.94|12815.8|12815.8|12821.08|12821.08|12815.8|12815.8|0
1639138500000|2021-12-10 12:15:00|12815.67|12815.67|12818.96|12818.96|12818.96|12818.96|12812.39|12812.39|0
1639138800000|2021-12-10 12:20:00|12819.39|12819.39|12814.81|12814.81|12819.39|12819.39|12811.89|12811.89|0
1639139100000|2021-12-10 12:25:00|12814.4|12814.4|12827.65|12827.65|12828.53|12828.53|12814.4|12814.4|0
1639139400000|2021-12-10 12:30:00|12828.06|12828.06|12830.32|12830.32|12832.23|12832.23|12827.13|12827.13|0
1639139700000|2021-12-10 12:35:00|12830.17|12830.17|12829.1|12829.1|12830.84|12830.84|12827.55|12827.55|0
1639140000000|2021-12-10 12:40:00|12829.02|12829.02|12829.97|12829.97|12830.34|12830.34|12826.06|12826.06|0
1639140300000|2021-12-10 12:45:00|12829.73|12829.73|12827.63|12827.63|12829.92|12829.92|12827.63|12827.63|0
1639140600000|2021-12-10 12:50:00|12827.27|12827.27|12826.01|12826.01|12827.27|12827.27|12825.31|12825.31|0
1639140900000|2021-12-10 12:55:00|12825|12825|12827.51|12827.51|12827.51|12827.51|12824.07|12824.07|0
1639141200000|2021-12-10 13:00:00|12827.86|12827.86|12825.91|12825.91|12828.57|12828.57|12824.6|12824.6|0
1639141500000|2021-12-10 13:05:00|12825.89|12825.89|12815.61|12815.61|12825.89|12825.89|12813.92|12813.92|0
1639141800000|2021-12-10 13:10:00|12815.2|12815.2|12813.18|12813.18|12815.2|12815.2|12813.18|12813.18|0
1639142100000|2021-12-10 13:15:00|12814.18|12814.18|12816.82|12816.82|12816.82|12816.82|12812.18|12812.18|0
1639142400000|2021-12-10 13:20:00|12817.18|12817.18|12816.19|12816.19|12818.74|12818.74|12816.19|12816.19|0
1639142700000|2021-12-10 13:25:00|12816.54|12816.54|12821.46|12821.46|12821.46|12821.46|12816.24|12816.24|0
1639143000000|2021-12-10 13:30:00|12821.4|12821.4|12848.42|12848.42|12848.42|12848.42|12820.3|12820.3|0
1639143300000|2021-12-10 13:35:00|12847.19|12847.19|12851.09|12851.09|12852.8|12852.8|12847.19|12847.19|0
1639143600000|2021-12-10 13:40:00|12854.1|12854.1|12862.16|12862.16|12864.72|12864.72|12853.1|12853.1|0
1639143900000|2021-12-10 13:45:00|12861.16|12861.16|12852.07|12852.07|12861.16|12861.16|12851.71|12851.71|0
1639144200000|2021-12-10 13:50:00|12851.85|12851.85|12845.95|12845.95|12851.85|12851.85|12845.68|12845.68|0
1639144500000|2021-12-10 13:55:00|12846.53|12846.53|12848.78|12848.78|12848.78|12848.78|12843.78|12843.78|0
1639144800000|2021-12-10 14:00:00|12849.49|12849.49|12851.1|12851.1|12852.15|12852.15|12849.49|12849.49|0
1639145100000|2021-12-10 14:05:00|12851.61|12851.61|12841.79|12841.79|12851.61|12851.61|12841.79|12841.79|0
1639145400000|2021-12-10 14:10:00|12841.38|12841.38|12841.05|12841.05|12843.61|12843.61|12841.05|12841.05|0
1639145700000|2021-12-10 14:15:00|12841.48|12841.48|12840.6|12840.6|12842.5|12842.5|12837.94|12837.94|0
1639146000000|2021-12-10 14:20:00|12840.76|12840.76|12845.24|12845.24|12845.54|12845.54|12840.09|12840.09|0
1639146300000|2021-12-10 14:25:00|12845.16|12845.16|12848.29|12848.29|12848.29|12848.29|12839.18|12839.18|0
1639146600000|2021-12-10 14:30:00|12848.8|12848.8|12861.54|12861.54|12863.47|12863.47|12848.8|12848.8|0
1639146900000|2021-12-10 14:35:00|12862.54|12862.54|12864.66|12864.66|12865.46|12865.46|12856.2|12856.2|0
1639147200000|2021-12-10 14:40:00|12864.83|12864.83|12859.83|12859.83|12865.09|12865.09|12859.83|12859.83|0
1639147500000|2021-12-10 14:45:00|12859.65|12859.65|12849.77|12849.77|12859.65|12859.65|12847.25|12847.25|0
1639147800000|2021-12-10 14:50:00|12850.18|12850.18|12851.18|12851.18|12855.27|12855.27|12848.18|12848.18|0
1639148100000|2021-12-10 14:55:00|12850.91|12850.91|12837.79|12837.79|12850.91|12850.91|12836.67|12836.67|0
1639148400000|2021-12-10 15:00:00|12836.78|12836.78|12844.26|12844.26|12846.44|12846.44|12836.78|12836.78|0
1639148700000|2021-12-10 15:05:00|12843.85|12843.85|12847.28|12847.28|12848.45|12848.45|12840.93|12840.93|0
1639149000000|2021-12-10 15:10:00|12846.87|12846.87|12848.92|12848.92|12848.92|12848.92|12840.65|12840.65|0
1639149300000|2021-12-10 15:15:00|12848.74|12848.74|12857.74|12857.74|12858.14|12858.14|12845.62|12845.62|0
1639149600000|2021-12-10 15:20:00|12857.52|12857.52|12857.8|12857.8|12862.33|12862.33|12857.34|12857.34|0
1639149900000|2021-12-10 15:25:00|12857.84|12857.84|12855.26|12855.26|12857.84|12857.84|12852.27|12852.27|0
1639150200000|2021-12-10 15:30:00|12856.26|12856.26|12843.58|12843.58|12856.97|12856.97|12843.58|12843.58|0
1639150500000|2021-12-10 15:35:00|12843.26|12843.26|12836.51|12836.51|12843.42|12843.42|12834.05|12834.05|0
1639150800000|2021-12-10 15:40:00|12836.27|12836.27|12834.74|12834.74|12838.73|12838.73|12834.35|12834.35|0
1639151100000|2021-12-10 15:45:00|12834.53|12834.53|12826.57|12826.57|12834.53|12834.53|12824.77|12824.77|0
1639151400000|2021-12-10 15:50:00|12826.06|12826.06|12823.5|12823.5|12826.23|12826.23|12823.5|12823.5|0
1639151700000|2021-12-10 15:55:00|12823.71|12823.71|12826.29|12826.29|12826.69|12826.69|12823.22|12823.22|0
1639152000000|2021-12-10 16:00:00|12826.46|12826.46|12827.86|12827.86|12831.87|12831.87|12825.17|12825.17|0
1639152300000|2021-12-10 16:05:00|12827.7|12827.7|12819.08|12819.08|12827.87|12827.87|12819.08|12819.08|0
1639152600000|2021-12-10 16:10:00|12819.17|12819.17|12814.52|12814.52|12819.17|12819.17|12813.25|12813.25|0
1639152900000|2021-12-10 16:15:00|12814.34|12814.34|12824.66|12824.66|12824.81|12824.81|12813.84|12813.84|0
1639153200000|2021-12-10 16:20:00|12824.61|12824.61|12825.26|12825.26|12827.67|12827.67|12822.54|12822.54|0
1639153500000|2021-12-10 16:25:00|12825.31|12825.31|12834.02|12834.02|12834.02|12834.02|12822.1|12822.1|0
1639383300000|2021-12-13 08:15:00|12812.89|12812.89|12818.72|12818.72|12820.43|12820.43|12810.73|12810.73|0
1639383600000|2021-12-13 08:20:00|12818.48|12818.48|12833.22|12833.22|12833.59|12833.59|12818.4|12818.4|0
1639383900000|2021-12-13 08:25:00|12832.21|12832.21|12823.54|12823.54|12836.2|12836.2|12821.48|12821.48|0
1639384200000|2021-12-13 08:30:00|12823.62|12823.62|12846.24|12846.24|12846.24|12846.24|12821.99|12821.99|0
1639384500000|2021-12-13 08:35:00|12846.41|12846.41|12853.65|12853.65|12854|12854|12844.38|12844.38|0
1639384800000|2021-12-13 08:40:00|12853.71|12853.71|12846.72|12846.72|12853.71|12853.71|12846.34|12846.34|0
1639385100000|2021-12-13 08:45:00|12846.38|12846.38|12843.99|12843.99|12846.38|12846.38|12840.13|12840.13|0
1639385400000|2021-12-13 08:50:00|12843.47|12843.47|12856.08|12856.08|12857.79|12857.79|12843.21|12843.21|0
1639385700000|2021-12-13 08:55:00|12856.3|12856.3|12848.25|12848.25|12859.73|12859.73|12848.25|12848.25|0
1639386000000|2021-12-13 09:00:00|12850.27|12850.27|12860|12860|12863.17|12863.17|12850.27|12850.27|0
1639386300000|2021-12-13 09:05:00|12860.05|12860.05|12854.54|12854.54|12863.43|12863.43|12854.43|12854.43|0
1639386600000|2021-12-13 09:10:00|12854.19|12854.19|12869.2|12869.2|12870.01|12870.01|12853.42|12853.42|0
1639386900000|2021-12-13 09:15:00|12869.61|12869.61|12867.8|12867.8|12869.69|12869.69|12862.9|12862.9|0
1639387200000|2021-12-13 09:20:00|12865.79|12865.79|12861.55|12861.55|12866.79|12866.79|12861.5|12861.5|0
1639387500000|2021-12-13 09:25:00|12862.06|12862.06|12860.42|12860.42|12862.13|12862.13|12857.02|12857.02|0
1639387800000|2021-12-13 09:30:00|12861.43|12861.43|12872.01|12872.01|12872.93|12872.93|12861.43|12861.43|0
1639388100000|2021-12-13 09:35:00|12872.03|12872.03|12870.2|12870.2|12872.54|12872.54|12867.46|12867.46|0
1639388400000|2021-12-13 09:40:00|12870.55|12870.55|12866.66|12866.66|12872.28|12872.28|12866.47|12866.47|0
1639388700000|2021-12-13 09:45:00|12864.65|12864.65|12862.75|12862.75|12864.67|12864.67|12853.39|12853.39|0
1639389000000|2021-12-13 09:50:00|12862.59|12862.59|12860.15|12860.15|12864.02|12864.02|12860.15|12860.15|0
1639389300000|2021-12-13 09:55:00|12859.74|12859.74|12857.53|12857.53|12861.7|12861.7|12857.53|12857.53|0
1639389600000|2021-12-13 10:00:00|12857.35|12857.35|12879.54|12879.54|12880.78|12880.78|12857.35|12857.35|0
1639389900000|2021-12-13 10:05:00|12880.96|12880.96|12881.62|12881.62|12890.86|12890.86|12879.89|12879.89|0
1639390200000|2021-12-13 10:10:00|12881.74|12881.74|12877.71|12877.71|12885.75|12885.75|12877.71|12877.71|0
1639390500000|2021-12-13 10:15:00|12877.49|12877.49|12857.09|12857.09|12877.49|12877.49|12855.11|12855.11|0
1639390800000|2021-12-13 10:20:00|12857.5|12857.5|12857.68|12857.68|12858.64|12858.64|12853.65|12853.65|0
1639391100000|2021-12-13 10:25:00|12857.12|12857.12|12851.53|12851.53|12859.21|12859.21|12850.68|12850.68|0
1639391400000|2021-12-13 10:30:00|12851.88|12851.88|12842.55|12842.55|12853.35|12853.35|12842.55|12842.55|0
1639391700000|2021-12-13 10:35:00|12842.89|12842.89|12840.21|12840.21|12842.89|12842.89|12836.96|12836.96|0
1639392000000|2021-12-13 10:40:00|12840|12840|12847.13|12847.13|12847.65|12847.65|12839.16|12839.16|0
1639392300000|2021-12-13 10:45:00|12846.61|12846.61|12848.63|12848.63|12853.27|12853.27|12843.66|12843.66|0
1639392600000|2021-12-13 10:50:00|12848.45|12848.45|12838.9|12838.9|12848.45|12848.45|12838.9|12838.9|0
1639392900000|2021-12-13 10:55:00|12839.07|12839.07|12819.29|12819.29|12839.2|12839.2|12817.45|12817.45|0
1639393200000|2021-12-13 11:00:00|12819.2|12819.2|12814.77|12814.77|12819.2|12819.2|12811.32|12811.32|0
1639393500000|2021-12-13 11:05:00|12814.65|12814.65|12821.17|12821.17|12821.58|12821.58|12813.91|12813.91|0
1639393800000|2021-12-13 11:10:00|12821.3|12821.3|12837.82|12837.82|12837.91|12837.91|12821.06|12821.06|0
1639394100000|2021-12-13 11:15:00|12838.7|12838.7|12850.91|12850.91|12851.27|12851.27|12838.7|12838.7|0
1639394400000|2021-12-13 11:20:00|12849.68|12849.68|12851.57|12851.57|12854.55|12854.55|12848.97|12848.97|0
1639394700000|2021-12-13 11:25:00|12851.64|12851.64|12842.06|12842.06|12851.64|12851.64|12840.76|12840.76|0
1639395000000|2021-12-13 11:30:00|12841.82|12841.82|12838.56|12838.56|12844.08|12844.08|12837.07|12837.07|0
1639395300000|2021-12-13 11:35:00|12838.13|12838.13|12837.69|12837.69|12839.6|12839.6|12827.72|12827.72|0
1639395600000|2021-12-13 11:40:00|12837.94|12837.94|12841.88|12841.88|12843.65|12843.65|12836.9|12836.9|0
1639395900000|2021-12-13 11:45:00|12841.81|12841.81|12835.95|12835.95|12842.7|12842.7|12835.93|12835.93|0
1639396200000|2021-12-13 11:50:00|12836.04|12836.04|12844.84|12844.84|12845.01|12845.01|12836.04|12836.04|0
1639396500000|2021-12-13 11:55:00|12844.67|12844.67|12851.64|12851.64|12851.64|12851.64|12844.67|12844.67|0
1639396800000|2021-12-13 12:00:00|12851.29|12851.29|12846.5|12846.5|12853.3|12853.3|12846.04|12846.04|0
1639397100000|2021-12-13 12:05:00|12846.33|12846.33|12836.58|12836.58|12846.82|12846.82|12836.58|12836.58|0
1639397400000|2021-12-13 12:10:00|12836.11|12836.11|12832.01|12832.01|12836.39|12836.39|12830.97|12830.97|0
1639397700000|2021-12-13 12:15:00|12831.81|12831.81|12824.51|12824.51|12835.94|12835.94|12824.34|12824.34|0
1639398000000|2021-12-13 12:20:00|12824.34|12824.34|12831.69|12831.69|12831.79|12831.79|12824.09|12824.09|0
1639398300000|2021-12-13 12:25:00|12830.68|12830.68|12831.18|12831.18|12831.8|12831.8|12827.48|12827.48|0
1639398600000|2021-12-13 12:30:00|12831.04|12831.04|12826.17|12826.17|12831.07|12831.07|12825.74|12825.74|0
1639398900000|2021-12-13 12:35:00|12826.29|12826.29|12825.03|12825.03|12828.86|12828.86|12823.18|12823.18|0
1639399200000|2021-12-13 12:40:00|12824.95|12824.95|12821.72|12821.72|12825.21|12825.21|12814.94|12814.94|0
1639399500000|2021-12-13 12:45:00|12822.07|12822.07|12819.52|12819.52|12822.48|12822.48|12818.54|12818.54|0
1639399800000|2021-12-13 12:50:00|12819.93|12819.93|12820.67|12820.67|12822.95|12822.95|12816.71|12816.71|0
1639400100000|2021-12-13 12:55:00|12820.41|12820.41|12816.43|12816.43|12820.41|12820.41|12815.06|12815.06|0
1639400400000|2021-12-13 13:00:00|12816.26|12816.26|12818.89|12818.89|12819.31|12819.31|12815.92|12815.92|0
1639400700000|2021-12-13 13:05:00|12818.7|12818.7|12815.95|12815.95|12819.36|12819.36|12813.86|12813.86|0
1639401000000|2021-12-13 13:10:00|12816.11|12816.11|12819.33|12819.33|12820.33|12820.33|12813.61|12813.61|0
1639401300000|2021-12-13 13:15:00|12818.32|12818.32|12815.54|12815.54|12818.32|12818.32|12815.54|12815.54|0
1639401600000|2021-12-13 13:20:00|12815.02|12815.02|12808.11|12808.11|12815.29|12815.29|12807.68|12807.68|0
1639401900000|2021-12-13 13:25:00|12808.02|12808.02|12811.1|12811.1|12813.55|12813.55|12805.75|12805.75|0
1639402200000|2021-12-13 13:30:00|12810.98|12810.98|12814.45|12814.45|12814.98|12814.98|12809.75|12809.75|0
1639402500000|2021-12-13 13:35:00|12814.53|12814.53|12820.51|12820.51|12820.51|12820.51|12814.25|12814.25|0
1639402800000|2021-12-13 13:40:00|12820.59|12820.59|12829.81|12829.81|12832.38|12832.38|12820.59|12820.59|0
1639403100000|2021-12-13 13:45:00|12829.63|12829.63|12826.73|12826.73|12830.26|12830.26|12824.87|12824.87|0
1639403400000|2021-12-13 13:50:00|12826.52|12826.52|12831.17|12831.17|12833.95|12833.95|12826.52|12826.52|0
1639403700000|2021-12-13 13:55:00|12831.09|12831.09|12829.68|12829.68|12831.74|12831.74|12828.31|12828.31|0
1639404000000|2021-12-13 14:00:00|12830.69|12830.69|12829.67|12829.67|12831.89|12831.89|12826.79|12826.79|0
1639404300000|2021-12-13 14:05:00|12829.53|12829.53|12838.98|12838.98|12838.98|12838.98|12829.42|12829.42|0
1639404600000|2021-12-13 14:10:00|12838.81|12838.81|12844.23|12844.23|12846.71|12846.71|12838.81|12838.81|0
1639404900000|2021-12-13 14:15:00|12843.23|12843.23|12830.57|12830.57|12845.53|12845.53|12830.55|12830.55|0
1639405200000|2021-12-13 14:20:00|12830.62|12830.62|12830.83|12830.83|12834.69|12834.69|12828.99|12828.99|0
1639405500000|2021-12-13 14:25:00|12830.67|12830.67|12818.85|12818.85|12830.67|12830.67|12816.27|12816.27|0
1639405800000|2021-12-13 14:30:00|12818.87|12818.87|12835.51|12835.51|12835.72|12835.72|12818.68|12818.68|0
1639406100000|2021-12-13 14:35:00|12835.46|12835.46|12840.34|12840.34|12849.73|12849.73|12833.11|12833.11|0
1639406400000|2021-12-13 14:40:00|12840.07|12840.07|12842.13|12842.13|12845.21|12845.21|12839.99|12839.99|0
1639406700000|2021-12-13 14:45:00|12841.91|12841.91|12826.7|12826.7|12842.18|12842.18|12826.7|12826.7|0
1639407000000|2021-12-13 14:50:00|12826.38|12826.38|12815.61|12815.61|12826.38|12826.38|12812.81|12812.81|0
1639407300000|2021-12-13 14:55:00|12815.9|12815.9|12804.9|12804.9|12819.65|12819.65|12804.9|12804.9|0
1639407600000|2021-12-13 15:00:00|12803.67|12803.67|12814.43|12814.43|12814.43|12814.43|12803.17|12803.17|0
1639407900000|2021-12-13 15:05:00|12814.02|12814.02|12817.49|12817.49|12822.96|12822.96|12813.89|12813.89|0
1639408200000|2021-12-13 15:10:00|12817.09|12817.09|12817.16|12817.16|12819.48|12819.48|12811.83|12811.83|0
1639408500000|2021-12-13 15:15:00|12818.33|12818.33|12815.58|12815.58|12820.25|12820.25|12815.58|12815.58|0
1639408800000|2021-12-13 15:20:00|12815.99|12815.99|12797.13|12797.13|12816.08|12816.08|12795.18|12795.18|0
1639409100000|2021-12-13 15:25:00|12798.14|12798.14|12766.57|12766.57|12800.9|12800.9|12761.43|12761.43|0
1639409400000|2021-12-13 15:30:00|12766.4|12766.4|12748.84|12748.84|12766.4|12766.4|12748.78|12748.78|0
1639409700000|2021-12-13 15:35:00|12749.05|12749.05|12755.26|12755.26|12755.26|12755.26|12749.05|12749.05|0
1639410000000|2021-12-13 15:40:00|12755.47|12755.47|12760.76|12760.76|12760.76|12760.76|12750.9|12750.9|0
1639410300000|2021-12-13 15:45:00|12761.76|12761.76|12769.4|12769.4|12773.4|12773.4|12761.76|12761.76|0
1639410600000|2021-12-13 15:50:00|12769.44|12769.44|12780.92|12780.92|12785.77|12785.77|12769.44|12769.44|0
1639410900000|2021-12-13 15:55:00|12781.2|12781.2|12778.94|12778.94|12783.58|12783.58|12778.94|12778.94|0
1639411200000|2021-12-13 16:00:00|12777.94|12777.94|12763.06|12763.06|12777.94|12777.94|12763.06|12763.06|0
1639411500000|2021-12-13 16:05:00|12762.06|12762.06|12770.2|12770.2|12770.33|12770.33|12758.5|12758.5|0
1639411800000|2021-12-13 16:10:00|12769.99|12769.99|12752.91|12752.91|12770.18|12770.18|12752.91|12752.91|0
1639412100000|2021-12-13 16:15:00|12752.74|12752.74|12754.73|12754.73|12760.97|12760.97|12752.74|12752.74|0
1639412400000|2021-12-13 16:20:00|12754.63|12754.63|12754.92|12754.92|12755.79|12755.79|12749.19|12749.19|0
1639412700000|2021-12-13 16:25:00|12754.87|12754.87|12776.85|12776.85|12781.32|12781.32|12754.65|12754.65|0
1639469700000|2021-12-14 08:15:00|12889.39|12889.39|12849.29|12849.29|12891.43|12891.43|12849.16|12849.16|0
1639470000000|2021-12-14 08:20:00|12848.77|12848.77|12841.46|12841.46|12850.23|12850.23|12832.09|12832.09|0
1639470300000|2021-12-14 08:25:00|12840.75|12840.75|12804.85|12804.85|12840.75|12840.75|12792.79|12792.79|0
1639470600000|2021-12-14 08:30:00|12806.08|12806.08|12779.68|12779.68|12816.45|12816.45|12777|12777|0
1639470900000|2021-12-14 08:35:00|12781.91|12781.91|12793.15|12793.15|12799.18|12799.18|12781.91|12781.91|0
1639471200000|2021-12-14 08:40:00|12792.79|12792.79|12801.57|12801.57|12802.18|12802.18|12779.81|12779.81|0
1639471500000|2021-12-14 08:45:00|12802.58|12802.58|12755.64|12755.64|12808.57|12808.57|12753.03|12753.03|0
1639471800000|2021-12-14 08:50:00|12757.69|12757.69|12760.22|12760.22|12781.01|12781.01|12757.69|12757.69|0
1639472100000|2021-12-14 08:55:00|12759.51|12759.51|12745.79|12745.79|12762.65|12762.65|12742.19|12742.19|0
1639472400000|2021-12-14 09:00:00|12745.66|12745.66|12731.99|12731.99|12745.87|12745.87|12718.77|12718.77|0
1639472700000|2021-12-14 09:05:00|12731.78|12731.78|12752.99|12752.99|12769.51|12769.51|12731.78|12731.78|0
1639473000000|2021-12-14 09:10:00|12754.22|12754.22|12736.07|12736.07|12760.04|12760.04|12735.71|12735.71|0
1639473300000|2021-12-14 09:15:00|12735.73|12735.73|12742.28|12742.28|12745.7|12745.7|12734.09|12734.09|0
1639473600000|2021-12-14 09:20:00|12741.28|12741.28|12734.97|12734.97|12741.62|12741.62|12727.13|12727.13|0
1639473900000|2021-12-14 09:25:00|12736.2|12736.2|12731.39|12731.39|12736.74|12736.74|12729.81|12729.81|0
1639474200000|2021-12-14 09:30:00|12731.55|12731.55|12723|12723|12736.69|12736.69|12720.14|12720.14|0
1639474500000|2021-12-14 09:35:00|12721.78|12721.78|12699.65|12699.65|12723.41|12723.41|12699.52|12699.52|0
1639474800000|2021-12-14 09:40:00|12699.52|12699.52|12708.01|12708.01|12712.93|12712.93|12695.38|12695.38|0
1639475100000|2021-12-14 09:45:00|12708.17|12708.17|12726.67|12726.67|12736.91|12736.91|12707.16|12707.16|0
1639475400000|2021-12-14 09:50:00|12729.54|12729.54|12729.05|12729.05|12738.73|12738.73|12726.06|12726.06|0
1639475700000|2021-12-14 09:55:00|12729.87|12729.87|12722.25|12722.25|12736.51|12736.51|12720.85|12720.85|0
1639476000000|2021-12-14 10:00:00|12721.02|12721.02|12709.98|12709.98|12722.35|12722.35|12709.22|12709.22|0
1639476300000|2021-12-14 10:05:00|12708.75|12708.75|12687.97|12687.97|12708.75|12708.75|12685.89|12685.89|0
1639476600000|2021-12-14 10:10:00|12687.62|12687.62|12684.04|12684.04|12690.07|12690.07|12678.56|12678.56|0
1639476900000|2021-12-14 10:15:00|12684.86|12684.86|12666.38|12666.38|12685.13|12685.13|12659.65|12659.65|0
1639477200000|2021-12-14 10:20:00|12667.61|12667.61|12675.75|12675.75|12677.05|12677.05|12667.61|12667.61|0
1639477500000|2021-12-14 10:25:00|12676.98|12676.98|12669.41|12669.41|12676.98|12676.98|12664.22|12664.22|0
1639477800000|2021-12-14 10:30:00|12668.59|12668.59|12676.16|12676.16|12676.57|12676.57|12668.18|12668.18|0
1639478100000|2021-12-14 10:35:00|12675.76|12675.76|12663.23|12663.23|12675.76|12675.76|12662|12662|0
1639478400000|2021-12-14 10:40:00|12662.82|12662.82|12667.41|12667.41|12667.41|12667.41|12662.64|12662.64|0
1639478700000|2021-12-14 10:45:00|12667.48|12667.48|12655.51|12655.51|12669.91|12669.91|12654.6|12654.6|0
1639479000000|2021-12-14 10:50:00|12655|12655|12654.77|12654.77|12658.68|12658.68|12647.32|12647.32|0
1639479300000|2021-12-14 10:55:00|12655.18|12655.18|12664.96|12664.96|12667.64|12667.64|12652.74|12652.74|0
1639479600000|2021-12-14 11:00:00|12664.6|12664.6|12656.85|12656.85|12664.6|12664.6|12655.81|12655.81|0
1639479900000|2021-12-14 11:05:00|12656.03|12656.03|12654.23|12654.23|12659.51|12659.51|12651.58|12651.58|0
1639480200000|2021-12-14 11:10:00|12653|12653|12651.25|12651.25|12656.14|12656.14|12648.52|12648.52|0
1639480500000|2021-12-14 11:15:00|12651.76|12651.76|12653.05|12653.05|12659.73|12659.73|12651.33|12651.33|0
1639480800000|2021-12-14 11:20:00|12652.82|12652.82|12652.32|12652.32|12654.36|12654.36|12649.45|12649.45|0
1639481100000|2021-12-14 11:25:00|12652.68|12652.68|12615.69|12615.69|12652.68|12652.68|12615.69|12615.69|0
1639481400000|2021-12-14 11:30:00|12616.1|12616.1|12617.94|12617.94|12621.52|12621.52|12614.08|12614.08|0
1639481700000|2021-12-14 11:35:00|12617.81|12617.81|12614.68|12614.68|12623.09|12623.09|12607.11|12607.11|0
1639482000000|2021-12-14 11:40:00|12615.09|12615.09|12629.06|12629.06|12629.8|12629.8|12614.04|12614.04|0
1639482300000|2021-12-14 11:45:00|12630.12|12630.12|12618.82|12618.82|12637.38|12637.38|12610.49|12610.49|0
1639482600000|2021-12-14 11:50:00|12618.46|12618.46|12630.03|12630.03|12634.53|12634.53|12617.37|12617.37|0
1639482900000|2021-12-14 11:55:00|12628.8|12628.8|12638.7|12638.7|12640.09|12640.09|12626.3|12626.3|0
1639483200000|2021-12-14 12:00:00|12637.77|12637.77|12637.01|12637.01|12638.06|12638.06|12630.52|12630.52|0
1639483500000|2021-12-14 12:05:00|12637.36|12637.36|12648.56|12648.56|12654.06|12654.06|12637.36|12637.36|0
1639483800000|2021-12-14 12:10:00|12647.74|12647.74|12644.81|12644.81|12648.15|12648.15|12636.99|12636.99|0
1639484100000|2021-12-14 12:15:00|12643.58|12643.58|12647.74|12647.74|12654.85|12654.85|12643.09|12643.09|0
1639484400000|2021-12-14 12:20:00|12648.56|12648.56|12665.21|12665.21|12668.49|12668.49|12648.29|12648.29|0
1639484700000|2021-12-14 12:25:00|12666.85|12666.85|12649.62|12649.62|12666.85|12666.85|12649.62|12649.62|0
1639485000000|2021-12-14 12:30:00|12649.79|12649.79|12643.96|12643.96|12650.75|12650.75|12638.38|12638.38|0
1639485300000|2021-12-14 12:35:00|12644.04|12644.04|12642.71|12642.71|12644.04|12644.04|12639.39|12639.39|0
1639485600000|2021-12-14 12:40:00|12643.12|12643.12|12634.98|12634.98|12648.48|12648.48|12634.45|12634.45|0
1639485900000|2021-12-14 12:45:00|12634.85|12634.85|12623.46|12623.46|12634.98|12634.98|12622.64|12622.64|0
1639486200000|2021-12-14 12:50:00|12622.45|12622.45|12608.88|12608.88|12624.91|12624.91|12608.71|12608.71|0
1639486500000|2021-12-14 12:55:00|12607.87|12607.87|12608.52|12608.52|12611.94|12611.94|12607.87|12607.87|0
1639486800000|2021-12-14 13:00:00|12608.28|12608.28|12605.09|12605.09|12608.28|12608.28|12596.36|12596.36|0
1639487100000|2021-12-14 13:05:00|12605.34|12605.34|12613.07|12613.07|12617.04|12617.04|12605.34|12605.34|0
1639487400000|2021-12-14 13:10:00|12613.48|12613.48|12613.17|12613.17|12622.74|12622.74|12613.17|12613.17|0
1639487700000|2021-12-14 13:15:00|12613.35|12613.35|12610.42|12610.42|12613.86|12613.86|12607.26|12607.26|0
1639488000000|2021-12-14 13:20:00|12611.65|12611.65|12598.19|12598.19|12611.65|12611.65|12597.78|12597.78|0
1639488300000|2021-12-14 13:25:00|12597.93|12597.93|12599.94|12599.94|12605.55|12605.55|12596.27|12596.27|0
1639488600000|2021-12-14 13:30:00|12600.17|12600.17|12574.37|12574.37|12600.17|12600.17|12574.37|12574.37|0
1639488900000|2021-12-14 13:35:00|12574.56|12574.56|12567.2|12567.2|12576.04|12576.04|12567.2|12567.2|0
1639489200000|2021-12-14 13:40:00|12567.61|12567.61|12557.38|12557.38|12570.7|12570.7|12556.56|12556.56|0
1639489500000|2021-12-14 13:45:00|12557.03|12557.03|12561.4|12561.4|12562.09|12562.09|12555.25|12555.25|0
1639489800000|2021-12-14 13:50:00|12561.23|12561.23|12559.89|12559.89|12562.46|12562.46|12556.86|12556.86|0
1639490100000|2021-12-14 13:55:00|12559.76|12559.76|12568.71|12568.71|12571.27|12571.27|12558.85|12558.85|0
1639490400000|2021-12-14 14:00:00|12568|12568|12579.09|12579.09|12579.91|12579.91|12564.18|12564.18|0
1639490700000|2021-12-14 14:05:00|12579.5|12579.5|12586.73|12586.73|12595.21|12595.21|12579.5|12579.5|0
1639491000000|2021-12-14 14:10:00|12586.3|12586.3|12583.13|12583.13|12586.3|12586.3|12576.18|12576.18|0
1639491300000|2021-12-14 14:15:00|12583.34|12583.34|12581.65|12581.65|12586.14|12586.14|12573.07|12573.07|0
1639491600000|2021-12-14 14:20:00|12580.42|12580.42|12562.34|12562.34|12581.54|12581.54|12562.34|12562.34|0
1639491900000|2021-12-14 14:25:00|12561.82|12561.82|12537.57|12537.57|12561.82|12561.82|12537.57|12537.57|0
1639492200000|2021-12-14 14:30:00|12535.56|12535.56|12550.78|12550.78|12556.62|12556.62|12533.45|12533.45|0
1639492500000|2021-12-14 14:35:00|12550.61|12550.61|12551.61|12551.61|12557.6|12557.6|12546.67|12546.67|0
1639492800000|2021-12-14 14:40:00|12551.78|12551.78|12567.91|12567.91|12569.52|12569.52|12551.78|12551.78|0
1639493100000|2021-12-14 14:45:00|12568.92|12568.92|12578.1|12578.1|12578.73|12578.73|12567.46|12567.46|0
1639493400000|2021-12-14 14:50:00|12578.27|12578.27|12555.95|12555.95|12581.56|12581.56|12555.95|12555.95|0
1639493700000|2021-12-14 14:55:00|12555.71|12555.71|12532.89|12532.89|12556.39|12556.39|12531.6|12531.6|0
1639494000000|2021-12-14 15:00:00|12532.48|12532.48|12524.97|12524.97|12544.19|12544.19|12522.51|12522.51|0
1639494300000|2021-12-14 15:05:00|12525.38|12525.38|12524.42|12524.42|12536.95|12536.95|12523.19|12523.19|0
1639494600000|2021-12-14 15:10:00|12525.24|12525.24|12519.89|12519.89|12526.02|12526.02|12513.35|12513.35|0
1639494900000|2021-12-14 15:15:00|12518.66|12518.66|12507.74|12507.74|12519.36|12519.36|12505.3|12505.3|0
1639495200000|2021-12-14 15:20:00|12507.5|12507.5|12526.72|12526.72|12526.72|12526.72|12505.66|12505.66|0
1639495500000|2021-12-14 15:25:00|12527.54|12527.54|12538.89|12538.89|12548.22|12548.22|12520.76|12520.76|0
1639495800000|2021-12-14 15:30:00|12536.88|12536.88|12520.38|12520.38|12536.94|12536.94|12519.9|12519.9|0
1639496100000|2021-12-14 15:35:00|12520.49|12520.49|12520.76|12520.76|12527.57|12527.57|12514.29|12514.29|0
1639496400000|2021-12-14 15:40:00|12521.76|12521.76|12508.5|12508.5|12521.76|12521.76|12502.53|12502.53|0
1639496700000|2021-12-14 15:45:00|12508.67|12508.67|12474.62|12474.62|12512.28|12512.28|12474.62|12474.62|0
1639497000000|2021-12-14 15:50:00|12474.45|12474.45|12475.85|12475.85|12481.15|12481.15|12466.2|12466.2|0
1639497300000|2021-12-14 15:55:00|12476.67|12476.67|12463.38|12463.38|12478.61|12478.61|12463.38|12463.38|0
1639497600000|2021-12-14 16:00:00|12462.38|12462.38|12447.66|12447.66|12462.38|12462.38|12441|12441|0
1639497900000|2021-12-14 16:05:00|12448.02|12448.02|12430.63|12430.63|12448.02|12448.02|12429.18|12429.18|0
1639498200000|2021-12-14 16:10:00|12428.39|12428.39|12410.35|12410.35|12436.5|12436.5|12410.35|12410.35|0
1639498500000|2021-12-14 16:15:00|12409.84|12409.84|12409.92|12409.92|12416.65|12416.65|12404.68|12404.68|0
1639498800000|2021-12-14 16:20:00|12409.87|12409.87|12417.67|12417.67|12417.71|12417.71|12408.21|12408.21|0
1639499100000|2021-12-14 16:25:00|12417.45|12417.45|12416.45|12416.45|12426.89|12426.89|12409.89|12409.89|0
1639556100000|2021-12-15 08:15:00|12433.08|12433.08|12435.61|12435.61|12441.39|12441.39|12432.44|12432.44|0
1639556400000|2021-12-15 08:20:00|12436.84|12436.84|12437.03|12437.03|12447.55|12447.55|12436.84|12436.84|0
1639556700000|2021-12-15 08:25:00|12437.9|12437.9|12455.06|12455.06|12459.55|12459.55|12437.9|12437.9|0
1639557000000|2021-12-15 08:30:00|12455.5|12455.5|12444.02|12444.02|12456.63|12456.63|12442.53|12442.53|0
1639557300000|2021-12-15 08:35:00|12443.85|12443.85|12435.61|12435.61|12443.85|12443.85|12432.12|12432.12|0
1639557600000|2021-12-15 08:40:00|12435.96|12435.96|12439.99|12439.99|12445.09|12445.09|12431.65|12431.65|0
1639557900000|2021-12-15 08:45:00|12438.98|12438.98|12426.1|12426.1|12439.75|12439.75|12424.74|12424.74|0
1639558200000|2021-12-15 08:50:00|12425.93|12425.93|12440.63|12440.63|12443.32|12443.32|12422.98|12422.98|0
1639558500000|2021-12-15 08:55:00|12441.63|12441.63|12444.61|12444.61|12445.93|12445.93|12438.86|12438.86|0
1639558800000|2021-12-15 09:00:00|12444.78|12444.78|12438.34|12438.34|12446.59|12446.59|12433.82|12433.82|0
1639559100000|2021-12-15 09:05:00|12438.75|12438.75|12422.38|12422.38|12439.87|12439.87|12421.57|12421.57|0
1639559400000|2021-12-15 09:10:00|12422.33|12422.33|12418.84|12418.84|12422.33|12422.33|12416.59|12416.59|0
1639559700000|2021-12-15 09:15:00|12418.43|12418.43|12425.34|12425.34|12429.31|12429.31|12418.02|12418.02|0
1639560000000|2021-12-15 09:20:00|12425.17|12425.17|12423.7|12423.7|12426.82|12426.82|12422.3|12422.3|0
1639560300000|2021-12-15 09:25:00|12424.28|12424.28|12424.85|12424.85|12426.1|12426.1|12420.43|12420.43|0
1639560600000|2021-12-15 09:30:00|12424.63|12424.63|12416.14|12416.14|12424.63|12424.63|12416.14|12416.14|0
1639560900000|2021-12-15 09:35:00|12415.14|12415.14|12416.51|12416.51|12420.99|12420.99|12413.31|12413.31|0
1639561200000|2021-12-15 09:40:00|12416.43|12416.43|12405.55|12405.55|12416.51|12416.51|12401.39|12401.39|0
1639561500000|2021-12-15 09:45:00|12405.38|12405.38|12404.77|12404.77|12408.72|12408.72|12400.73|12400.73|0
1639561800000|2021-12-15 09:50:00|12403.77|12403.77|12404.11|12404.11|12406.05|12406.05|12399.9|12399.9|0
1639562100000|2021-12-15 09:55:00|12403.94|12403.94|12416|12416|12416.36|12416.36|12401.12|12401.12|0
1639562400000|2021-12-15 10:00:00|12415.64|12415.64|12423.59|12423.59|12423.61|12423.61|12414.69|12414.69|0
1639562700000|2021-12-15 10:05:00|12424.59|12424.59|12435.11|12435.11|12435.11|12435.11|12424.54|12424.54|0
1639563000000|2021-12-15 10:10:00|12434.87|12434.87|12427.94|12427.94|12436.51|12436.51|12427.8|12427.8|0
1639563300000|2021-12-15 10:15:00|12427.53|12427.53|12427.17|12427.17|12428.02|12428.02|12418.67|12418.67|0
1639563600000|2021-12-15 10:20:00|12426.74|12426.74|12440.68|12440.68|12447.13|12447.13|12425.94|12425.94|0
1639563900000|2021-12-15 10:25:00|12441.19|12441.19|12442.59|12442.59|12446.43|12446.43|12439.31|12439.31|0
1639564200000|2021-12-15 10:30:00|12442.81|12442.81|12441.8|12441.8|12444.93|12444.93|12441.39|12441.39|0
1639564500000|2021-12-15 10:35:00|12441.63|12441.63|12431.85|12431.85|12443.26|12443.26|12431.69|12431.69|0
1639564800000|2021-12-15 10:40:00|12431.68|12431.68|12416.07|12416.07|12431.68|12431.68|12414.25|12414.25|0
1639565100000|2021-12-15 10:45:00|12416|12416|12413.85|12413.85|12417.14|12417.14|12412.63|12412.63|0
1639565400000|2021-12-15 10:50:00|12413.59|12413.59|12416.02|12416.02|12420.44|12420.44|12409.87|12409.87|0
1639565700000|2021-12-15 10:55:00|12416.27|12416.27|12417.09|12417.09|12417.75|12417.75|12411.85|12411.85|0
1639566000000|2021-12-15 11:00:00|12417.5|12417.5|12427.85|12427.85|12428.66|12428.66|12416.27|12416.27|0
1639566300000|2021-12-15 11:05:00|12428.19|12428.19|12422.27|12422.27|12430.52|12430.52|12422.27|12422.27|0
1639566600000|2021-12-15 11:10:00|12422.79|12422.79|12417.83|12417.83|12424.43|12424.43|12417.42|12417.42|0
1639566900000|2021-12-15 11:15:00|12417.42|12417.42|12417.19|12417.19|12422.59|12422.59|12413.87|12413.87|0
1639567200000|2021-12-15 11:20:00|12416.95|12416.95|12419.92|12419.92|12422.47|12422.47|12416.95|12416.95|0
1639567500000|2021-12-15 11:25:00|12420.14|12420.14|12431.08|12431.08|12432.89|12432.89|12420.14|12420.14|0
1639567800000|2021-12-15 11:30:00|12431.05|12431.05|12424.83|12424.83|12432.86|12432.86|12424.83|12424.83|0
1639568100000|2021-12-15 11:35:00|12424.56|12424.56|12428.66|12428.66|12428.66|12428.66|12421.09|12421.09|0
1639568400000|2021-12-15 11:40:00|12430.3|12430.3|12416.66|12416.66|12433.33|12433.33|12415.84|12415.84|0
1639568700000|2021-12-15 11:45:00|12415.65|12415.65|12434.97|12434.97|12434.97|12434.97|12414.86|12414.86|0
1639569000000|2021-12-15 11:50:00|12434.61|12434.61|12416.15|12416.15|12434.61|12434.61|12415.74|12415.74|0
1639569300000|2021-12-15 11:55:00|12415.14|12415.14|12413.35|12413.35|12415.14|12415.14|12411.16|12411.16|0
1639569600000|2021-12-15 12:00:00|12413.18|12413.18|12420.23|12420.23|12426.68|12426.68|12412.19|12412.19|0
1639569900000|2021-12-15 12:05:00|12420.64|12420.64|12427.96|12427.96|12427.96|12427.96|12420.18|12420.18|0
1639570200000|2021-12-15 12:10:00|12428.2|12428.2|12431.97|12431.97|12431.99|12431.99|12428.2|12428.2|0
1639570500000|2021-12-15 12:15:00|12430.96|12430.96|12442.15|12442.15|12442.99|12442.99|12429.37|12429.37|0
1639570800000|2021-12-15 12:20:00|12442.34|12442.34|12443.99|12443.99|12445.6|12445.6|12441.78|12441.78|0
1639571100000|2021-12-15 12:25:00|12444.99|12444.99|12448.61|12448.61|12448.61|12448.61|12444.63|12444.63|0
1639571400000|2021-12-15 12:30:00|12448.85|12448.85|12447.16|12447.16|12452.14|12452.14|12447.16|12447.16|0
1639571700000|2021-12-15 12:35:00|12447.82|12447.82|12441.95|12441.95|12450.29|12450.29|12441.73|12441.73|0
1639572000000|2021-12-15 12:40:00|12441.73|12441.73|12437.64|12437.64|12442.54|12442.54|12437.64|12437.64|0
1639572300000|2021-12-15 12:45:00|12437.23|12437.23|12445.99|12445.99|12446.34|12446.34|12435.81|12435.81|0
1639572600000|2021-12-15 12:50:00|12447.22|12447.22|12439.03|12439.03|12448.03|12448.03|12438.05|12438.05|0
1639572900000|2021-12-15 12:55:00|12437.8|12437.8|12435.94|12435.94|12440.91|12440.91|12435.59|12435.59|0
1639573200000|2021-12-15 13:00:00|12435.59|12435.59|12443.96|12443.96|12447.98|12447.98|12435.04|12435.04|0
1639573500000|2021-12-15 13:05:00|12443.78|12443.78|12445.83|12445.83|12445.95|12445.95|12440.73|12440.73|0
1639573800000|2021-12-15 13:10:00|12445.61|12445.61|12450.24|12450.24|12450.24|12450.24|12445.24|12445.24|0
1639574100000|2021-12-15 13:15:00|12450.48|12450.48|12449.41|12449.41|12451.6|12451.6|12448.62|12448.62|0
1639574400000|2021-12-15 13:20:00|12450.41|12450.41|12451.77|12451.77|12453.97|12453.97|12449.85|12449.85|0
1639574700000|2021-12-15 13:25:00|12451.99|12451.99|12451.86|12451.86|12453.72|12453.72|12448.14|12448.14|0
1639575000000|2021-12-15 13:30:00|12452.86|12452.86|12457.4|12457.4|12458.15|12458.15|12452.86|12452.86|0
1639575300000|2021-12-15 13:35:00|12457.25|12457.25|12455.74|12455.74|12458.61|12458.61|12450.88|12450.88|0
1639575600000|2021-12-15 13:40:00|12456.18|12456.18|12449.44|12449.44|12458.1|12458.1|12448.28|12448.28|0
1639575900000|2021-12-15 13:45:00|12449.28|12449.28|12438.63|12438.63|12449.44|12449.44|12438.63|12438.63|0
1639576200000|2021-12-15 13:50:00|12438.55|12438.55|12435.94|12435.94|12440.31|12440.31|12435.5|12435.5|0
1639576500000|2021-12-15 13:55:00|12435.54|12435.54|12442.4|12442.4|12445.72|12445.72|12435.54|12435.54|0
1639576800000|2021-12-15 14:00:00|12442.81|12442.81|12459.35|12459.35|12459.35|12459.35|12442.81|12442.81|0
1639577100000|2021-12-15 14:05:00|12459.08|12459.08|12460.61|12460.61|12461.93|12461.93|12457.8|12457.8|0
1639577400000|2021-12-15 14:10:00|12461.43|12461.43|12461.18|12461.18|12462.1|12462.1|12455.14|12455.14|0
1639577700000|2021-12-15 14:15:00|12461.07|12461.07|12452.74|12452.74|12462|12462|12452.69|12452.69|0
1639578000000|2021-12-15 14:20:00|12453.15|12453.15|12462.09|12462.09|12462.09|12462.09|12453.03|12453.03|0
1639578300000|2021-12-15 14:25:00|12464.11|12464.11|12458.94|12458.94|12467.13|12467.13|12457.37|12457.37|0
1639578600000|2021-12-15 14:30:00|12458.84|12458.84|12445|12445|12461.11|12461.11|12442.56|12442.56|0
1639578900000|2021-12-15 14:35:00|12444.95|12444.95|12462.45|12462.45|12462.45|12462.45|12444.79|12444.79|0
1639579200000|2021-12-15 14:40:00|12463.68|12463.68|12464.32|12464.32|12470.62|12470.62|12461.05|12461.05|0
1639579500000|2021-12-15 14:45:00|12463.92|12463.92|12455.66|12455.66|12471.75|12471.75|12455.22|12455.22|0
1639579800000|2021-12-15 14:50:00|12456.66|12456.66|12458.61|12458.61|12463.53|12463.53|12456.66|12456.66|0
1639580100000|2021-12-15 14:55:00|12459.01|12459.01|12452.19|12452.19|12465.08|12465.08|12452.19|12452.19|0
1639580400000|2021-12-15 15:00:00|12451.49|12451.49|12449.88|12449.88|12453.08|12453.08|12444.91|12444.91|0
1639580700000|2021-12-15 15:05:00|12450.04|12450.04|12457.84|12457.84|12459.93|12459.93|12449.94|12449.94|0
1639581000000|2021-12-15 15:10:00|12457.6|12457.6|12459.71|12459.71|12468.43|12468.43|12454.86|12454.86|0
1639581300000|2021-12-15 15:15:00|12460.94|12460.94|12460.2|12460.2|12472.96|12472.96|12456.14|12456.14|0
1639581600000|2021-12-15 15:20:00|12460.51|12460.51|12467.51|12467.51|12474.8|12474.8|12460.43|12460.43|0
1639581900000|2021-12-15 15:25:00|12467.25|12467.25|12462.1|12462.1|12471.73|12471.73|12458.93|12458.93|0
1639582200000|2021-12-15 15:30:00|12462.54|12462.54|12494.09|12494.09|12494.14|12494.14|12462.54|12462.54|0
1639582500000|2021-12-15 15:35:00|12495.1|12495.1|12509.13|12509.13|12509.13|12509.13|12492.37|12492.37|0
1639582800000|2021-12-15 15:40:00|12509.35|12509.35|12511.96|12511.96|12520.59|12520.59|12509.08|12509.08|0
1639583100000|2021-12-15 15:45:00|12513.19|12513.19|12492.75|12492.75|12513.19|12513.19|12486.53|12486.53|0
1639583400000|2021-12-15 15:50:00|12492.58|12492.58|12499.57|12499.57|12499.57|12499.57|12486.96|12486.96|0
1639583700000|2021-12-15 15:55:00|12498.75|12498.75|12491.04|12491.04|12498.75|12498.75|12487.79|12487.79|0
1639584000000|2021-12-15 16:00:00|12491.45|12491.45|12498.67|12498.67|12499.54|12499.54|12486.63|12486.63|0
1639584300000|2021-12-15 16:05:00|12498.8|12498.8|12502.53|12502.53|12508.86|12508.86|12498.8|12498.8|0
1639584600000|2021-12-15 16:10:00|12502.75|12502.75|12497.57|12497.57|12506.54|12506.54|12496.74|12496.74|0
1639584900000|2021-12-15 16:15:00|12497.49|12497.49|12499.04|12499.04|12503.59|12503.59|12497.3|12497.3|0
1639585200000|2021-12-15 16:20:00|12498.87|12498.87|12508.43|12508.43|12511.32|12511.32|12498.87|12498.87|0
1639585500000|2021-12-15 16:25:00|12508.26|12508.26|12512.94|12512.94|12515.59|12515.59|12507.26|12507.26|0
1639642500000|2021-12-16 08:15:00|12633.73|12633.73|12603.33|12603.33|12636.19|12636.19|12603.33|12603.33|0
1639642800000|2021-12-16 08:20:00|12603.11|12603.11|12592.83|12592.83|12607.53|12607.53|12592.37|12592.37|0
1639643100000|2021-12-16 08:25:00|12592.66|12592.66|12573.62|12573.62|12593.8|12593.8|12573.62|12573.62|0
1639643400000|2021-12-16 08:30:00|12575.63|12575.63|12578.09|12578.09|12588.14|12588.14|12574.28|12574.28|0
1639643700000|2021-12-16 08:35:00|12579.51|12579.51|12588.2|12588.2|12604.74|12604.74|12578.16|12578.16|0
1639644000000|2021-12-16 08:40:00|12587.54|12587.54|12590.05|12590.05|12591.53|12591.53|12581|12581|0
1639644300000|2021-12-16 08:45:00|12589.04|12589.04|12580.07|12580.07|12595.57|12595.57|12577.05|12577.05|0
1639644600000|2021-12-16 08:50:00|12580.43|12580.43|12583.58|12583.58|12584.83|12584.83|12576.45|12576.45|0
1639644900000|2021-12-16 08:55:00|12583.17|12583.17|12591.51|12591.51|12595.99|12595.99|12580.89|12580.89|0
1639645200000|2021-12-16 09:00:00|12591.95|12591.95|12583.05|12583.05|12596.16|12596.16|12581.31|12581.31|0
1639645500000|2021-12-16 09:05:00|12582.85|12582.85|12566.08|12566.08|12582.85|12582.85|12566.08|12566.08|0
1639645800000|2021-12-16 09:10:00|12566.46|12566.46|12552.3|12552.3|12570.16|12570.16|12551.91|12551.91|0
1639646100000|2021-12-16 09:15:00|12552.1|12552.1|12560.87|12560.87|12570.74|12570.74|12552.1|12552.1|0
1639646400000|2021-12-16 09:20:00|12561.28|12561.28|12544.9|12544.9|12561.44|12561.44|12544.9|12544.9|0
1639646700000|2021-12-16 09:25:00|12543.89|12543.89|12539.83|12539.83|12543.89|12543.89|12534.37|12534.37|0
1639647000000|2021-12-16 09:30:00|12540.24|12540.24|12562.68|12562.68|12563.12|12563.12|12540.24|12540.24|0
1639647300000|2021-12-16 09:35:00|12563.09|12563.09|12564.53|12564.53|12566.85|12566.85|12560.87|12560.87|0
1639647600000|2021-12-16 09:40:00|12564.18|12564.18|12574.59|12574.59|12574.59|12574.59|12562.11|12562.11|0
1639647900000|2021-12-16 09:45:00|12575.41|12575.41|12571.49|12571.49|12579.5|12579.5|12571.49|12571.49|0
1639648200000|2021-12-16 09:50:00|12571.58|12571.58|12566.74|12566.74|12577.73|12577.73|12566.74|12566.74|0
1639648500000|2021-12-16 09:55:00|12565.43|12565.43|12551.07|12551.07|12565.45|12565.45|12548.65|12548.65|0
1639648800000|2021-12-16 10:00:00|12550.9|12550.9|12554.66|12554.66|12554.66|12554.66|12545.11|12545.11|0
1639649100000|2021-12-16 10:05:00|12555.48|12555.48|12550.97|12550.97|12558.17|12558.17|12550.97|12550.97|0
1639649400000|2021-12-16 10:10:00|12550.1|12550.1|12541.19|12541.19|12550.94|12550.94|12541.19|12541.19|0
1639649700000|2021-12-16 10:15:00|12539.96|12539.96|12532.68|12532.68|12539.96|12539.96|12532.25|12532.25|0
1639650000000|2021-12-16 10:20:00|12532.33|12532.33|12539.34|12539.34|12540.63|12540.63|12531.23|12531.23|0
1639650300000|2021-12-16 10:25:00|12539.68|12539.68|12533.25|12533.25|12546.02|12546.02|12533.25|12533.25|0
1639650600000|2021-12-16 10:30:00|12533.66|12533.66|12539.87|12539.87|12546.58|12546.58|12533.66|12533.66|0
1639650900000|2021-12-16 10:35:00|12541.1|12541.1|12535.74|12535.74|12541.84|12541.84|12532.67|12532.67|0
1639651200000|2021-12-16 10:40:00|12536.97|12536.97|12528.94|12528.94|12538.2|12538.2|12528.94|12528.94|0
1639651500000|2021-12-16 10:45:00|12529.02|12529.02|12544.92|12544.92|12545.33|12545.33|12529.02|12529.02|0
1639651800000|2021-12-16 10:50:00|12544.52|12544.52|12559.97|12559.97|12559.97|12559.97|12543.44|12543.44|0
1639652100000|2021-12-16 10:55:00|12560.33|12560.33|12573.21|12573.21|12573.62|12573.62|12560.33|12560.33|0
1639652400000|2021-12-16 11:00:00|12572.2|12572.2|12568.08|12568.08|12578.36|12578.36|12563.15|12563.15|0
1639652700000|2021-12-16 11:05:00|12568|12568|12572.31|12572.31|12581.55|12581.55|12568|12568|0
1639653000000|2021-12-16 11:10:00|12571.9|12571.9|12568.66|12568.66|12575.86|12575.86|12568.25|12568.25|0
1639653300000|2021-12-16 11:15:00|12569.07|12569.07|12572.84|12572.84|12575.1|12575.1|12568.07|12568.07|0
1639653600000|2021-12-16 11:20:00|12574.07|12574.07|12592.24|12592.24|12594.93|12594.93|12573.66|12573.66|0
1639653900000|2021-12-16 11:25:00|12589.78|12589.78|12588.21|12588.21|12594.3|12594.3|12586.16|12586.16|0
1639654200000|2021-12-16 11:30:00|12589.53|12589.53|12597.48|12597.48|12597.99|12597.99|12587.72|12587.72|0
1639654500000|2021-12-16 11:35:00|12597.26|12597.26|12594.53|12594.53|12604.4|12604.4|12594.33|12594.33|0
1639654800000|2021-12-16 11:40:00|12596.54|12596.54|12602.77|12602.77|12602.77|12602.77|12595.34|12595.34|0
1639655100000|2021-12-16 11:45:00|12602.93|12602.93|12615.75|12615.75|12615.75|12615.75|12601.96|12601.96|0
1639655400000|2021-12-16 11:50:00|12616.98|12616.98|12603.88|12603.88|12618.72|12618.72|12603.47|12603.47|0
1639655700000|2021-12-16 11:55:00|12604.23|12604.23|12600.44|12600.44|12605.11|12605.11|12596.45|12596.45|0
1639656000000|2021-12-16 12:00:00|12600.71|12600.71|12548.13|12548.13|12601.05|12601.05|12524.28|12524.28|0
1639656300000|2021-12-16 12:05:00|12548.29|12548.29|12541.73|12541.73|12553.71|12553.71|12534.29|12534.29|0
1639656600000|2021-12-16 12:10:00|12541.81|12541.81|12524.53|12524.53|12542.95|12542.95|12520.48|12520.48|0
1639656900000|2021-12-16 12:15:00|12524.87|12524.87|12538.14|12538.14|12538.35|12538.35|12524.17|12524.17|0
1639657200000|2021-12-16 12:20:00|12537.13|12537.13|12544.2|12544.2|12544.66|12544.66|12534.8|12534.8|0
1639657500000|2021-12-16 12:25:00|12544.55|12544.55|12542.72|12542.72|12549.4|12549.4|12542.5|12542.5|0
1639657800000|2021-12-16 12:30:00|12542.94|12542.94|12557.62|12557.62|12559.59|12559.59|12542.94|12542.94|0
1639658100000|2021-12-16 12:35:00|12558.63|12558.63|12566.89|12566.89|12569.34|12569.34|12558.63|12558.63|0
1639658400000|2021-12-16 12:40:00|12566.67|12566.67|12542.69|12542.69|12567.3|12567.3|12541.46|12541.46|0
1639658700000|2021-12-16 12:45:00|12542.47|12542.47|12543.34|12543.34|12546.08|12546.08|12537.13|12537.13|0
1639659000000|2021-12-16 12:50:00|12542.82|12542.82|12534.52|12534.52|12542.82|12542.82|12524.92|12524.92|0
1639659300000|2021-12-16 12:55:00|12534.35|12534.35|12541.67|12541.67|12544.25|12544.25|12533.9|12533.9|0
1639659600000|2021-12-16 13:00:00|12541.15|12541.15|12538.19|12538.19|12544.16|12544.16|12536.9|12536.9|0
1639659900000|2021-12-16 13:05:00|12537.84|12537.84|12539.52|12539.52|12540.1|12540.1|12534.71|12534.71|0
1639660200000|2021-12-16 13:10:00|12539.3|12539.3|12538.63|12538.63|12542.96|12542.96|12537.95|12537.95|0
1639660500000|2021-12-16 13:15:00|12538.47|12538.47|12532.38|12532.38|12538.88|12538.88|12530.06|12530.06|0
1639660800000|2021-12-16 13:20:00|12533.38|12533.38|12533.6|12533.6|12535.66|12535.66|12528.97|12528.97|0
1639661100000|2021-12-16 13:25:00|12533.76|12533.76|12528.69|12528.69|12536.47|12536.47|12525.26|12525.26|0
1639661400000|2021-12-16 13:30:00|12529.05|12529.05|12525.89|12525.89|12533.3|12533.3|12525.89|12525.89|0
1639661700000|2021-12-16 13:35:00|12526.08|12526.08|12527.17|12527.17|12527.17|12527.17|12517.87|12517.87|0
1639662000000|2021-12-16 13:40:00|12527|12527|12518.7|12518.7|12527|12527|12517.12|12517.12|0
1639662300000|2021-12-16 13:45:00|12518.92|12518.92|12515.18|12515.18|12518.96|12518.96|12510.12|12510.12|0
1639662600000|2021-12-16 13:50:00|12516|12516|12517.83|12517.83|12524.4|12524.4|12516|12516|0
1639662900000|2021-12-16 13:55:00|12518.07|12518.07|12527.13|12527.13|12527.19|12527.19|12515.8|12515.8|0
1639663200000|2021-12-16 14:00:00|12525.67|12525.67|12525.5|12525.5|12533.53|12533.53|12518.54|12518.54|0
1639663500000|2021-12-16 14:05:00|12526.51|12526.51|12540.71|12540.71|12542.79|12542.79|12524.48|12524.48|0
1639663800000|2021-12-16 14:10:00|12541.51|12541.51|12550.97|12550.97|12552.87|12552.87|12538.92|12538.92|0
1639664100000|2021-12-16 14:15:00|12549.74|12549.74|12531.57|12531.57|12549.74|12549.74|12527.52|12527.52|0
1639664400000|2021-12-16 14:20:00|12531.22|12531.22|12537.67|12537.67|12544.51|12544.51|12529.8|12529.8|0
1639664700000|2021-12-16 14:25:00|12537.94|12537.94|12544.86|12544.86|12544.86|12544.86|12537.67|12537.67|0
1639665000000|2021-12-16 14:30:00|12543.62|12543.62|12528.12|12528.12|12545.33|12545.33|12520.49|12520.49|0
1639665300000|2021-12-16 14:35:00|12529|12529|12520.21|12520.21|12539.47|12539.47|12518.32|12518.32|0
1639665600000|2021-12-16 14:40:00|12520.11|12520.11|12509.14|12509.14|12525.3|12525.3|12504.9|12504.9|0
1639665900000|2021-12-16 14:45:00|12508.96|12508.96|12527.77|12527.77|12529.07|12529.07|12507.47|12507.47|0
1639666200000|2021-12-16 14:50:00|12528.78|12528.78|12536.47|12536.47|12537.74|12537.74|12520.13|12520.13|0
1639666500000|2021-12-16 14:55:00|12536.69|12536.69|12535.16|12535.16|12538.59|12538.59|12529.34|12529.34|0
1639666800000|2021-12-16 15:00:00|12535.56|12535.56|12538.67|12538.67|12539.25|12539.25|12520.82|12520.82|0
1639667100000|2021-12-16 15:05:00|12538.26|12538.26|12528.49|12528.49|12539.26|12539.26|12527.59|12527.59|0
1639667400000|2021-12-16 15:10:00|12528.27|12528.27|12526.37|12526.37|12532.02|12532.02|12526.16|12526.16|0
1639667700000|2021-12-16 15:15:00|12526.78|12526.78|12523.98|12523.98|12527.19|12527.19|12515.84|12515.84|0
1639668000000|2021-12-16 15:20:00|12524.8|12524.8|12520.9|12520.9|12528.84|12528.84|12520.46|12520.46|0
1639668300000|2021-12-16 15:25:00|12521.31|12521.31|12539.02|12539.02|12542.94|12542.94|12520.49|12520.49|0
1639668600000|2021-12-16 15:30:00|12539.43|12539.43|12535.78|12535.78|12545.33|12545.33|12534.11|12534.11|0
1639668900000|2021-12-16 15:35:00|12536.19|12536.19|12532.06|12532.06|12541.59|12541.59|12532.06|12532.06|0
1639669200000|2021-12-16 15:40:00|12532.17|12532.17|12533.16|12533.16|12541.31|12541.31|12531.08|12531.08|0
1639669500000|2021-12-16 15:45:00|12532.81|12532.81|12530.15|12530.15|12533.46|12533.46|12523.83|12523.83|0
1639669800000|2021-12-16 15:50:00|12529.14|12529.14|12524.69|12524.69|12530.27|12530.27|12523.46|12523.46|0
1639670100000|2021-12-16 15:55:00|12525.7|12525.7|12540.31|12540.31|12540.44|12540.44|12525.51|12525.51|0
1639670400000|2021-12-16 16:00:00|12539.9|12539.9|12529.41|12529.41|12539.9|12539.9|12526.82|12526.82|0
1639670700000|2021-12-16 16:05:00|12529.27|12529.27|12552.49|12552.49|12552.49|12552.49|12529.27|12529.27|0
1639671000000|2021-12-16 16:10:00|12552.25|12552.25|12539.82|12539.82|12552.25|12552.25|12538.8|12538.8|0
1639671300000|2021-12-16 16:15:00|12540.23|12540.23|12541|12541|12545.72|12545.72|12539.27|12539.27|0
1639671600000|2021-12-16 16:20:00|12540.92|12540.92|12539.64|12539.64|12541.01|12541.01|12537.26|12537.26|0
1639671900000|2021-12-16 16:25:00|12539.4|12539.4|12542.8|12542.8|12550.58|12550.58|12535|12535|0
1639728900000|2021-12-17 08:15:00|12594.54|12594.54|12628.46|12628.46|12630.01|12630.01|12590|12590|0
1639729200000|2021-12-17 08:20:00|12627.23|12627.23|12630.85|12630.85|12631.51|12631.51|12617.29|12617.29|0
1639729500000|2021-12-17 08:25:00|12631.28|12631.28|12655.31|12655.31|12655.31|12655.31|12631.07|12631.07|0
1639729800000|2021-12-17 08:30:00|12654.9|12654.9|12641.34|12641.34|12654.9|12654.9|12638.3|12638.3|0
1639730100000|2021-12-17 08:35:00|12641.75|12641.75|12638.66|12638.66|12646.48|12646.48|12638.66|12638.66|0
1639730400000|2021-12-17 08:40:00|12638.42|12638.42|12616.36|12616.36|12638.42|12638.42|12610.26|12610.26|0
1639730700000|2021-12-17 08:45:00|12618.38|12618.38|12629.94|12629.94|12633.01|12633.01|12618.38|12618.38|0
1639731000000|2021-12-17 08:50:00|12630.1|12630.1|12646.3|12646.3|12654.33|12654.33|12630.1|12630.1|0
1639731300000|2021-12-17 08:55:00|12646.06|12646.06|12637.62|12637.62|12646.36|12646.36|12637.6|12637.6|0
1639731600000|2021-12-17 09:00:00|12635.61|12635.61|12609.35|12609.35|12635.61|12635.61|12606.77|12606.77|0
1639731900000|2021-12-17 09:05:00|12609.14|12609.14|12600.18|12600.18|12609.14|12609.14|12592.28|12592.28|0
1639732200000|2021-12-17 09:10:00|12598.95|12598.95|12581.61|12581.61|12598.95|12598.95|12578.67|12578.67|0
1639732500000|2021-12-17 09:15:00|12581.68|12581.68|12578.09|12578.09|12581.68|12581.68|12560.54|12560.54|0
1639732800000|2021-12-17 09:20:00|12576.08|12576.08|12578.71|12578.71|12587.51|12587.51|12571.97|12571.97|0
1639733100000|2021-12-17 09:25:00|12579.53|12579.53|12584.23|12584.23|12592.14|12592.14|12579.53|12579.53|0
1639733400000|2021-12-17 09:30:00|12583.96|12583.96|12583.19|12583.19|12584.97|12584.97|12579.14|12579.14|0
1639733700000|2021-12-17 09:35:00|12582.97|12582.97|12571.65|12571.65|12585.35|12585.35|12571.65|12571.65|0
1639734000000|2021-12-17 09:40:00|12572.06|12572.06|12541.61|12541.61|12572.06|12572.06|12541.61|12541.61|0
1639734300000|2021-12-17 09:45:00|12540.54|12540.54|12549.51|12549.51|12549.51|12549.51|12536.47|12536.47|0
1639734600000|2021-12-17 09:50:00|12550.52|12550.52|12575.03|12575.03|12578.25|12578.25|12550.52|12550.52|0
1639734900000|2021-12-17 09:55:00|12574.9|12574.9|12582.72|12582.72|12582.72|12582.72|12572.38|12572.38|0
1639735200000|2021-12-17 10:00:00|12582.89|12582.89|12583.79|12583.79|12592.32|12592.32|12582.35|12582.35|0
1639735500000|2021-12-17 10:05:00|12584.2|12584.2|12580.24|12580.24|12584.2|12584.2|12577.37|12577.37|0
1639736100000|2021-12-17 10:15:00|12579.92|12579.92|12542.93|12542.93|12580.19|12580.19|12541.91|12541.91|0
1639736400000|2021-12-17 10:20:00|12543.39|12543.39|12542.78|12542.78|12557.73|12557.73|12538.55|12538.55|0
1639736700000|2021-12-17 10:25:00|12542.61|12542.61|12544.84|12544.84|12545|12545|12540.04|12540.04|0
1639737000000|2021-12-17 10:30:00|12545.85|12545.85|12548.18|12548.18|12548.18|12548.18|12541.25|12541.25|0
1639737300000|2021-12-17 10:35:00|12549.19|12549.19|12553.34|12553.34|12553.34|12553.34|12545.61|12545.61|0
1639737600000|2021-12-17 10:40:00|12559.6|12559.6|12550.47|12550.47|12560.78|12560.78|12548.38|12548.38|0
1639737900000|2021-12-17 10:45:00|12549.24|12549.24|12543.97|12543.97|12554.77|12554.77|12543.97|12543.97|0
1639738200000|2021-12-17 10:50:00|12542.49|12542.49|12586.33|12586.33|12594.46|12594.46|12542.49|12542.49|0
1639738500000|2021-12-17 10:55:00|12585.81|12585.81|12573.43|12573.43|12606.88|12606.88|12573.43|12573.43|0
1639738800000|2021-12-17 11:00:00|12573.44|12573.44|12546.73|12546.73|12583.06|12583.06|12538.37|12538.37|0
1639739100000|2021-12-17 11:05:00|12546.46|12546.46|12539.94|12539.94|12552.89|12552.89|12539.52|12539.52|0
1639739400000|2021-12-17 11:10:00|12540.21|12540.21|12555.66|12555.66|12561.9|12561.9|12540.21|12540.21|0
1639739700000|2021-12-17 11:15:00|12555.31|12555.31|12563.65|12563.65|12563.81|12563.81|12552.72|12552.72|0
1639740000000|2021-12-17 11:20:00|12563.24|12563.24|12572.38|12572.38|12572.38|12572.38|12560.69|12560.69|0
1639740300000|2021-12-17 11:25:00|12572.74|12572.74|12583|12583|12585.95|12585.95|12568.74|12568.74|0
1639740600000|2021-12-17 11:30:00|12582.18|12582.18|12576.87|12576.87|12583.85|12583.85|12576.63|12576.63|0
1639740900000|2021-12-17 11:35:00|12578.88|12578.88|12572.26|12572.26|12580.68|12580.68|12572.26|12572.26|0
1639741200000|2021-12-17 11:40:00|12571.03|12571.03|12581.44|12581.44|12582.91|12582.91|12569.8|12569.8|0
1639741500000|2021-12-17 11:45:00|12580.21|12580.21|12576.07|12576.07|12580.21|12580.21|12575.81|12575.81|0
1639741800000|2021-12-17 11:50:00|12576.43|12576.43|12582.24|12582.24|12582.45|12582.45|12576.43|12576.43|0
1639742100000|2021-12-17 11:55:00|12582.07|12582.07|12578.13|12578.13|12582.86|12582.86|12576.32|12576.32|0
1639742400000|2021-12-17 12:00:00|12580.14|12580.14|12583.59|12583.59|12590.17|12590.17|12580.14|12580.14|0
1639742700000|2021-12-17 12:05:00|12582.36|12582.36|12568.41|12568.41|12582.36|12582.36|12564.46|12564.46|0
1639743000000|2021-12-17 12:10:00|12568.82|12568.82|12558.31|12558.31|12570.79|12570.79|12557.9|12557.9|0
1639743300000|2021-12-17 12:15:00|12558.09|12558.09|12568.5|12568.5|12568.5|12568.5|12555.04|12555.04|0
1639743600000|2021-12-17 12:20:00|12568.14|12568.14|12567.61|12567.61|12571.01|12571.01|12564.6|12564.6|0
1639743900000|2021-12-17 12:25:00|12566.38|12566.38|12563.73|12563.73|12569.44|12569.44|12562.31|12562.31|0
1639744200000|2021-12-17 12:30:00|12563.81|12563.81|12566.71|12566.71|12567.94|12567.94|12563.81|12563.81|0
1639744500000|2021-12-17 12:35:00|12566.49|12566.49|12568.52|12568.52|12570.8|12570.8|12565.78|12565.78|0
1639744800000|2021-12-17 12:40:00|12568.29|12568.29|12557.21|12557.21|12568.29|12568.29|12552.99|12552.99|0
1639745100000|2021-12-17 12:45:00|12557.62|12557.62|12551.32|12551.32|12558.71|12558.71|12551.32|12551.32|0
1639745400000|2021-12-17 12:50:00|12551.68|12551.68|12545.92|12545.92|12551.68|12551.68|12541.97|12541.97|0
1639745700000|2021-12-17 12:55:00|12545.7|12545.7|12543.23|12543.23|12549.43|12549.43|12543.23|12543.23|0
1639746000000|2021-12-17 13:00:00|12542.52|12542.52|12536.4|12536.4|12542.52|12542.52|12534.77|12534.77|0
1639746300000|2021-12-17 13:05:00|12537.41|12537.41|12535.82|12535.82|12540.33|12540.33|12532.67|12532.67|0
1639746600000|2021-12-17 13:10:00|12536.06|12536.06|12535.46|12535.46|12536.06|12536.06|12531.64|12531.64|0
1639746900000|2021-12-17 13:15:00|12536.69|12536.69|12542.36|12542.36|12542.36|12542.36|12536.36|12536.36|0
1639747200000|2021-12-17 13:20:00|12543.36|12543.36|12541.34|12541.34|12545.86|12545.86|12541.34|12541.34|0
1639747500000|2021-12-17 13:25:00|12541.17|12541.17|12544.64|12544.64|12549.1|12549.1|12538.46|12538.46|0
1639747800000|2021-12-17 13:30:00|12542.63|12542.63|12546.41|12546.41|12547.2|12547.2|12542.16|12542.16|0
1639748100000|2021-12-17 13:35:00|12547.64|12547.64|12556.44|12556.44|12558.6|12558.6|12547.2|12547.2|0
1639748400000|2021-12-17 13:40:00|12556.88|12556.88|12556.86|12556.86|12557.31|12557.31|12550.53|12550.53|0
1639748700000|2021-12-17 13:45:00|12556.51|12556.51|12556.82|12556.82|12560.08|12560.08|12556.51|12556.51|0
1639749000000|2021-12-17 13:50:00|12556.99|12556.99|12552.16|12552.16|12559.47|12559.47|12552.16|12552.16|0
1639749300000|2021-12-17 13:55:00|12551.9|12551.9|12556.42|12556.42|12561.01|12561.01|12551.08|12551.08|0
1639749600000|2021-12-17 14:00:00|12556.59|12556.59|12554.42|12554.42|12559.87|12559.87|12554.25|12554.25|0
1639749900000|2021-12-17 14:05:00|12554.01|12554.01|12547.31|12547.31|12554.76|12554.76|12545.9|12545.9|0
1639750200000|2021-12-17 14:10:00|12547.18|12547.18|12539.12|12539.12|12549.65|12549.65|12538.41|12538.41|0
1639750500000|2021-12-17 14:15:00|12538.95|12538.95|12537.04|12537.04|12540.61|12540.61|12534.9|12534.9|0
1639750800000|2021-12-17 14:20:00|12536.63|12536.63|12527.1|12527.1|12537.99|12537.99|12510.82|12510.82|0
1639751100000|2021-12-17 14:25:00|12527.23|12527.23|12519.41|12519.41|12529.82|12529.82|12515.46|12515.46|0
1639751400000|2021-12-17 14:30:00|12519.05|12519.05|12539.29|12539.29|12545.88|12545.88|12517.24|12517.24|0
1639751700000|2021-12-17 14:35:00|12538.06|12538.06|12527.17|12527.17|12538.06|12538.06|12523.1|12523.1|0
1639752000000|2021-12-17 14:40:00|12525.93|12525.93|12516.66|12516.66|12529.42|12529.42|12512.23|12512.23|0
1639752300000|2021-12-17 14:45:00|12514.19|12514.19|12539.5|12539.5|12539.5|12539.5|12505.21|12505.21|0
1639752600000|2021-12-17 14:50:00|12539.74|12539.74|12535.25|12535.25|12555.15|12555.15|12535.25|12535.25|0
1639752900000|2021-12-17 14:55:00|12534.25|12534.25|12537.17|12537.17|12540.89|12540.89|12524.16|12524.16|0
1639753200000|2021-12-17 15:00:00|12536.96|12536.96|12531.03|12531.03|12538.8|12538.8|12530|12530|0
1639753500000|2021-12-17 15:05:00|12531.44|12531.44|12513.68|12513.68|12532.21|12532.21|12513.46|12513.46|0
1639753800000|2021-12-17 15:10:00|12514.09|12514.09|12509.88|12509.88|12518.13|12518.13|12509.88|12509.88|0
1639754100000|2021-12-17 15:15:00|12509.71|12509.71|12502.54|12502.54|12509.71|12509.71|12496.95|12496.95|0
1639754400000|2021-12-17 15:20:00|12502.32|12502.32|12498.84|12498.84|12505.75|12505.75|12496.41|12496.41|0
1639754700000|2021-12-17 15:25:00|12499.04|12499.04|12512.31|12512.31|12513.67|12513.67|12499.04|12499.04|0
1639755000000|2021-12-17 15:30:00|12511.31|12511.31|12514.52|12514.52|12517.17|12517.17|12504.9|12504.9|0
1639755300000|2021-12-17 15:35:00|12515.17|12515.17|12529.1|12529.1|12532.04|12532.04|12515.17|12515.17|0
1639755600000|2021-12-17 15:40:00|12529.01|12529.01|12533.37|12533.37|12535.87|12535.87|12520.31|12520.31|0
1639755900000|2021-12-17 15:45:00|12533.17|12533.17|12553.2|12553.2|12553.82|12553.82|12533.17|12533.17|0
1639756200000|2021-12-17 15:50:00|12553.04|12553.04|12553.78|12553.78|12562.25|12562.25|12551.15|12551.15|0
1639756500000|2021-12-17 15:55:00|12553.7|12553.7|12539.69|12539.69|12555.03|12555.03|12539.35|12539.35|0
1639756800000|2021-12-17 16:00:00|12539.67|12539.67|12554.77|12554.77|12559.45|12559.45|12539.16|12539.16|0
1639757100000|2021-12-17 16:05:00|12554.31|12554.31|12567.52|12567.52|12568.34|12568.34|12553.9|12553.9|0
1639757400000|2021-12-17 16:10:00|12567.17|12567.17|12572.09|12572.09|12573.1|12573.1|12565.07|12565.07|0
1639757700000|2021-12-17 16:15:00|12572.31|12572.31|12568.28|12568.28|12572.83|12572.83|12564.93|12564.93|0
1639758000000|2021-12-17 16:20:00|12568.49|12568.49|12570.99|12570.99|12574.61|12574.61|12568.49|12568.49|0
1639758300000|2021-12-17 16:25:00|12569.35|12569.35|12567.54|12567.54|12570.97|12570.97|12561.38|12561.38|0
1639988100000|2021-12-20 08:15:00|12348.99|12348.99|12372.9|12372.9|12372.9|12372.9|12348.9|12348.9|0
1639988400000|2021-12-20 08:20:00|12374.1|12374.1|12374.86|12374.86|12394.42|12394.42|12364.34|12364.34|0
1639988700000|2021-12-20 08:25:00|12374.06|12374.06|12406.43|12406.43|12410.59|12410.59|12374.06|12374.06|0
1639989000000|2021-12-20 08:30:00|12407.41|12407.41|12423.09|12423.09|12424.49|12424.49|12401.76|12401.76|0
1639989300000|2021-12-20 08:35:00|12422.69|12422.69|12419.17|12419.17|12433.38|12433.38|12419.17|12419.17|0
1639989600000|2021-12-20 08:40:00|12419|12419|12438.9|12438.9|12438.9|12438.9|12416.45|12416.45|0
1639989900000|2021-12-20 08:45:00|12438.66|12438.66|12432.12|12432.12|12441.27|12441.27|12429.45|12429.45|0
1639990200000|2021-12-20 08:50:00|12432.52|12432.52|12419.38|12419.38|12437.24|12437.24|12413.78|12413.78|0
1639990500000|2021-12-20 08:55:00|12420.56|12420.56|12433.31|12433.31|12434.71|12434.71|12420.56|12420.56|0
1639990800000|2021-12-20 09:00:00|12433.15|12433.15|12390.91|12390.91|12433.15|12433.15|12387.85|12387.85|0
1639991100000|2021-12-20 09:05:00|12390.79|12390.79|12401.76|12401.76|12406.21|12406.21|12387.15|12387.15|0
1639991400000|2021-12-20 09:10:00|12402.56|12402.56|12397.4|12397.4|12414.4|12414.4|12394.59|12394.59|0
1639991700000|2021-12-20 09:15:00|12397.48|12397.48|12384.93|12384.93|12397.56|12397.56|12381.99|12381.99|0
1639992000000|2021-12-20 09:20:00|12383.75|12383.75|12378.01|12378.01|12384.87|12384.87|12374.69|12374.69|0
1639992300000|2021-12-20 09:25:00|12377.67|12377.67|12393.44|12393.44|12393.82|12393.82|12373.73|12373.73|0
1639992600000|2021-12-20 09:30:00|12396.38|12396.38|12420.69|12420.69|12425.27|12425.27|12396.38|12396.38|0
1639992900000|2021-12-20 09:35:00|12420.43|12420.43|12423.87|12423.87|12428.78|12428.78|12413.32|12413.32|0
1639993200000|2021-12-20 09:40:00|12425.82|12425.82|12447.72|12447.72|12447.93|12447.93|12425.82|12425.82|0
1639993500000|2021-12-20 09:45:00|12448.91|12448.91|12440.4|12440.4|12448.91|12448.91|12435.94|12435.94|0
1639993800000|2021-12-20 09:50:00|12440|12440|12443.22|12443.22|12443.22|12443.22|12430.13|12430.13|0
1639994100000|2021-12-20 09:55:00|12442.88|12442.88|12449.99|12449.99|12450.37|12450.37|12442.76|12442.76|0
1639994400000|2021-12-20 10:00:00|12451.18|12451.18|12453.56|12453.56|12456.76|12456.76|12450.52|12450.52|0
1639994700000|2021-12-20 10:05:00|12453.35|12453.35|12478.35|12478.35|12480.05|12480.05|12453.35|12453.35|0
1639995000000|2021-12-20 10:10:00|12478.19|12478.19|12493.96|12493.96|12497.57|12497.57|12477|12477|0
1639995300000|2021-12-20 10:15:00|12494.08|12494.08|12484.85|12484.85|12494.2|12494.2|12478.59|12478.59|0
1639995600000|2021-12-20 10:20:00|12484.98|12484.98|12497.7|12497.7|12498.54|12498.54|12482.21|12482.21|0
1639995900000|2021-12-20 10:25:00|12497.36|12497.36|12498.62|12498.62|12501.94|12501.94|12494.83|12494.83|0
1639996200000|2021-12-20 10:30:00|12498.41|12498.41|12488.93|12488.93|12498.53|12498.53|12487.15|12487.15|0
1639996500000|2021-12-20 10:35:00|12490.81|12490.81|12496.54|12496.54|12501.86|12501.86|12490.1|12490.1|0
1639996800000|2021-12-20 10:40:00|12496.52|12496.52|12500.31|12500.31|12502.24|12502.24|12494.83|12494.83|0
1639997100000|2021-12-20 10:45:00|12499.96|12499.96|12518.24|12518.24|12518.24|12518.24|12498.8|12498.8|0
1639997400000|2021-12-20 10:50:00|12518.76|12518.76|12526.26|12526.26|12526.26|12526.26|12513.68|12513.68|0
1639997700000|2021-12-20 10:55:00|12526.17|12526.17|12521.02|12521.02|12527.57|12527.57|12519.56|12519.56|0
1639998000000|2021-12-20 11:00:00|12521.23|12521.23|12515.37|12515.37|12528.38|12528.38|12515.35|12515.35|0
1639998300000|2021-12-20 11:05:00|12514.95|12514.95|12510.62|12510.62|12515.16|12515.16|12507.46|12507.46|0
1639998600000|2021-12-20 11:10:00|12510.7|12510.7|12523.21|12523.21|12524.33|12524.33|12510.59|12510.59|0
1639998900000|2021-12-20 11:15:00|12523.37|12523.37|12533.47|12533.47|12533.64|12533.64|12522.82|12522.82|0
1639999200000|2021-12-20 11:20:00|12532.29|12532.29|12533.87|12533.87|12536.05|12536.05|12532.29|12532.29|0
1639999500000|2021-12-20 11:25:00|12534.21|12534.21|12525.65|12525.65|12535.3|12535.3|12524.76|12524.76|0
1639999800000|2021-12-20 11:30:00|12525.25|12525.25|12525.93|12525.93|12532.5|12532.5|12525.25|12525.25|0
1640000100000|2021-12-20 11:35:00|12525.53|12525.53|12524.26|12524.26|12531.65|12531.65|12524.26|12524.26|0
1640000400000|2021-12-20 11:40:00|12523.86|12523.86|12527.96|12527.96|12529.14|12529.14|12523.86|12523.86|0
1640000700000|2021-12-20 11:45:00|12529.15|12529.15|12538.29|12538.29|12538.29|12538.29|12529.15|12529.15|0
1640001000000|2021-12-20 11:50:00|12538.24|12538.24|12539.38|12539.38|12539.38|12539.38|12533.5|12533.5|0
1640001300000|2021-12-20 11:55:00|12538.4|12538.4|12547.42|12547.42|12549.33|12549.33|12538.4|12538.4|0
1640001600000|2021-12-20 12:00:00|12547.62|12547.62|12555.09|12555.09|12555.09|12555.09|12547.62|12547.62|0
1640001900000|2021-12-20 12:05:00|12554.4|12554.4|12561.29|12561.29|12561.29|12561.29|12551.99|12551.99|0
1640002200000|2021-12-20 12:10:00|12562.48|12562.48|12556.38|12556.38|12562.48|12562.48|12554.04|12554.04|0
1640002500000|2021-12-20 12:15:00|12555.2|12555.2|12523.2|12523.2|12555.2|12555.2|12522.22|12522.22|0
1640002800000|2021-12-20 12:20:00|12522.22|12522.22|12530.52|12530.52|12530.92|12530.92|12522.22|12522.22|0
1640003100000|2021-12-20 12:25:00|12530.36|12530.36|12530.39|12530.39|12530.6|12530.6|12525.84|12525.84|0
1640003400000|2021-12-20 12:30:00|12530.05|12530.05|12527|12527|12530.75|12530.75|12523.76|12523.76|0
1640003700000|2021-12-20 12:35:00|12527.45|12527.45|12532.61|12532.61|12532.91|12532.91|12527.45|12527.45|0
1640004000000|2021-12-20 12:40:00|12531.63|12531.63|12538.96|12538.96|12541.81|12541.81|12531.63|12531.63|0
1640004300000|2021-12-20 12:45:00|12538.72|12538.72|12529.26|12529.26|12538.72|12538.72|12525.66|12525.66|0
1640004600000|2021-12-20 12:50:00|12529.05|12529.05|12514.01|12514.01|12529.16|12529.16|12509.34|12509.34|0
1640004900000|2021-12-20 12:55:00|12514.35|12514.35|12505.64|12505.64|12515.14|12515.14|12503.03|12503.03|0
1640005200000|2021-12-20 13:00:00|12505.76|12505.76|12513.87|12513.87|12514.26|12514.26|12498.46|12498.46|0
1640005500000|2021-12-20 13:05:00|12511.7|12511.7|12497.31|12497.31|12512.82|12512.82|12497.31|12497.31|0
1640005800000|2021-12-20 13:10:00|12496.92|12496.92|12496.13|12496.13|12499.34|12499.34|12495.13|12495.13|0
1640006100000|2021-12-20 13:15:00|12496.93|12496.93|12501.37|12501.37|12502.44|12502.44|12496.93|12496.93|0
1640006400000|2021-12-20 13:20:00|12500.57|12500.57|12513.14|12513.14|12513.14|12513.14|12499.39|12499.39|0
1640006700000|2021-12-20 13:25:00|12512.74|12512.74|12514.01|12514.01|12516.59|12516.59|12510.11|12510.11|0
1640007000000|2021-12-20 13:30:00|12511.84|12511.84|12525.45|12525.45|12525.45|12525.45|12508.66|12508.66|0
1640007300000|2021-12-20 13:35:00|12525.62|12525.62|12534.46|12534.46|12534.46|12534.46|12525.62|12525.62|0
1640007600000|2021-12-20 13:40:00|12534.64|12534.64|12530.04|12530.04|12534.64|12534.64|12527.91|12527.91|0
1640007900000|2021-12-20 13:45:00|12529.24|12529.24|12511.29|12511.29|12529.24|12529.24|12509.91|12509.91|0
1640008200000|2021-12-20 13:50:00|12510.89|12510.89|12504.46|12504.46|12511.04|12511.04|12503.22|12503.22|0
1640008500000|2021-12-20 13:55:00|12506.25|12506.25|12509.92|12509.92|12511.39|12511.39|12506.25|12506.25|0
1640008800000|2021-12-20 14:00:00|12509.52|12509.52|12505.5|12505.5|12510.91|12510.91|12503.54|12503.54|0
1640009100000|2021-12-20 14:05:00|12505.91|12505.91|12505.09|12505.09|12510.33|12510.33|12498.69|12498.69|0
1640009400000|2021-12-20 14:10:00|12504.67|12504.67|12498.44|12498.44|12505.85|12505.85|12497.18|12497.18|0
1640009700000|2021-12-20 14:15:00|12498.26|12498.26|12505.57|12505.57|12505.57|12505.57|12497.97|12497.97|0
1640010000000|2021-12-20 14:20:00|12505.04|12505.04|12510.62|12510.62|12512.14|12512.14|12504.98|12504.98|0
1640010300000|2021-12-20 14:25:00|12511.6|12511.6|12504.22|12504.22|12512.66|12512.66|12501.55|12501.55|0
1640010600000|2021-12-20 14:30:00|12503.24|12503.24|12515.79|12515.79|12515.92|12515.92|12496.89|12496.89|0
1640010900000|2021-12-20 14:35:00|12516.19|12516.19|12519.06|12519.06|12526.82|12526.82|12513.13|12513.13|0
1640011200000|2021-12-20 14:40:00|12520.25|12520.25|12516.55|12516.55|12520.25|12520.25|12509.44|12509.44|0
1640011500000|2021-12-20 14:45:00|12516.47|12516.47|12509.3|12509.3|12520.4|12520.4|12509.04|12509.04|0
1640011800000|2021-12-20 14:50:00|12508.92|12508.92|12505.63|12505.63|12512.54|12512.54|12498.72|12498.72|0
1640012100000|2021-12-20 14:55:00|12505.42|12505.42|12519.92|12519.92|12537.89|12537.89|12503.57|12503.57|0
1640012400000|2021-12-20 15:00:00|12519.71|12519.71|12524.88|12524.88|12530.59|12530.59|12518.45|12518.45|0
1640012700000|2021-12-20 15:05:00|12522.92|12522.92|12510.89|12510.89|12527.63|12527.63|12508.82|12508.82|0
1640013000000|2021-12-20 15:10:00|12511.23|12511.23|12489.83|12489.83|12515.24|12515.24|12488.43|12488.43|0
1640013300000|2021-12-20 15:15:00|12490.23|12490.23|12499.83|12499.83|12506.13|12506.13|12485.47|12485.47|0
1640013600000|2021-12-20 15:20:00|12501.02|12501.02|12487.06|12487.06|12503.31|12503.31|12487.06|12487.06|0
1640013900000|2021-12-20 15:25:00|12486.91|12486.91|12509.39|12509.39|12509.39|12509.39|12486.91|12486.91|0
1640014200000|2021-12-20 15:30:00|12508.98|12508.98|12515.53|12515.53|12515.73|12515.73|12501.4|12501.4|0
1640014500000|2021-12-20 15:35:00|12513.57|12513.57|12534.22|12534.22|12536.26|12536.26|12512.89|12512.89|0
1640014800000|2021-12-20 15:40:00|12533.82|12533.82|12538.28|12538.28|12538.28|12538.28|12527.67|12527.67|0
1640015100000|2021-12-20 15:45:00|12538.05|12538.05|12528.26|12528.26|12538.05|12538.05|12527.89|12527.89|0
1640015400000|2021-12-20 15:50:00|12529.24|12529.24|12527.72|12527.72|12532.32|12532.32|12525.65|12525.65|0
1640015700000|2021-12-20 15:55:00|12528.7|12528.7|12532.81|12532.81|12533.49|12533.49|12527.91|12527.91|0
1640016000000|2021-12-20 16:00:00|12532.41|12532.41|12526.29|12526.29|12532.85|12532.85|12521.23|12521.23|0
1640016300000|2021-12-20 16:05:00|12526.37|12526.37|12527.72|12527.72|12529.6|12529.6|12525.55|12525.55|0
1640016600000|2021-12-20 16:10:00|12528.07|12528.07|12526.94|12526.94|12533.79|12533.79|12526.94|12526.94|0
1640016900000|2021-12-20 16:15:00|12525.75|12525.75|12551.04|12551.04|12551.04|12551.04|12525.75|12525.75|0
1640017200000|2021-12-20 16:20:00|12552.02|12552.02|12550.8|12550.8|12554.35|12554.35|12547.45|12547.45|0
1640017500000|2021-12-20 16:25:00|12551.15|12551.15|12548.58|12548.58|12555.77|12555.77|12547.18|12547.18|0
1640074500000|2021-12-21 08:15:00|12712|12712|12723.56|12723.56|12723.56|12723.56|12709.8|12709.8|0
1640074800000|2021-12-21 08:20:00|12722.96|12722.96|12726.32|12726.32|12726.32|12726.32|12710.84|12710.84|0
1640075100000|2021-12-21 08:25:00|12726.08|12726.08|12695.81|12695.81|12726.22|12726.22|12695.01|12695.01|0
1640075400000|2021-12-21 08:30:00|12693.44|12693.44|12696.56|12696.56|12701.77|12701.77|12689.78|12689.78|0
1640075700000|2021-12-21 08:35:00|12695.36|12695.36|12693.14|12693.14|12695.36|12695.36|12687.35|12687.35|0
1640076000000|2021-12-21 08:40:00|12694.33|12694.33|12696.12|12696.12|12698.1|12698.1|12693.65|12693.65|0
1640076300000|2021-12-21 08:45:00|12696.51|12696.51|12688.24|12688.24|12701.4|12701.4|12687.02|12687.02|0
1640076600000|2021-12-21 08:50:00|12687.89|12687.89|12695.23|12695.23|12696.64|12696.64|12680.59|12680.59|0
1640076900000|2021-12-21 08:55:00|12695.63|12695.63|12704.81|12704.81|12704.81|12704.81|12694.24|12694.24|0
1640077200000|2021-12-21 09:00:00|12703.63|12703.63|12710.78|12710.78|12712.57|12712.57|12703.04|12703.04|0
1640077500000|2021-12-21 09:05:00|12709.94|12709.94|12708.35|12708.35|12712.73|12712.73|12704.99|12704.99|0
1640077800000|2021-12-21 09:10:00|12707.93|12707.93|12731.93|12731.93|12734.35|12734.35|12707.93|12707.93|0
1640078100000|2021-12-21 09:15:00|12732.33|12732.33|12728.01|12728.01|12732.33|12732.33|12720.56|12720.56|0
1640078400000|2021-12-21 09:20:00|12727.96|12727.96|12716.43|12716.43|12728.34|12728.34|12714.71|12714.71|0
1640078700000|2021-12-21 09:25:00|12716.31|12716.31|12710.46|12710.46|12716.31|12716.31|12702.74|12702.74|0
1640079000000|2021-12-21 09:30:00|12710.06|12710.06|12702.49|12702.49|12710.84|12710.84|12701.9|12701.9|0
1640079300000|2021-12-21 09:35:00|12702.86|12702.86|12711.94|12711.94|12716.04|12716.04|12701.52|12701.52|0
1640079600000|2021-12-21 09:40:00|12711.54|12711.54|12707.63|12707.63|12711.73|12711.73|12706.26|12706.26|0
1640079900000|2021-12-21 09:45:00|12706.83|12706.83|12690.31|12690.31|12706.83|12706.83|12688.46|12688.46|0
1640080200000|2021-12-21 09:50:00|12689.84|12689.84|12693.76|12693.76|12696.38|12696.38|12689.02|12689.02|0
1640080500000|2021-12-21 09:55:00|12691.81|12691.81|12669.84|12669.84|12691.81|12691.81|12667.1|12667.1|0
1640080800000|2021-12-21 10:00:00|12669.72|12669.72|12664.57|12664.57|12674.63|12674.63|12664.57|12664.57|0
1640081100000|2021-12-21 10:05:00|12664.81|12664.81|12654.03|12654.03|12665.06|12665.06|12653.63|12653.63|0
1640081400000|2021-12-21 10:10:00|12653.62|12653.62|12648.64|12648.64|12654|12654|12645.55|12645.55|0
1640081700000|2021-12-21 10:15:00|12648.24|12648.24|12637.1|12637.1|12648.59|12648.59|12636.96|12636.96|0
1640082000000|2021-12-21 10:20:00|12638.29|12638.29|12636.44|12636.44|12638.38|12638.38|12627.23|12627.23|0
1640082300000|2021-12-21 10:25:00|12636.65|12636.65|12637.03|12637.03|12644.93|12644.93|12636.26|12636.26|0
1640082600000|2021-12-21 10:30:00|12637.37|12637.37|12641.24|12641.24|12645|12645|12636.55|12636.55|0
1640082900000|2021-12-21 10:35:00|12640.98|12640.98|12636.47|12636.47|12645.76|12645.76|12635.31|12635.31|0
1640083200000|2021-12-21 10:40:00|12636.71|12636.71|12623.92|12623.92|12636.71|12636.71|12623.92|12623.92|0
1640083500000|2021-12-21 10:45:00|12624.15|12624.15|12643.6|12643.6|12643.6|12643.6|12623.7|12623.7|0
1640083800000|2021-12-21 10:50:00|12643.2|12643.2|12654.34|12654.34|12655.56|12655.56|12643.2|12643.2|0
1640084100000|2021-12-21 10:55:00|12654.58|12654.58|12666.76|12666.76|12666.95|12666.95|12654.58|12654.58|0
1640084400000|2021-12-21 11:00:00|12667|12667|12654.39|12654.39|12667|12667|12653.99|12653.99|0
1640084700000|2021-12-21 11:05:00|12654.41|12654.41|12649.47|12649.47|12656.26|12656.26|12649.25|12649.25|0
1640085000000|2021-12-21 11:10:00|12649.3|12649.3|12658.55|12658.55|12658.55|12658.55|12646.31|12646.31|0
1640085300000|2021-12-21 11:15:00|12658.15|12658.15|12659.62|12659.62|12665.43|12665.43|12656.16|12656.16|0
1640085600000|2021-12-21 11:20:00|12660.02|12660.02|12666.83|12666.83|12666.83|12666.83|12659.92|12659.92|0
1640085900000|2021-12-21 11:25:00|12667.62|12667.62|12678.75|12678.75|12678.75|12678.75|12665|12665|0
1640086200000|2021-12-21 11:30:00|12679.15|12679.15|12677.72|12677.72|12679.32|12679.32|12673.79|12673.79|0
1640086500000|2021-12-21 11:35:00|12677.79|12677.79|12674.9|12674.9|12680.34|12680.34|12671.54|12671.54|0
1640086800000|2021-12-21 11:40:00|12675.15|12675.15|12673.65|12673.65|12676.2|12676.2|12670.27|12670.27|0
1640087100000|2021-12-21 11:45:00|12673.23|12673.23|12677.14|12677.14|12677.54|12677.54|12672.62|12672.62|0
1640087400000|2021-12-21 11:50:00|12677.83|12677.83|12682.93|12682.93|12683.67|12683.67|12677.01|12677.01|0
1640087700000|2021-12-21 11:55:00|12682.77|12682.77|12684.6|12684.6|12684.88|12684.88|12681.09|12681.09|0
1640088000000|2021-12-21 12:00:00|12684.86|12684.86|12676.88|12676.88|12685.04|12685.04|12676.88|12676.88|0
1640088300000|2021-12-21 12:05:00|12676.96|12676.96|12679.36|12679.36|12681.01|12681.01|12671.74|12671.74|0
1640088600000|2021-12-21 12:10:00|12679.31|12679.31|12684.48|12684.48|12686.84|12686.84|12679.14|12679.14|0
1640088900000|2021-12-21 12:15:00|12685.28|12685.28|12682.65|12682.65|12685.63|12685.63|12682.65|12682.65|0
1640089200000|2021-12-21 12:20:00|12682.25|12682.25|12681.53|12681.53|12685.19|12685.19|12681.27|12681.27|0
1640089500000|2021-12-21 12:25:00|12681.73|12681.73|12686.34|12686.34|12686.34|12686.34|12681.73|12681.73|0
1640089800000|2021-12-21 12:30:00|12685.82|12685.82|12678.82|12678.82|12686.08|12686.08|12676.18|12676.18|0
1640090100000|2021-12-21 12:35:00|12679.22|12679.22|12685.88|12685.88|12686.09|12686.09|12677.57|12677.57|0
1640090400000|2021-12-21 12:40:00|12686.09|12686.09|12689.12|12689.12|12689.35|12689.35|12682.21|12682.21|0
1640090700000|2021-12-21 12:45:00|12689.23|12689.23|12691.57|12691.57|12694.77|12694.77|12689.12|12689.12|0
1640091000000|2021-12-21 12:50:00|12691.83|12691.83|12694.55|12694.55|12694.95|12694.95|12690.77|12690.77|0
1640091300000|2021-12-21 12:55:00|12694.34|12694.34|12693.12|12693.12|12695.73|12695.73|12690.75|12690.75|0
1640091600000|2021-12-21 13:00:00|12693.25|12693.25|12683.15|12683.15|12693.28|12693.28|12678.19|12678.19|0
1640091900000|2021-12-21 13:05:00|12683|12683|12676.43|12676.43|12687.31|12687.31|12674.95|12674.95|0
1640092200000|2021-12-21 13:10:00|12674.47|12674.47|12672.4|12672.4|12675.45|12675.45|12670.22|12670.22|0
1640092500000|2021-12-21 13:15:00|12672.32|12672.32|12672.32|12672.32|12675.05|12675.05|12669.31|12669.31|0
1640092800000|2021-12-21 13:20:00|12672.72|12672.72|12665.72|12665.72|12674.38|12674.38|12665.41|12665.41|0
1640093100000|2021-12-21 13:25:00|12664.13|12664.13|12664.34|12664.34|12671.13|12671.13|12662.93|12662.93|0
1640093400000|2021-12-21 13:30:00|12664|12664|12671.55|12671.55|12671.55|12671.55|12656.85|12656.85|0
1640093700000|2021-12-21 13:35:00|12671.95|12671.95|12671.8|12671.8|12672.16|12672.16|12669.12|12669.12|0
1640094000000|2021-12-21 13:40:00|12671.45|12671.45|12677.36|12677.36|12677.36|12677.36|12671.35|12671.35|0
1640094300000|2021-12-21 13:45:00|12678.54|12678.54|12679.26|12679.26|12682.16|12682.16|12678.54|12678.54|0
1640094600000|2021-12-21 13:50:00|12679.77|12679.77|12684.63|12684.63|12687.47|12687.47|12678.46|12678.46|0
1640094900000|2021-12-21 13:55:00|12684.74|12684.74|12694.93|12694.93|12695.21|12695.21|12684.67|12684.67|0
1640095200000|2021-12-21 14:00:00|12695.44|12695.44|12694.56|12694.56|12700.02|12700.02|12693.76|12693.76|0
1640095500000|2021-12-21 14:05:00|12694.96|12694.96|12693.46|12693.46|12696.08|12696.08|12692.71|12692.71|0
1640095800000|2021-12-21 14:10:00|12693.25|12693.25|12690.77|12690.77|12694.31|12694.31|12689.63|12689.63|0
1640096100000|2021-12-21 14:15:00|12690.37|12690.37|12688.31|12688.31|12692.3|12692.3|12687.24|12687.24|0
1640096400000|2021-12-21 14:20:00|12687.9|12687.9|12691.11|12691.11|12691.19|12691.19|12687.71|12687.71|0
1640096700000|2021-12-21 14:25:00|12691.27|12691.27|12694.89|12694.89|12694.89|12694.89|12688.69|12688.69|0
1640097000000|2021-12-21 14:30:00|12695.29|12695.29|12698.69|12698.69|12710.71|12710.71|12695.29|12695.29|0
1640097300000|2021-12-21 14:35:00|12698.34|12698.34|12701.13|12701.13|12701.13|12701.13|12695.37|12695.37|0
1640097600000|2021-12-21 14:40:00|12701.3|12701.3|12685.04|12685.04|12701.63|12701.63|12680.39|12680.39|0
1640097900000|2021-12-21 14:45:00|12685.17|12685.17|12680.97|12680.97|12694.53|12694.53|12680.56|12680.56|0
1640098200000|2021-12-21 14:50:00|12680.62|12680.62|12686.13|12686.13|12690.31|12690.31|12678.66|12678.66|0
1640098500000|2021-12-21 14:55:00|12687.32|12687.32|12692.93|12692.93|12694.55|12694.55|12687.32|12687.32|0
1640098800000|2021-12-21 15:00:00|12694.12|12694.12|12684.42|12684.42|12694.62|12694.62|12682.96|12682.96|0
1640099100000|2021-12-21 15:05:00|12685.12|12685.12|12684.9|12684.9|12690.24|12690.24|12683.68|12683.68|0
1640099400000|2021-12-21 15:10:00|12683.92|12683.92|12694.51|12694.51|12694.7|12694.7|12683.13|12683.13|0
1640099700000|2021-12-21 15:15:00|12694.91|12694.91|12697.02|12697.02|12705.34|12705.34|12694.91|12694.91|0
1640100000000|2021-12-21 15:20:00|12698.21|12698.21|12681.07|12681.07|12700.51|12700.51|12681.07|12681.07|0
1640100300000|2021-12-21 15:25:00|12680.86|12680.86|12670.79|12670.79|12680.86|12680.86|12669.81|12669.81|0
1640100600000|2021-12-21 15:30:00|12670.45|12670.45|12671.71|12671.71|12679.45|12679.45|12668.98|12668.98|0
1640100900000|2021-12-21 15:35:00|12670.11|12670.11|12664.54|12664.54|12671.31|12671.31|12657.48|12657.48|0
1640101200000|2021-12-21 15:40:00|12664.38|12664.38|12660.84|12660.84|12664.38|12664.38|12653.81|12653.81|0
1640101500000|2021-12-21 15:45:00|12661.07|12661.07|12662.41|12662.41|12662.46|12662.46|12656.44|12656.44|0
1640101800000|2021-12-21 15:50:00|12662.81|12662.81|12679.28|12679.28|12679.28|12679.28|12661.47|12661.47|0
1640102100000|2021-12-21 15:55:00|12680.46|12680.46|12676.35|12676.35|12683.04|12683.04|12675.13|12675.13|0
1640102400000|2021-12-21 16:00:00|12675.37|12675.37|12680.74|12680.74|12685.95|12685.95|12671.64|12671.64|0
1640102700000|2021-12-21 16:05:00|12681.14|12681.14|12678.53|12678.53|12684.82|12684.82|12678.53|12678.53|0
1640103000000|2021-12-21 16:10:00|12678.58|12678.58|12681.06|12681.06|12683.64|12683.64|12677.86|12677.86|0
1640103300000|2021-12-21 16:15:00|12680.94|12680.94|12672.65|12672.65|12680.94|12680.94|12671.76|12671.76|0
1640103600000|2021-12-21 16:20:00|12673.44|12673.44|12678.94|12678.94|12682.83|12682.83|12673.44|12673.44|0
1640103900000|2021-12-21 16:25:00|12678.84|12678.84|12679.89|12679.89|12682.54|12682.54|12675.03|12675.03|0
1640160900000|2021-12-22 08:15:00|12741.07|12741.07|12745.23|12745.23|12745.35|12745.35|12735.57|12735.57|0
1640161200000|2021-12-22 08:20:00|12743.63|12743.63|12738.57|12738.57|12746.07|12746.07|12730.8|12730.8|0
1640161500000|2021-12-22 08:25:00|12737.77|12737.77|12726.76|12726.76|12737.77|12737.77|12723.21|12723.21|0
1640161800000|2021-12-22 08:30:00|12726.84|12726.84|12723.1|12723.1|12735.82|12735.82|12715.87|12715.87|0
1640162100000|2021-12-22 08:35:00|12723.45|12723.45|12732.68|12732.68|12732.72|12732.72|12723.28|12723.28|0
1640162400000|2021-12-22 08:40:00|12732.33|12732.33|12732.75|12732.75|12736.56|12736.56|12730.1|12730.1|0
1640162700000|2021-12-22 08:45:00|12732.4|12732.4|12734.88|12734.88|12735.1|12735.1|12730.36|12730.36|0
1640163000000|2021-12-22 08:50:00|12735.23|12735.23|12750.62|12750.62|12750.62|12750.62|12735.23|12735.23|0
1640163300000|2021-12-22 08:55:00|12750.84|12750.84|12747.68|12747.68|12753.3|12753.3|12744.08|12744.08|0
1640163600000|2021-12-22 09:00:00|12747.35|12747.35|12747.67|12747.67|12749.26|12749.26|12744.57|12744.57|0
1640163900000|2021-12-22 09:05:00|12747.89|12747.89|12748.19|12748.19|12751.66|12751.66|12744.15|12744.15|0
1640164200000|2021-12-22 09:10:00|12748.65|12748.65|12751|12751|12751|12751|12745.66|12745.66|0
1640164500000|2021-12-22 09:15:00|12750.61|12750.61|12751.21|12751.21|12751.62|12751.62|12745.53|12745.53|0
1640164800000|2021-12-22 09:20:00|12751.05|12751.05|12745.99|12745.99|12751.44|12751.44|12745.94|12745.94|0
1640165100000|2021-12-22 09:25:00|12745.19|12745.19|12748.26|12748.26|12751.53|12751.53|12745.19|12745.19|0
1640165400000|2021-12-22 09:30:00|12748.14|12748.14|12744.62|12744.62|12748.57|12748.57|12743.81|12743.81|0
1640165700000|2021-12-22 09:35:00|12744.74|12744.74|12744.34|12744.34|12745.74|12745.74|12739.88|12739.88|0
1640166000000|2021-12-22 09:40:00|12743.16|12743.16|12741.04|12741.04|12744.88|12744.88|12740.07|12740.07|0
1640166300000|2021-12-22 09:45:00|12740.24|12740.24|12742.79|12742.79|12742.79|12742.79|12737.45|12737.45|0
1640166600000|2021-12-22 09:50:00|12743.29|12743.29|12738.26|12738.26|12749.06|12749.06|12737.87|12737.87|0
1640166900000|2021-12-22 09:55:00|12738.41|12738.41|12737.09|12737.09|12739.55|12739.55|12729.96|12729.96|0
1640167200000|2021-12-22 10:00:00|12736.83|12736.83|12748.72|12748.72|12749.41|12749.41|12736.83|12736.83|0
1640167500000|2021-12-22 10:05:00|12747.74|12747.74|12746.96|12746.96|12751.58|12751.58|12745.74|12745.74|0
1640167800000|2021-12-22 10:10:00|12747.65|12747.65|12740.66|12740.66|12750.84|12750.84|12740.66|12740.66|0
1640168100000|2021-12-22 10:15:00|12740.87|12740.87|12733.86|12733.86|12741.64|12741.64|12733.74|12733.74|0
1640168400000|2021-12-22 10:20:00|12733.69|12733.69|12733.28|12733.28|12733.69|12733.69|12731.02|12731.02|0
1640168700000|2021-12-22 10:25:00|12733.51|12733.51|12746.13|12746.13|12748.46|12748.46|12733.51|12733.51|0
1640169000000|2021-12-22 10:30:00|12746.34|12746.34|12747.78|12747.78|12754.19|12754.19|12746.11|12746.11|0
1640169300000|2021-12-22 10:35:00|12747.99|12747.99|12747.9|12747.9|12748.03|12748.03|12745.82|12745.82|0
1640169600000|2021-12-22 10:40:00|12747.1|12747.1|12748.78|12748.78|12748.78|12748.78|12744.4|12744.4|0
1640169900000|2021-12-22 10:45:00|12748.99|12748.99|12748.96|12748.96|12749.62|12749.62|12745.98|12745.98|0
1640170200000|2021-12-22 10:50:00|12749.22|12749.22|12757.42|12757.42|12760.51|12760.51|12749.22|12749.22|0
1640170500000|2021-12-22 10:55:00|12757.63|12757.63|12762.46|12762.46|12764.67|12764.67|12757.24|12757.24|0
1640170800000|2021-12-22 11:00:00|12761.48|12761.48|12758.09|12758.09|12764.44|12764.44|12758.09|12758.09|0
1640171100000|2021-12-22 11:05:00|12757.83|12757.83|12752.39|12752.39|12757.83|12757.83|12751.68|12751.68|0
1640171400000|2021-12-22 11:10:00|12753.37|12753.37|12751.67|12751.67|12764.03|12764.03|12751.67|12751.67|0
1640171700000|2021-12-22 11:15:00|12752.65|12752.65|12751.04|12751.04|12759.09|12759.09|12751.04|12751.04|0
1640172000000|2021-12-22 11:20:00|12750.64|12750.64|12757.9|12757.9|12757.9|12757.9|12750.64|12750.64|0
1640172300000|2021-12-22 11:25:00|12758.29|12758.29|12758.62|12758.62|12758.77|12758.77|12755.71|12755.71|0
1640172600000|2021-12-22 11:30:00|12759.81|12759.81|12754.02|12754.02|12760.35|12760.35|12754.02|12754.02|0
1640172900000|2021-12-22 11:35:00|12753.62|12753.62|12752.66|12752.66|12755.28|12755.28|12751.84|12751.84|0
1640173200000|2021-12-22 11:40:00|12752.81|12752.81|12767.07|12767.07|12767.07|12767.07|12752.81|12752.81|0
1640173500000|2021-12-22 11:45:00|12767.19|12767.19|12771.76|12771.76|12772.17|12772.17|12766.77|12766.77|0
1640173800000|2021-12-22 11:50:00|12771.92|12771.92|12763.27|12763.27|12772.45|12772.45|12762.99|12762.99|0
1640174100000|2021-12-22 11:55:00|12763.66|12763.66|12767.32|12767.32|12767.66|12767.66|12759.78|12759.78|0
1640174400000|2021-12-22 12:00:00|12766.97|12766.97|12761.29|12761.29|12766.97|12766.97|12757.46|12757.46|0
1640174700000|2021-12-22 12:05:00|12761.55|12761.55|12763.69|12763.69|12766.06|12766.06|12761.21|12761.21|0
1640175000000|2021-12-22 12:10:00|12764.88|12764.88|12767.45|12767.45|12767.45|12767.45|12763.13|12763.13|0
1640175300000|2021-12-22 12:15:00|12767.19|12767.19|12767.02|12767.02|12767.19|12767.19|12762.92|12762.92|0
1640175600000|2021-12-22 12:20:00|12767.41|12767.41|12767.88|12767.88|12771.16|12771.16|12766.86|12766.86|0
1640175900000|2021-12-22 12:25:00|12769.07|12769.07|12775.17|12775.17|12775.17|12775.17|12769.01|12769.01|0
1640176200000|2021-12-22 12:30:00|12777.13|12777.13|12777.14|12777.14|12777.32|12777.32|12776.73|12776.73|0
1640176500000|2021-12-22 12:35:00|12776.94|12776.94|12783.66|12783.66|12784.96|12784.96|12776.53|12776.53|0
1640176800000|2021-12-22 12:40:00|12783.46|12783.46|12784.66|12784.66|12784.66|12784.66|12779.22|12779.22|0
1640177100000|2021-12-22 12:45:00|12784.26|12784.26|12783.36|12783.36|12786.2|12786.2|12783.36|12783.36|0
1640177400000|2021-12-22 12:50:00|12783.21|12783.21|12784.5|12784.5|12787.33|12787.33|12783.21|12783.21|0
1640177700000|2021-12-22 12:55:00|12784.09|12784.09|12786.07|12786.07|12788.55|12788.55|12783.88|12783.88|0
1640178000000|2021-12-22 13:00:00|12786.86|12786.86|12779.89|12779.89|12788.1|12788.1|12779.68|12779.68|0
1640178300000|2021-12-22 13:05:00|12781.07|12781.07|12784.82|12784.82|12785.53|12785.53|12781.07|12781.07|0
1640178600000|2021-12-22 13:10:00|12785.08|12785.08|12787.48|12787.48|12787.48|12787.48|12784.98|12784.98|0
1640178900000|2021-12-22 13:15:00|12787.25|12787.25|12795.29|12795.29|12795.82|12795.82|12787.09|12787.09|0
1640179200000|2021-12-22 13:20:00|12795.17|12795.17|12795.44|12795.44|12795.44|12795.44|12791.67|12791.67|0
1640179500000|2021-12-22 13:25:00|12795.64|12795.64|12800|12800|12800.52|12800.52|12795.38|12795.38|0
1640179800000|2021-12-22 13:30:00|12800.21|12800.21|12799.88|12799.88|12806.27|12806.27|12799.19|12799.19|0
1640180100000|2021-12-22 13:35:00|12799.53|12799.53|12789.28|12789.28|12800.5|12800.5|12789.28|12789.28|0
1640180400000|2021-12-22 13:40:00|12789.68|12789.68|12785.42|12785.42|12790.58|12790.58|12784.94|12784.94|0
1640180700000|2021-12-22 13:45:00|12785.54|12785.54|12792.34|12792.34|12792.86|12792.86|12785.54|12785.54|0
1640181000000|2021-12-22 13:50:00|12792.68|12792.68|12793.02|12793.02|12794.02|12794.02|12791.9|12791.9|0
1640181300000|2021-12-22 13:55:00|12794.2|12794.2|12795.53|12795.53|12795.53|12795.53|12791.52|12791.52|0
1640181600000|2021-12-22 14:00:00|12795.75|12795.75|12793.38|12793.38|12800.22|12800.22|12793.38|12793.38|0
1640181900000|2021-12-22 14:05:00|12793.6|12793.6|12800.5|12800.5|12800.5|12800.5|12793.09|12793.09|0
1640182200000|2021-12-22 14:10:00|12800.89|12800.89|12805.24|12805.24|12807.22|12807.22|12800.89|12800.89|0
1640182500000|2021-12-22 14:15:00|12805.26|12805.26|12797.65|12797.65|12805.34|12805.34|12796.06|12796.06|0
1640182800000|2021-12-22 14:20:00|12797.85|12797.85|12796.96|12796.96|12798.58|12798.58|12794|12794|0
1640183100000|2021-12-22 14:25:00|12797.08|12797.08|12796.06|12796.06|12800.75|12800.75|12795.57|12795.57|0
1640183400000|2021-12-22 14:30:00|12795.99|12795.99|12790.63|12790.63|12809|12809|12790.63|12790.63|0
1640183700000|2021-12-22 14:35:00|12788.68|12788.68|12794.66|12794.66|12798.26|12798.26|12786.63|12786.63|0
1640184000000|2021-12-22 14:40:00|12793.68|12793.68|12800.5|12800.5|12801.39|12801.39|12788.85|12788.85|0
1640184300000|2021-12-22 14:45:00|12802.46|12802.46|12805.58|12805.58|12809.13|12809.13|12801.48|12801.48|0
1640184600000|2021-12-22 14:50:00|12804.39|12804.39|12815.23|12815.23|12820.65|12820.65|12804.39|12804.39|0
1640184900000|2021-12-22 14:55:00|12815.39|12815.39|12810.49|12810.49|12822.37|12822.37|12805.89|12805.89|0
1640185200000|2021-12-22 15:00:00|12810.72|12810.72|12803.89|12803.89|12815.06|12815.06|12803.38|12803.38|0
1640185500000|2021-12-22 15:05:00|12803.5|12803.5|12797.38|12797.38|12803.5|12803.5|12789.18|12789.18|0
1640185800000|2021-12-22 15:10:00|12798.36|12798.36|12804.26|12804.26|12807.94|12807.94|12796.52|12796.52|0
1640186100000|2021-12-22 15:15:00|12803.92|12803.92|12805.92|12805.92|12812.4|12812.4|12801.95|12801.95|0
1640186400000|2021-12-22 15:20:00|12806.14|12806.14|12802.91|12802.91|12809|12809|12800.95|12800.95|0
1640186700000|2021-12-22 15:25:00|12802.51|12802.51|12800.18|12800.18|12802.74|12802.74|12796.59|12796.59|0
1640187000000|2021-12-22 15:30:00|12799.97|12799.97|12805.45|12805.45|12805.45|12805.45|12799.97|12799.97|0
1640187300000|2021-12-22 15:35:00|12805.4|12805.4|12810.07|12810.07|12811.13|12811.13|12801.86|12801.86|0
1640187600000|2021-12-22 15:40:00|12811.26|12811.26|12816.77|12816.77|12817.04|12817.04|12811.26|12811.26|0
1640187900000|2021-12-22 15:45:00|12816.37|12816.37|12817.09|12817.09|12818.84|12818.84|12812.68|12812.68|0
1640188200000|2021-12-22 15:50:00|12818.28|12818.28|12821.38|12821.38|12822.28|12822.28|12817.09|12817.09|0
1640188500000|2021-12-22 15:55:00|12821.64|12821.64|12830.64|12830.64|12834.11|12834.11|12821.64|12821.64|0
1640188800000|2021-12-22 16:00:00|12830.84|12830.84|12830.22|12830.22|12835.97|12835.97|12830.22|12830.22|0
1640189100000|2021-12-22 16:05:00|12829.96|12829.96|12830.84|12830.84|12831.63|12831.63|12823.78|12823.78|0
1640189400000|2021-12-22 16:10:00|12830.95|12830.95|12837.91|12837.91|12838|12838|12829.16|12829.16|0
1640189700000|2021-12-22 16:15:00|12837.57|12837.57|12841.09|12841.09|12842.7|12842.7|12837.52|12837.52|0
1640190000000|2021-12-22 16:20:00|12841.49|12841.49|12838.84|12838.84|12843.65|12843.65|12835.36|12835.36|0
1640190300000|2021-12-22 16:25:00|12839.82|12839.82|12845.83|12845.83|12845.83|12845.83|12832.42|12832.42|0
1640247300000|2021-12-23 08:15:00|12879.38|12879.38|12871.23|12871.23|12885.42|12885.42|12871.23|12871.23|0
1640247600000|2021-12-23 08:20:00|12869.46|12869.46|12875.14|12875.14|12875.14|12875.14|12865.3|12865.3|0
1640247900000|2021-12-23 08:25:00|12876|12876|12874.88|12874.88|12884.26|12884.26|12866.87|12866.87|0
1640248200000|2021-12-23 08:30:00|12874.08|12874.08|12862.66|12862.66|12878.36|12878.36|12862.26|12862.26|0
1640248500000|2021-12-23 08:35:00|12865.6|12865.6|12855.2|12855.2|12865.6|12865.6|12852.64|12852.64|0
1640248800000|2021-12-23 08:40:00|12855.7|12855.7|12865.01|12865.01|12865.01|12865.01|12848.44|12848.44|0
1640249100000|2021-12-23 08:45:00|12863.83|12863.83|12865.64|12865.64|12872.68|12872.68|12863.09|12863.09|0
1640249400000|2021-12-23 08:50:00|12866.83|12866.83|12872.73|12872.73|12872.73|12872.73|12866.51|12866.51|0
1640249700000|2021-12-23 08:55:00|12871.54|12871.54|12868.09|12868.09|12872.95|12872.95|12868.05|12868.05|0
1640250000000|2021-12-23 09:00:00|12867.11|12867.11|12870.53|12870.53|12871.94|12871.94|12861.54|12861.54|0
1640250300000|2021-12-23 09:05:00|12870.66|12870.66|12869.69|12869.69|12874.82|12874.82|12868.47|12868.47|0
1640250600000|2021-12-23 09:10:00|12870.87|12870.87|12875.77|12875.77|12880.98|12880.98|12870.87|12870.87|0
1640250900000|2021-12-23 09:15:00|12876.27|12876.27|12876.49|12876.49|12877.57|12877.57|12873.74|12873.74|0
1640251200000|2021-12-23 09:20:00|12876.82|12876.82|12873.46|12873.46|12876.99|12876.99|12872.89|12872.89|0
1640251500000|2021-12-23 09:25:00|12874.44|12874.44|12873.81|12873.81|12875.19|12875.19|12871.13|12871.13|0
1640251800000|2021-12-23 09:30:00|12874.6|12874.6|12882.85|12882.85|12885.71|12885.71|12874.16|12874.16|0
1640252100000|2021-12-23 09:35:00|12884.04|12884.04|12897.9|12897.9|12897.9|12897.9|12884.04|12884.04|0
1640252400000|2021-12-23 09:40:00|12897.1|12897.1|12904.53|12904.53|12904.53|12904.53|12897.1|12897.1|0
1640252700000|2021-12-23 09:45:00|12904.74|12904.74|12900.78|12900.78|12904.74|12904.74|12900.27|12900.27|0
1640253000000|2021-12-23 09:50:00|12900.38|12900.38|12894.37|12894.37|12900.38|12900.38|12893.65|12893.65|0
1640253300000|2021-12-23 09:55:00|12893.95|12893.95|12890.65|12890.65|12894.79|12894.79|12889|12889|0
1640253600000|2021-12-23 10:00:00|12891.07|12891.07|12893.86|12893.86|12893.86|12893.86|12887.05|12887.05|0
1640253900000|2021-12-23 10:05:00|12893.65|12893.65|12893.23|12893.23|12896.54|12896.54|12891.11|12891.11|0
1640254200000|2021-12-23 10:10:00|12893|12893|12896.7|12896.7|12896.81|12896.81|12892.11|12892.11|0
1640254500000|2021-12-23 10:15:00|12896.29|12896.29|12901.55|12901.55|12902.53|12902.53|12896.29|12896.29|0
1640254800000|2021-12-23 10:20:00|12901.68|12901.68|12900.22|12900.22|12910.47|12910.47|12900.22|12900.22|0
1640255100000|2021-12-23 10:25:00|12900.91|12900.91|12894.39|12894.39|12902.26|12902.26|12894.39|12894.39|0
1640255400000|2021-12-23 10:30:00|12893.99|12893.99|12895.73|12895.73|12896.97|12896.97|12893.73|12893.73|0
1640255700000|2021-12-23 10:35:00|12893.43|12893.43|12900.97|12900.97|12901.42|12901.42|12892.45|12892.45|0
1640256000000|2021-12-23 10:40:00|12901.28|12901.28|12902.84|12902.84|12907.18|12907.18|12901.03|12901.03|0
1640256300000|2021-12-23 10:45:00|12902.41|12902.41|12897.68|12897.68|12902.97|12902.97|12897.12|12897.12|0
1640256600000|2021-12-23 10:50:00|12897.84|12897.84|12901.49|12901.49|12902.99|12902.99|12897.84|12897.84|0
1640256900000|2021-12-23 10:55:00|12902.18|12902.18|12902.66|12902.66|12903.2|12903.2|12899.38|12899.38|0
1640257200000|2021-12-23 11:00:00|12902.47|12902.47|12898.4|12898.4|12904.58|12904.58|12898.4|12898.4|0
1640257500000|2021-12-23 11:05:00|12898.28|12898.28|12892.4|12892.4|12898.28|12898.28|12892.35|12892.35|0
1640257800000|2021-12-23 11:10:00|12892.66|12892.66|12876.64|12876.64|12893.18|12893.18|12876.64|12876.64|0
1640258100000|2021-12-23 11:15:00|12876.43|12876.43|12884.51|12884.51|12885.5|12885.5|12876.03|12876.03|0
1640258400000|2021-12-23 11:20:00|12885.7|12885.7|12889.76|12889.76|12889.93|12889.93|12885.47|12885.47|0
1640258700000|2021-12-23 11:25:00|12889.87|12889.87|12894.81|12894.81|12897.35|12897.35|12887.3|12887.3|0
1640259000000|2021-12-23 11:30:00|12894.61|12894.61|12888.94|12888.94|12894.61|12894.61|12887.11|12887.11|0
1640259300000|2021-12-23 11:35:00|12888.82|12888.82|12880.98|12880.98|12888.92|12888.92|12878.07|12878.07|0
1640259600000|2021-12-23 11:40:00|12881.33|12881.33|12883.01|12883.01|12887.31|12887.31|12881.33|12881.33|0
1640259900000|2021-12-23 11:45:00|12882.84|12882.84|12878.09|12878.09|12885.66|12885.66|12878.09|12878.09|0
1640260200000|2021-12-23 11:50:00|12878.6|12878.6|12882.76|12882.76|12883.13|12883.13|12877.51|12877.51|0
1640260500000|2021-12-23 11:55:00|12882.89|12882.89|12890.3|12890.3|12890.3|12890.3|12881.7|12881.7|0
1640260800000|2021-12-23 12:00:00|12891.48|12891.48|12890.48|12890.48|12894.63|12894.63|12888.08|12888.08|0
1640261100000|2021-12-23 12:05:00|12890.28|12890.28|12886.89|12886.89|12892.42|12892.42|12886.89|12886.89|0
1640261400000|2021-12-23 12:10:00|12887.29|12887.29|12890.66|12890.66|12890.85|12890.85|12887.29|12887.29|0
1640261700000|2021-12-23 12:15:00|12890.73|12890.73|12886.3|12886.3|12893.72|12893.72|12886.3|12886.3|0
1640262000000|2021-12-23 12:20:00|12886.46|12886.46|12884.57|12884.57|12886.46|12886.46|12882.43|12882.43|0
1640262300000|2021-12-23 12:25:00|12884.41|12884.41|12887.53|12887.53|12888.3|12888.3|12883.74|12883.74|0
1640262600000|2021-12-23 12:30:00|12887.68|12887.68|12885.01|12885.01|12893.55|12893.55|12885.01|12885.01|0
1640262900000|2021-12-23 12:35:00|12884.89|12884.89|12883.34|12883.34|12887.09|12887.09|12882.94|12882.94|0
1640263200000|2021-12-23 12:40:00|12882.83|12882.83|12887.45|12887.45|12887.96|12887.96|12882.83|12882.83|0
1640263500000|2021-12-23 12:45:00|12888.63|12888.63|12890.37|12890.37|12890.53|12890.53|12886.72|12886.72|0
1640263800000|2021-12-23 12:50:00|12890.53|12890.53|12888.75|12888.75|12891.76|12891.76|12888.35|12888.35|0
1640264100000|2021-12-23 12:55:00|12887.77|12887.77|12887.06|12887.06|12887.77|12887.77|12884.77|12884.77|0
1640264400000|2021-12-23 13:00:00|12886.26|12886.26|12875.14|12875.14|12886.26|12886.26|12875.14|12875.14|0
1640264700000|2021-12-23 13:05:00|12874.97|12874.97|12874.72|12874.72|12876.41|12876.41|12872.63|12872.63|0
1640265000000|2021-12-23 13:10:00|12874.87|12874.87|12877.99|12877.99|12878.47|12878.47|12874.87|12874.87|0
1640265300000|2021-12-23 13:15:00|12877.01|12877.01|12876.72|12876.72|12877.74|12877.74|12873.47|12873.47|0
1640265600000|2021-12-23 13:20:00|12876.57|12876.57|12874.52|12874.52|12878.55|12878.55|12874.25|12874.25|0
1640265900000|2021-12-23 13:25:00|12874.35|12874.35|12882.65|12882.65|12882.65|12882.65|12874.35|12874.35|0
1640266200000|2021-12-23 13:30:00|12882.86|12882.86|12883.42|12883.42|12886.56|12886.56|12882.6|12882.6|0
1640266500000|2021-12-23 13:35:00|12883.02|12883.02|12892.4|12892.4|12896.27|12896.27|12883.02|12883.02|0
1640266800000|2021-12-23 13:40:00|12892.63|12892.63|12895.89|12895.89|12896.37|12896.37|12892.22|12892.22|0
1640267100000|2021-12-23 13:45:00|12895.79|12895.79|12901.04|12901.04|12903.79|12903.79|12895.79|12895.79|0
1640267400000|2021-12-23 13:50:00|12901.09|12901.09|12894.67|12894.67|12902.15|12902.15|12894.67|12894.67|0
1640267700000|2021-12-23 13:55:00|12894.25|12894.25|12894.76|12894.76|12895.89|12895.89|12892.78|12892.78|0
1640268000000|2021-12-23 14:00:00|12894.63|12894.63|12898.52|12898.52|12898.52|12898.52|12890.7|12890.7|0
1640268300000|2021-12-23 14:05:00|12898.68|12898.68|12904|12904|12905.96|12905.96|12898.18|12898.18|0
1640268600000|2021-12-23 14:10:00|12904.98|12904.98|12899.59|12899.59|12906.92|12906.92|12899.19|12899.19|0
1640268900000|2021-12-23 14:15:00|12900.57|12900.57|12903.08|12903.08|12904.42|12904.42|12900.57|12900.57|0
1640269200000|2021-12-23 14:20:00|12902.1|12902.1|12900.66|12900.66|12902.27|12902.27|12900.02|12900.02|0
1640269500000|2021-12-23 14:25:00|12900.45|12900.45|12896.82|12896.82|12900.62|12900.62|12896.67|12896.67|0
1640269800000|2021-12-23 14:30:00|12898|12898|12902.47|12902.47|12909.59|12909.59|12898|12898|0
1640270100000|2021-12-23 14:35:00|12902.07|12902.07|12911.42|12911.42|12913.44|12913.44|12902.07|12902.07|0
1640270400000|2021-12-23 14:40:00|12909.46|12909.46|12898.51|12898.51|12909.46|12909.46|12898.06|12898.06|0
1640270700000|2021-12-23 14:45:00|12903.95|12903.95|12904.11|12904.11|12906.04|12906.04|12894.61|12894.61|0
1640271000000|2021-12-23 14:50:00|12903.13|12903.13|12902.27|12902.27|12911.6|12911.6|12901.96|12901.96|0
1640271300000|2021-12-23 14:55:00|12902.1|12902.1|12913.18|12913.18|12913.42|12913.42|12899.93|12899.93|0
1640271600000|2021-12-23 15:00:00|12911.99|12911.99|12933.23|12933.23|12933.56|12933.56|12911.61|12911.61|0
1640271900000|2021-12-23 15:05:00|12932.05|12932.05|12930.36|12930.36|12933.19|12933.19|12928.92|12928.92|0
1640272200000|2021-12-23 15:10:00|12929.96|12929.96|12936.34|12936.34|12936.34|12936.34|12923.49|12923.49|0
1640272500000|2021-12-23 15:15:00|12935.94|12935.94|12934.84|12934.84|12938.39|12938.39|12932.97|12932.97|0
1640272800000|2021-12-23 15:20:00|12935.24|12935.24|12924.24|12924.24|12935.24|12935.24|12923.99|12923.99|0
1640273100000|2021-12-23 15:25:00|12924.5|12924.5|12913.48|12913.48|12926.82|12926.82|12913.3|12913.3|0
1640273400000|2021-12-23 15:30:00|12914.28|12914.28|12922.58|12922.58|12924.13|12924.13|12913.73|12913.73|0
1640273700000|2021-12-23 15:35:00|12921.39|12921.39|12924.21|12924.21|12925.2|12925.2|12920.95|12920.95|0
1640274000000|2021-12-23 15:40:00|12923.81|12923.81|12936.23|12936.23|12936.23|12936.23|12922.07|12922.07|0
1640274300000|2021-12-23 15:45:00|12935.83|12935.83|12936.36|12936.36|12938.15|12938.15|12932.38|12932.38|0
1640274600000|2021-12-23 15:50:00|12937.15|12937.15|12938.87|12938.87|12942.21|12942.21|12936.5|12936.5|0
1640274900000|2021-12-23 15:55:00|12940.83|12940.83|12945.29|12945.29|12948.74|12948.74|12940.83|12940.83|0
1640275200000|2021-12-23 16:00:00|12945.12|12945.12|12944.85|12944.85|12946.09|12946.09|12943.18|12943.18|0
1640275500000|2021-12-23 16:05:00|12945.83|12945.83|12947.21|12947.21|12955.24|12955.24|12945.83|12945.83|0
1640275800000|2021-12-23 16:10:00|12946.81|12946.81|12937.43|12937.43|12947.22|12947.22|12937.43|12937.43|0
1640276100000|2021-12-23 16:15:00|12937.41|12937.41|12945.86|12945.86|12946.63|12946.63|12937.02|12937.02|0
1640276400000|2021-12-23 16:20:00|12948.23|12948.23|12938.04|12938.04|12954.18|12954.18|12937.48|12937.48|0
1640276700000|2021-12-23 16:25:00|12938.3|12938.3|12938.52|12938.52|12943.7|12943.7|12937.4|12937.4|0
1640333700000|2021-12-24 08:15:00|12935.27|12935.27|12930.82|12930.82|12935.27|12935.27|12924.62|12924.62|0
1640334000000|2021-12-24 08:20:00|12931.03|12931.03|12928.08|12928.08|12931.83|12931.83|12925.91|12925.91|0
1640334300000|2021-12-24 08:25:00|12928.87|12928.87|12931.55|12931.55|12935.7|12935.7|12927.44|12927.44|0
1640334600000|2021-12-24 08:30:00|12931.15|12931.15|12934.53|12934.53|12935.3|12935.3|12929.57|12929.57|0
1640334900000|2021-12-24 08:35:00|12932.22|12932.22|12932.02|12932.02|12933.22|12933.22|12931.03|12931.03|0
1640335200000|2021-12-24 08:40:00|12931.61|12931.61|12933.07|12933.07|12934.46|12934.46|12929.62|12929.62|0
1640335500000|2021-12-24 08:45:00|12932.86|12932.86|12934.37|12934.37|12934.58|12934.58|12931.68|12931.68|0
1640335800000|2021-12-24 08:50:00|12932.41|12932.41|12927.68|12927.68|12932.52|12932.52|12927.68|12927.68|0
1640336100000|2021-12-24 08:55:00|12926.7|12926.7|12930.75|12930.75|12930.75|12930.75|12925.6|12925.6|0
1640336400000|2021-12-24 09:00:00|12933.73|12933.73|12934.93|12934.93|12936.3|12936.3|12933.02|12933.02|0
1640336700000|2021-12-24 09:05:00|12934.67|12934.67|12945.8|12945.8|12946.78|12946.78|12934.54|12934.54|0
1640337000000|2021-12-24 09:10:00|12945.42|12945.42|12947.36|12947.36|12947.36|12947.36|12944.43|12944.43|0
1640337300000|2021-12-24 09:15:00|12948.55|12948.55|12948.6|12948.6|12949.94|12949.94|12947.57|12947.57|0
1640337600000|2021-12-24 09:20:00|12948.2|12948.2|12944.88|12944.88|12948.2|12948.2|12944.88|12944.88|0
1640337900000|2021-12-24 09:25:00|12944.09|12944.09|12941.27|12941.27|12946.66|12946.66|12941.27|12941.27|0
1640338200000|2021-12-24 09:30:00|12940.93|12940.93|12942.07|12942.07|12943.31|12943.31|12939.98|12939.98|0
1640338500000|2021-12-24 09:35:00|12944.03|12944.03|12944.69|12944.69|12951.68|12951.68|12943.38|12943.38|0
1640338800000|2021-12-24 09:40:00|12944.53|12944.53|12946.3|12946.3|12947.27|12947.27|12944.53|12944.53|0
1640339100000|2021-12-24 09:45:00|12947.49|12947.49|12955.16|12955.16|12956.85|12956.85|12947.49|12947.49|0
1640339400000|2021-12-24 09:50:00|12957.12|12957.12|12943.59|12943.59|12957.12|12957.12|12943.43|12943.43|0
1640339700000|2021-12-24 09:55:00|12944.77|12944.77|12944.5|12944.5|12945.51|12945.51|12944.32|12944.32|0
1640340000000|2021-12-24 10:00:00|12944.37|12944.37|12942.82|12942.82|12944.79|12944.79|12942.82|12942.82|0
1640340300000|2021-12-24 10:05:00|12945.76|12945.76|12952.48|12952.48|12952.48|12952.48|12943.18|12943.18|0
1640340600000|2021-12-24 10:10:00|12953.66|12953.66|12961.29|12961.29|12961.72|12961.72|12953.66|12953.66|0
1640340900000|2021-12-24 10:15:00|12961.62|12961.62|12957.61|12957.61|12961.62|12961.62|12955.63|12955.63|0
1640341200000|2021-12-24 10:20:00|12957.66|12957.66|12959.8|12959.8|12960.31|12960.31|12957.66|12957.66|0
1640341500000|2021-12-24 10:25:00|12959.33|12959.33|12957.49|12957.49|12959.33|12959.33|12954.92|12954.92|0
1640341800000|2021-12-24 10:30:00|12957.7|12957.7|12960.98|12960.98|12960.98|12960.98|12957.7|12957.7|0
1640342100000|2021-12-24 10:35:00|12961.96|12961.96|12959.97|12959.97|12961.96|12961.96|12959.14|12959.14|0
1640342400000|2021-12-24 10:40:00|12959.64|12959.64|12958.95|12958.95|12961.53|12961.53|12957.61|12957.61|0
1640342700000|2021-12-24 10:45:00|12957.76|12957.76|12952.03|12952.03|12958.63|12958.63|12952.03|12952.03|0
1640343000000|2021-12-24 10:50:00|12952.37|12952.37|12950.08|12950.08|12952.37|12952.37|12949.69|12949.69|0
1640343300000|2021-12-24 10:55:00|12948.89|12948.89|12950.16|12950.16|12951.49|12951.49|12947.91|12947.91|0
1640343600000|2021-12-24 11:00:00|12949.66|12949.66|12948.75|12948.75|12949.66|12949.66|12946.89|12946.89|0
1640343900000|2021-12-24 11:05:00|12949.26|12949.26|12954.7|12954.7|12954.7|12954.7|12949.16|12949.16|0
1640344200000|2021-12-24 11:10:00|12955.1|12955.1|12954|12954|12955.44|12955.44|12952.99|12952.99|0
1640344500000|2021-12-24 11:15:00|12953.95|12953.95|12952.33|12952.33|12954.34|12954.34|12951.94|12951.94|0
1640344800000|2021-12-24 11:20:00|12952.23|12952.23|12954.51|12954.51|12956.13|12956.13|12951.97|12951.97|0
1640345100000|2021-12-24 11:25:00|12954.41|12954.41|12949.35|12949.35|12954.48|12954.48|12949.35|12949.35|0
1640345400000|2021-12-24 11:30:00|12949.23|12949.23|12951.46|12951.46|12951.46|12951.46|12946.52|12946.52|0
1640345700000|2021-12-24 11:35:00|12950.8|12950.8|12954.5|12954.5|12954.58|12954.58|12950.8|12950.8|0
1640346000000|2021-12-24 11:40:00|12954.62|12954.62|12955.63|12955.63|12958.71|12958.71|12953.61|12953.61|0
1640346300000|2021-12-24 11:45:00|12955.32|12955.32|12958.41|12958.41|12962.97|12962.97|12955.32|12955.32|0
1640346600000|2021-12-24 11:50:00|12958.45|12958.45|12958.67|12958.67|12958.94|12958.94|12955.86|12955.86|0
1640346900000|2021-12-24 11:55:00|12958.44|12958.44|12956.79|12956.79|12959.01|12959.01|12954.91|12954.91|0
1640347200000|2021-12-24 12:00:00|12956.95|12956.95|12950.5|12950.5|12958.06|12958.06|12950.29|12950.29|0
1640347500000|2021-12-24 12:05:00|12950.1|12950.1|12943.78|12943.78|12950.1|12950.1|12943.78|12943.78|0
1640347800000|2021-12-24 12:10:00|12943.31|12943.31|12946.25|12946.25|12951.04|12951.04|12941.58|12941.58|0
1640348100000|2021-12-24 12:15:00|12945.83|12945.83|12940.87|12940.87|12946.18|12946.18|12936.95|12936.95|0
1640348400000|2021-12-24 12:20:00|12942.83|12942.83|12936.12|12936.12|12942.83|12942.83|12935.77|12935.77|0
1640348700000|2021-12-24 12:25:00|12935.95|12935.95|12940.75|12940.75|12944.61|12944.61|12935.41|12935.41|0
1640765700000|2021-12-29 08:15:00|13088.8|13088.8|13098.66|13098.66|13102.6|13102.6|13088.38|13088.38|0
1640766000000|2021-12-29 08:20:00|13098.27|13098.27|13123.74|13123.74|13124.96|13124.96|13095.48|13095.48|0
1640766300000|2021-12-29 08:25:00|13124.14|13124.14|13129.71|13129.71|13133.61|13133.61|13122.61|13122.61|0
1640766600000|2021-12-29 08:30:00|13129.8|13129.8|13140.3|13140.3|13144.73|13144.73|13128.09|13128.09|0
1640766900000|2021-12-29 08:35:00|13139.04|13139.04|13149.19|13149.19|13149.19|13149.19|13126.1|13126.1|0
1640767200000|2021-12-29 08:40:00|13149.31|13149.31|13158.64|13158.64|13161.78|13161.78|13148.93|13148.93|0
1640767500000|2021-12-29 08:45:00|13158.43|13158.43|13156.42|13156.42|13158.43|13158.43|13146.77|13146.77|0
1640767800000|2021-12-29 08:50:00|13156.82|13156.82|13154.22|13154.22|13163.42|13163.42|13154.22|13154.22|0
1640768100000|2021-12-29 08:55:00|13153.88|13153.88|13150.77|13150.77|13162.72|13162.72|13149.89|13149.89|0
1640768400000|2021-12-29 09:00:00|13148.69|13148.69|13165.5|13165.5|13166.19|13166.19|13147.49|13147.49|0
1640768700000|2021-12-29 09:05:00|13164.76|13164.76|13156.54|13156.54|13164.96|13164.96|13153.84|13153.84|0
1640769000000|2021-12-29 09:10:00|13153.6|13153.6|13159.18|13159.18|13169.46|13169.46|13153.6|13153.6|0
1640769300000|2021-12-29 09:15:00|13157.87|13157.87|13145.81|13145.81|13157.87|13157.87|13143.84|13143.84|0
1640769600000|2021-12-29 09:20:00|13145.64|13145.64|13143.98|13143.98|13147.02|13147.02|13141.72|13141.72|0
1640769900000|2021-12-29 09:25:00|13144.78|13144.78|13151.17|13151.17|13151.36|13151.36|13144.15|13144.15|0
1640770200000|2021-12-29 09:30:00|13151.57|13151.57|13139.8|13139.8|13152.75|13152.75|13137.45|13137.45|0
1640770500000|2021-12-29 09:35:00|13141.19|13141.19|13140.36|13140.36|13144.07|13144.07|13140.2|13140.2|0
1640770800000|2021-12-29 09:40:00|13140.51|13140.51|13139.2|13139.2|13142.21|13142.21|13137|13137|0
1640771100000|2021-12-29 09:45:00|13139.12|13139.12|13147.51|13147.51|13148.1|13148.1|13138.96|13138.96|0
1640771400000|2021-12-29 09:50:00|13147.16|13147.16|13154.95|13154.95|13154.95|13154.95|13146.54|13146.54|0
1640771700000|2021-12-29 09:55:00|13154.55|13154.55|13155.89|13155.89|13156.94|13156.94|13149.03|13149.03|0
1640772000000|2021-12-29 10:00:00|13155.74|13155.74|13156.42|13156.42|13159.21|13159.21|13153.44|13153.44|0
1640772300000|2021-12-29 10:05:00|13158.38|13158.38|13150.62|13150.62|13161.52|13161.52|13149.31|13149.31|0
1640772600000|2021-12-29 10:10:00|13150.96|13150.96|13140.99|13140.99|13151.3|13151.3|13140.2|13140.2|0
1640772900000|2021-12-29 10:15:00|13141|13141|13131.45|13131.45|13141|13141|13131.38|13131.38|0
1640773200000|2021-12-29 10:20:00|13131.29|13131.29|13132.04|13132.04|13132.91|13132.91|13128.15|13128.15|0
1640773500000|2021-12-29 10:25:00|13132.2|13132.2|13118.72|13118.72|13135.78|13135.78|13116.12|13116.12|0
1640773800000|2021-12-29 10:30:00|13119.12|13119.12|13126.07|13126.07|13126.87|13126.87|13117.23|13117.23|0
1640774100000|2021-12-29 10:35:00|13125.67|13125.67|13123.68|13123.68|13126.57|13126.57|13123.68|13123.68|0
1640774400000|2021-12-29 10:40:00|13124.37|13124.37|13135.84|13135.84|13135.84|13135.84|13124.37|13124.37|0
1640774700000|2021-12-29 10:45:00|13136.05|13136.05|13134.47|13134.47|13143.61|13143.61|13134.47|13134.47|0
1640775000000|2021-12-29 10:50:00|13133.46|13133.46|13133.92|13133.92|13137.5|13137.5|13132.38|13132.38|0
1640775300000|2021-12-29 10:55:00|13134.89|13134.89|13126.7|13126.7|13134.89|13134.89|13123.12|13123.12|0
1640775600000|2021-12-29 11:00:00|13126.82|13126.82|13127.46|13127.46|13129.62|13129.62|13126.71|13126.71|0
1640775900000|2021-12-29 11:05:00|13127.86|13127.86|13133.15|13133.15|13136.93|13136.93|13127.86|13127.86|0
1640776200000|2021-12-29 11:10:00|13132.89|13132.89|13137.26|13137.26|13137.26|13137.26|13132.49|13132.49|0
1640776500000|2021-12-29 11:15:00|13136.83|13136.83|13139.32|13139.32|13139.44|13139.44|13134.78|13134.78|0
1640776800000|2021-12-29 11:20:00|13139.4|13139.4|13142.63|13142.63|13146.26|13146.26|13138.76|13138.76|0
1640777100000|2021-12-29 11:25:00|13142.4|13142.4|13132.97|13132.97|13148.05|13148.05|13132.76|13132.76|0
1640777400000|2021-12-29 11:30:00|13132.77|13132.77|13132.41|13132.41|13133|13133|13129.45|13129.45|0
1640777700000|2021-12-29 11:35:00|13132.65|13132.65|13141.21|13141.21|13142.01|13142.01|13132.65|13132.65|0
1640778000000|2021-12-29 11:40:00|13140.23|13140.23|13135.71|13135.71|13141.45|13141.45|13135.55|13135.55|0
1640778300000|2021-12-29 11:45:00|13135.29|13135.29|13136.55|13136.55|13138.78|13138.78|13134.11|13134.11|0
1640778600000|2021-12-29 11:50:00|13136.21|13136.21|13132.84|13132.84|13137.96|13137.96|13131.66|13131.66|0
1640778900000|2021-12-29 11:55:00|13130.89|13130.89|13130.7|13130.7|13131.22|13131.22|13125.69|13125.69|0
1640779200000|2021-12-29 12:00:00|13130.3|13130.3|13128.88|13128.88|13130.43|13130.43|13126.58|13126.58|0
1640779500000|2021-12-29 12:05:00|13129.29|13129.29|13132.37|13132.37|13132.37|13132.37|13129.05|13129.05|0
1640779800000|2021-12-29 12:10:00|13133.56|13133.56|13139.76|13139.76|13140.98|13140.98|13132.95|13132.95|0
1640780100000|2021-12-29 12:15:00|13139.98|13139.98|13135.97|13135.97|13139.98|13139.98|13132.82|13132.82|0
1640780400000|2021-12-29 12:20:00|13135.57|13135.57|13134.38|13134.38|13136|13136|13127.64|13127.64|0
1640780700000|2021-12-29 12:25:00|13134.5|13134.5|13136.55|13136.55|13137.74|13137.74|13133.87|13133.87|0
1640781000000|2021-12-29 12:30:00|13136.71|13136.71|13123.57|13123.57|13136.79|13136.79|13123.57|13123.57|0
1640781300000|2021-12-29 12:35:00|13123.31|13123.31|13123.69|13123.69|13125.15|13125.15|13122.61|13122.61|0
1640781600000|2021-12-29 12:40:00|13123.29|13123.29|13125.48|13125.48|13127.02|13127.02|13123.29|13123.29|0
1640781900000|2021-12-29 12:45:00|13124.79|13124.79|13127.61|13127.61|13128.77|13128.77|13124.43|13124.43|0
1640782200000|2021-12-29 12:50:00|13127.25|13127.25|13123.27|13123.27|13127.61|13127.61|13123.27|13123.27|0
1640782500000|2021-12-29 12:55:00|13122.58|13122.58|13123.42|13123.42|13123.42|13123.42|13120.85|13120.85|0
1640782800000|2021-12-29 13:00:00|13122.89|13122.89|13116.81|13116.81|13123.9|13123.9|13116.71|13116.71|0
1640783100000|2021-12-29 13:05:00|13117.07|13117.07|13123.29|13123.29|13123.29|13123.29|13116.81|13116.81|0
1640783400000|2021-12-29 13:10:00|13123.46|13123.46|13131.47|13131.47|13132.18|13132.18|13123.46|13123.46|0
1640783700000|2021-12-29 13:15:00|13131.68|13131.68|13141.18|13141.18|13141.18|13141.18|13131.11|13131.11|0
1640784000000|2021-12-29 13:20:00|13141.39|13141.39|13137.5|13137.5|13141.4|13141.4|13136.67|13136.67|0
1640784300000|2021-12-29 13:25:00|13135.54|13135.54|13133.05|13133.05|13135.54|13135.54|13131.75|13131.75|0
1640784600000|2021-12-29 13:30:00|13132.92|13132.92|13128.77|13128.77|13135.89|13135.89|13128.77|13128.77|0
1640784900000|2021-12-29 13:35:00|13129.96|13129.96|13119.99|13119.99|13130|13130|13119.99|13119.99|0
1640785200000|2021-12-29 13:40:00|13119.87|13119.87|13122.18|13122.18|13122.71|13122.71|13118.7|13118.7|0
1640785500000|2021-12-29 13:45:00|13122.39|13122.39|13123.29|13123.29|13126.27|13126.27|13122.39|13122.39|0
1640785800000|2021-12-29 13:50:00|13123.55|13123.55|13126.86|13126.86|13127.91|13127.91|13122.99|13122.99|0
1640786100000|2021-12-29 13:55:00|13126.17|13126.17|13125.35|13125.35|13127.94|13127.94|13125.35|13125.35|0
1640786400000|2021-12-29 14:00:00|13124.37|13124.37|13125.83|13125.83|13127.41|13127.41|13123.63|13123.63|0
1640786700000|2021-12-29 14:05:00|13125.88|13125.88|13131.2|13131.2|13131.54|13131.54|13122.23|13122.23|0
1640787000000|2021-12-29 14:10:00|13132.39|13132.39|13130.95|13130.95|13132.41|13132.41|13130.76|13130.76|0
1640787300000|2021-12-29 14:15:00|13130.78|13130.78|13132.08|13132.08|13136.36|13136.36|13129.75|13129.75|0
1640787600000|2021-12-29 14:20:00|13132.88|13132.88|13137.4|13137.4|13144.99|13144.99|13132.88|13132.88|0
1640787900000|2021-12-29 14:25:00|13137.55|13137.55|13129.67|13129.67|13137.64|13137.64|13128.48|13128.48|0
1640788200000|2021-12-29 14:30:00|13130.65|13130.65|13141.22|13141.22|13143.04|13143.04|13130.47|13130.47|0
1640788500000|2021-12-29 14:35:00|13140.83|13140.83|13136.11|13136.11|13140.83|13140.83|13130.43|13130.43|0
1640788800000|2021-12-29 14:40:00|13136.32|13136.32|13128.87|13128.87|13139.2|13139.2|13128.14|13128.14|0
1640789100000|2021-12-29 14:45:00|13128.57|13128.57|13123.02|13123.02|13131.05|13131.05|13117.2|13117.2|0
1640789400000|2021-12-29 14:50:00|13121.83|13121.83|13134.73|13134.73|13139.81|13139.81|13121.83|13121.83|0
1640789700000|2021-12-29 14:55:00|13134.76|13134.76|13122.88|13122.88|13136.34|13136.34|13119.07|13119.07|0
1640790000000|2021-12-29 15:00:00|13123.28|13123.28|13122.53|13122.53|13127.96|13127.96|13116.81|13116.81|0
1640790300000|2021-12-29 15:05:00|13122.61|13122.61|13116.14|13116.14|13126.49|13126.49|13115.19|13115.19|0
1640790600000|2021-12-29 15:10:00|13117.12|13117.12|13108.79|13108.79|13120.26|13120.26|13106.83|13106.83|0
1640790900000|2021-12-29 15:15:00|13108.94|13108.94|13105.31|13105.31|13108.96|13108.96|13101.05|13101.05|0
1640791200000|2021-12-29 15:20:00|13103.35|13103.35|13102.53|13102.53|13108.66|13108.66|13101.24|13101.24|0
1640791500000|2021-12-29 15:25:00|13102.13|13102.13|13120.31|13120.31|13120.31|13120.31|13101.92|13101.92|0
1640791800000|2021-12-29 15:30:00|13119.33|13119.33|13124.09|13124.09|13125.63|13125.63|13116.5|13116.5|0
1640792100000|2021-12-29 15:35:00|13124.17|13124.17|13120.18|13120.18|13126.22|13126.22|13118.25|13118.25|0
1640792400000|2021-12-29 15:40:00|13120.87|13120.87|13134.31|13134.31|13135.14|13135.14|13120.23|13120.23|0
1640792700000|2021-12-29 15:45:00|13134.05|13134.05|13132.21|13132.21|13134.21|13134.21|13130.87|13130.87|0
1640793000000|2021-12-29 15:50:00|13133.19|13133.19|13131.96|13131.96|13133.27|13133.27|13123.09|13123.09|0
1640793300000|2021-12-29 15:55:00|13132.08|13132.08|13130.91|13130.91|13132.93|13132.93|13127.13|13127.13|0
1640793600000|2021-12-29 16:00:00|13129.73|13129.73|13132.28|13132.28|13132.49|13132.49|13119.82|13119.82|0
1640793900000|2021-12-29 16:05:00|13132.43|13132.43|13127.9|13127.9|13134.08|13134.08|13127.51|13127.51|0
1640794200000|2021-12-29 16:10:00|13127.55|13127.55|13124.91|13124.91|13128.17|13128.17|13123.56|13123.56|0
1640794500000|2021-12-29 16:15:00|13124.8|13124.8|13123.66|13123.66|13126.75|13126.75|13119.68|13119.68|0
1640794800000|2021-12-29 16:20:00|13123.78|13123.78|13134.96|13134.96|13138.44|13138.44|13123.78|13123.78|0
1640795100000|2021-12-29 16:25:00|13134.61|13134.61|13129.57|13129.57|13137.14|13137.14|13127.42|13127.42|0
1640852100000|2021-12-30 08:15:00|13125.85|13125.85|13135.01|13135.01|13137.52|13137.52|13122.46|13122.46|0
1640852400000|2021-12-30 08:20:00|13134.4|13134.4|13130.28|13130.28|13137.69|13137.69|13128.08|13128.08|0
1640852700000|2021-12-30 08:25:00|13131.25|13131.25|13127.4|13127.4|13135.59|13135.59|13125.33|13125.33|0
1640853000000|2021-12-30 08:30:00|13126.8|13126.8|13127.25|13127.25|13128.13|13128.13|13122.22|13122.22|0
1640853300000|2021-12-30 08:35:00|13127.46|13127.46|13123.91|13123.91|13127.46|13127.46|13119.93|13119.93|0
1640853600000|2021-12-30 08:40:00|13125.09|13125.09|13137.47|13137.47|13137.68|13137.68|13124.59|13124.59|0
1640853900000|2021-12-30 08:45:00|13138.45|13138.45|13137.17|13137.17|13141.2|13141.2|13137.17|13137.17|0
1640854200000|2021-12-30 08:50:00|13136.66|13136.66|13138.31|13138.31|13138.42|13138.42|13134.77|13134.77|0
1640854500000|2021-12-30 08:55:00|13139.49|13139.49|13137.77|13137.77|13140.85|13140.85|13136.34|13136.34|0
1640854800000|2021-12-30 09:00:00|13137.44|13137.44|13143.06|13143.06|13143.47|13143.47|13136.42|13136.42|0
1640855100000|2021-12-30 09:05:00|13143.91|13143.91|13151.47|13151.47|13153.2|13153.2|13143.91|13143.91|0
1640855400000|2021-12-30 09:10:00|13152.1|13152.1|13147.9|13147.9|13152.68|13152.68|13146.51|13146.51|0
1640855700000|2021-12-30 09:15:00|13147.48|13147.48|13148.77|13148.77|13153.07|13153.07|13143.69|13143.69|0
1640856000000|2021-12-30 09:20:00|13148.26|13148.26|13147.36|13147.36|13148.26|13148.26|13142.49|13142.49|0
1640856300000|2021-12-30 09:25:00|13146.18|13146.18|13149.73|13149.73|13152.13|13152.13|13145.87|13145.87|0
1640856600000|2021-12-30 09:30:00|13151.69|13151.69|13150.9|13150.9|13157.04|13157.04|13150.62|13150.62|0
1640856900000|2021-12-30 09:35:00|13151.3|13151.3|13157.72|13157.72|13161.73|13161.73|13151.3|13151.3|0
1640857200000|2021-12-30 09:40:00|13155.76|13155.76|13154.01|13154.01|13159.21|13159.21|13154.01|13154.01|0
1640857500000|2021-12-30 09:45:00|13153.22|13153.22|13150.1|13150.1|13153.34|13153.34|13149.77|13149.77|0
1640857800000|2021-12-30 09:50:00|13150.27|13150.27|13145.76|13145.76|13150.78|13150.78|13144.78|13144.78|0
1640858100000|2021-12-30 09:55:00|13146.02|13146.02|13148.14|13148.14|13148.14|13148.14|13143.97|13143.97|0
1640858400000|2021-12-30 10:00:00|13147.16|13147.16|13143.68|13143.68|13148.29|13148.29|13143.68|13143.68|0
1640858700000|2021-12-30 10:05:00|13145.63|13145.63|13144.49|13144.49|13147.1|13147.1|13144.09|13144.09|0
1640859000000|2021-12-30 10:10:00|13143.98|13143.98|13144.1|13144.1|13145.19|13145.19|13139.05|13139.05|0
1640859300000|2021-12-30 10:15:00|13144.03|13144.03|13141.6|13141.6|13144.03|13144.03|13141.19|13141.19|0
1640859600000|2021-12-30 10:20:00|13141.43|13141.43|13134.27|13134.27|13141.43|13141.43|13133.46|13133.46|0
1640859900000|2021-12-30 10:25:00|13134.5|13134.5|13131.34|13131.34|13135.4|13135.4|13131.34|13131.34|0
1640860200000|2021-12-30 10:30:00|13130.36|13130.36|13130.14|13130.14|13130.54|13130.54|13127.13|13127.13|0
1640860500000|2021-12-30 10:35:00|13131.12|13131.12|13132.77|13132.77|13133.12|13133.12|13129.84|13129.84|0
1640860800000|2021-12-30 10:40:00|13132.69|13132.69|13135.3|13135.3|13135.56|13135.56|13131.4|13131.4|0
1640861100000|2021-12-30 10:45:00|13135.45|13135.45|13139.01|13139.01|13139.53|13139.53|13135.45|13135.45|0
1640861400000|2021-12-30 10:50:00|13139.27|13139.27|13130.07|13130.07|13139.27|13139.27|13129.95|13129.95|0
1640861700000|2021-12-30 10:55:00|13129.87|13129.87|13134.37|13134.37|13136.16|13136.16|13129.65|13129.65|0
1640862000000|2021-12-30 11:00:00|13134.53|13134.53|13130.3|13130.3|13134.53|13134.53|13129.12|13129.12|0
1640862300000|2021-12-30 11:05:00|13130.6|13130.6|13129.26|13129.26|13132.26|13132.26|13129.26|13129.26|0
1640862600000|2021-12-30 11:10:00|13130.45|13130.45|13121.05|13121.05|13130.45|13130.45|13118.78|13118.78|0
1640862900000|2021-12-30 11:15:00|13121.13|13121.13|13126.76|13126.76|13127.44|13127.44|13121.13|13121.13|0
1640863200000|2021-12-30 11:20:00|13126.64|13126.64|13128.22|13128.22|13128.22|13128.22|13126.05|13126.05|0
1640863500000|2021-12-30 11:25:00|13128.91|13128.91|13128.21|13128.21|13130.09|13130.09|13128.21|13128.21|0
1640863800000|2021-12-30 11:30:00|13129.4|13129.4|13132.88|13132.88|13132.88|13132.88|13126.73|13126.73|0
1640864100000|2021-12-30 11:35:00|13133.52|13133.52|13140.14|13140.14|13140.56|13140.56|13133.52|13133.52|0
1640864400000|2021-12-30 11:40:00|13140.3|13140.3|13140.38|13140.38|13140.64|13140.64|13139.45|13139.45|0
1640864700000|2021-12-30 11:45:00|13141.36|13141.36|13148.44|13148.44|13149.62|13149.62|13141.36|13141.36|0
1640865000000|2021-12-30 11:50:00|13148.65|13148.65|13148.49|13148.49|13149.84|13149.84|13147.3|13147.3|0
1640865300000|2021-12-30 11:55:00|13147.98|13147.98|13144.16|13144.16|13150.45|13150.45|13144.16|13144.16|0
1640865600000|2021-12-30 12:00:00|13145.35|13145.35|13143.71|13143.71|13147.84|13147.84|13143.31|13143.31|0
1640865900000|2021-12-30 12:05:00|13143.6|13143.6|13150.48|13150.48|13150.48|13150.48|13142.3|13142.3|0
1640866200000|2021-12-30 12:10:00|13152.44|13152.44|13157.24|13157.24|13159.1|13159.1|13151.88|13151.88|0
1640866500000|2021-12-30 12:15:00|13158.22|13158.22|13154.98|13154.98|13158.22|13158.22|13154.6|13154.6|0
1640866800000|2021-12-30 12:20:00|13155.22|13155.22|13153.3|13153.3|13155.22|13155.22|13152.26|13152.26|0
1640867100000|2021-12-30 12:25:00|13152.11|13152.11|13149.94|13149.94|13152.99|13152.99|13149.54|13149.54|0
1640867400000|2021-12-30 12:30:00|13150.33|13150.33|13153.96|13153.96|13153.96|13153.96|13149.35|13149.35|0
1640867700000|2021-12-30 12:35:00|13152.78|13152.78|13151.15|13151.15|13154.17|13154.17|13150.05|13150.05|0
1640868000000|2021-12-30 12:40:00|13151.55|13151.55|13149.09|13149.09|13151.55|13151.55|13148.79|13148.79|0
1640868300000|2021-12-30 12:45:00|13149.89|13149.89|13148.69|13148.69|13150.23|13150.23|13148.69|13148.69|0
1640868600000|2021-12-30 12:50:00|13148.48|13148.48|13146.99|13146.99|13148.48|13148.48|13146.99|13146.99|0
1640868900000|2021-12-30 12:55:00|13145.8|13145.8|13142.78|13142.78|13146.78|13146.78|13139.91|13139.91|0
1640869200000|2021-12-30 13:00:00|13142.91|13142.91|13147.27|13147.27|13147.7|13147.7|13142.91|13142.91|0
1640869500000|2021-12-30 13:05:00|13148.45|13148.45|13153.39|13153.39|13153.39|13153.39|13147.61|13147.61|0
1640869800000|2021-12-30 13:10:00|13152.99|13152.99|13149.44|13149.44|13152.99|13152.99|13149.44|13149.44|0
1640870100000|2021-12-30 13:15:00|13149.1|13149.1|13147.42|13147.42|13150.54|13150.54|13147.42|13147.42|0
1640870400000|2021-12-30 13:20:00|13147.65|13147.65|13144.29|13144.29|13147.65|13147.65|13144.29|13144.29|0
1640870700000|2021-12-30 13:25:00|13142.6|13142.6|13141|13141|13143.81|13143.81|13141|13141|0
1640871000000|2021-12-30 13:30:00|13141.34|13141.34|13154.53|13154.53|13154.53|13154.53|13141.34|13141.34|0
1640871300000|2021-12-30 13:35:00|13154.69|13154.69|13152.26|13152.26|13154.69|13154.69|13150.77|13150.77|0
1640871600000|2021-12-30 13:40:00|13150.3|13150.3|13152.27|13152.27|13153.28|13153.28|13150.3|13150.3|0
1640871900000|2021-12-30 13:45:00|13153.45|13153.45|13153.91|13153.91|13154.71|13154.71|13151.29|13151.29|0
1640872200000|2021-12-30 13:50:00|13153.73|13153.73|13158.23|13158.23|13158.23|13158.23|13153.73|13153.73|0
1640872500000|2021-12-30 13:55:00|13158.49|13158.49|13158.88|13158.88|13161.44|13161.44|13158.49|13158.49|0
1640872800000|2021-12-30 14:00:00|13158.72|13158.72|13162.14|13162.14|13163.32|13163.32|13158.72|13158.72|0
1640873100000|2021-12-30 14:05:00|13160.95|13160.95|13151.49|13151.49|13161.47|13161.47|13151.49|13151.49|0
1640873400000|2021-12-30 14:10:00|13151.89|13151.89|13155.04|13155.04|13155.04|13155.04|13151.89|13151.89|0
1640873700000|2021-12-30 14:15:00|13154.64|13154.64|13152.82|13152.82|13156.88|13156.88|13152.82|13152.82|0
1640874000000|2021-12-30 14:20:00|13153.32|13153.32|13158.57|13158.57|13158.97|13158.97|13152.44|13152.44|0
1640874300000|2021-12-30 14:25:00|13158.33|13158.33|13151.12|13151.12|13158.33|13158.33|13151.12|13151.12|0
1640874600000|2021-12-30 14:30:00|13151.07|13151.07|13153.51|13153.51|13155.09|13155.09|13150.3|13150.3|0
1640874900000|2021-12-30 14:35:00|13153.56|13153.56|13151.37|13151.37|13155.34|13155.34|13150.64|13150.64|0
1640875200000|2021-12-30 14:40:00|13151.48|13151.48|13142.93|13142.93|13153.5|13153.5|13141.65|13141.65|0
1640875500000|2021-12-30 14:45:00|13142.59|13142.59|13134.2|13134.2|13142.61|13142.61|13132.21|13132.21|0
1640875800000|2021-12-30 14:50:00|13133.02|13133.02|13123.93|13123.93|13133.02|13133.02|13123.9|13123.9|0
1640876100000|2021-12-30 14:55:00|13123.53|13123.53|13115.88|13115.88|13123.53|13123.53|13115.45|13115.45|0
1640876400000|2021-12-30 15:00:00|13116.27|13116.27|13111.27|13111.27|13116.52|13116.52|13109.45|13109.45|0
1640876700000|2021-12-30 15:05:00|13110.29|13110.29|13109.89|13109.89|13110.87|13110.87|13108.02|13108.02|0
1640877000000|2021-12-30 15:10:00|13110.09|13110.09|13107.97|13107.97|13110.09|13110.09|13104.7|13104.7|0
1640877300000|2021-12-30 15:15:00|13108.09|13108.09|13103.26|13103.26|13108.09|13108.09|13102.86|13102.86|0
1640877600000|2021-12-30 15:20:00|13102.86|13102.86|13102.11|13102.11|13104.48|13104.48|13101.13|13101.13|0
1640877900000|2021-12-30 15:25:00|13103.09|13103.09|13115.06|13115.06|13115.06|13115.06|13103.09|13103.09|0
1640878200000|2021-12-30 15:30:00|13114.83|13114.83|13111.75|13111.75|13116.24|13116.24|13108.74|13108.74|0
1640878500000|2021-12-30 15:35:00|13112.94|13112.94|13118.38|13118.38|13119.29|13119.29|13112.21|13112.21|0
1640878800000|2021-12-30 15:40:00|13117.4|13117.4|13122.53|13122.53|13125.25|13125.25|13117.4|13117.4|0
1640879100000|2021-12-30 15:45:00|13122.13|13122.13|13120.11|13120.11|13125.66|13125.66|13119.34|13119.34|0
1640879400000|2021-12-30 15:50:00|13120.37|13120.37|13127.01|13127.01|13127.47|13127.47|13120.37|13120.37|0
1640879700000|2021-12-30 15:55:00|13127.41|13127.41|13131.27|13131.27|13131.45|13131.45|13126.62|13126.62|0
1640880000000|2021-12-30 16:00:00|13130.08|13130.08|13121.25|13121.25|13130.08|13130.08|13117.63|13117.63|0
1640880300000|2021-12-30 16:05:00|13120.06|13120.06|13118.22|13118.22|13120.87|13120.87|13116.5|13116.5|0
1640880600000|2021-12-30 16:10:00|13117.03|13117.03|13117.11|13117.11|13117.83|13117.83|13115.3|13115.3|0
1640880900000|2021-12-30 16:15:00|13117.24|13117.24|13120.58|13120.58|13121.89|13121.89|13116.95|13116.95|0
1640881200000|2021-12-30 16:20:00|13120.27|13120.27|13107.3|13107.3|13120.27|13120.27|13106.46|13106.46|0
1640881500000|2021-12-30 16:25:00|13107.51|13107.51|13097.77|13097.77|13110.76|13110.76|13097.54|13097.54|0
1640938500000|2021-12-31 08:15:00|13059.85|13059.85|13051.83|13051.83|13059.85|13059.85|13051.83|13051.83|0
1640938800000|2021-12-31 08:20:00|13052.23|13052.23|13050.34|13050.34|13054.07|13054.07|13046.96|13046.96|0
1640939100000|2021-12-31 08:25:00|13051.53|13051.53|13052.28|13052.28|13052.28|13052.28|13048.82|13048.82|0
1640939400000|2021-12-31 08:30:00|13053.01|13053.01|13054.51|13054.51|13057.58|13057.58|13053.01|13053.01|0
1640939700000|2021-12-31 08:35:00|13054.11|13054.11|13059.74|13059.74|13060.12|13060.12|13052.56|13052.56|0
1640940000000|2021-12-31 08:40:00|13058.73|13058.73|13054.84|13054.84|13059.63|13059.63|13050.65|13050.65|0
1640940300000|2021-12-31 08:45:00|13055.81|13055.81|13053.34|13053.34|13055.81|13055.81|13051.14|13051.14|0
1640940600000|2021-12-31 08:50:00|13052.84|13052.84|13050.17|13050.17|13052.84|13052.84|13049.86|13049.86|0
1640940900000|2021-12-31 08:55:00|13050.04|13050.04|13046.85|13046.85|13050.04|13050.04|13044.94|13044.94|0
1640941200000|2021-12-31 09:00:00|13046.95|13046.95|13045.69|13045.69|13047.09|13047.09|13044.91|13044.91|0
1640941500000|2021-12-31 09:05:00|13046.48|13046.48|13046.49|13046.49|13046.88|13046.88|13044.78|13044.78|0
1640941800000|2021-12-31 09:10:00|13046.29|13046.29|13043.77|13043.77|13046.29|13046.29|13043.4|13043.4|0
1640942100000|2021-12-31 09:15:00|13043.53|13043.53|13043.33|13043.33|13045.92|13045.92|13043.33|13043.33|0
1640942400000|2021-12-31 09:20:00|13043.09|13043.09|13038.5|13038.5|13043.09|13043.09|13037.77|13037.77|0
1640942700000|2021-12-31 09:25:00|13038.15|13038.15|13039.03|13039.03|13041.25|13041.25|13038.15|13038.15|0
1640943000000|2021-12-31 09:30:00|13038.67|13038.67|13038.8|13038.8|13041.92|13041.92|13038.67|13038.67|0
1640943300000|2021-12-31 09:35:00|13039.04|13039.04|13039.05|13039.05|13042.22|13042.22|13039.04|13039.04|0
1640943600000|2021-12-31 09:40:00|13038.84|13038.84|13040.83|13040.83|13041.85|13041.85|13038.84|13038.84|0
1640943900000|2021-12-31 09:45:00|13041.23|13041.23|13040.41|13040.41|13041.65|13041.65|13040.41|13040.41|0
1640944200000|2021-12-31 09:50:00|13040.15|13040.15|13038.01|13038.01|13040.3|13040.3|13037.34|13037.34|0
1640944500000|2021-12-31 09:55:00|13038.18|13038.18|13040.04|13040.04|13042.83|13042.83|13038.18|13038.18|0
1640944800000|2021-12-31 10:00:00|13040.3|13040.3|13036.28|13036.28|13040.47|13040.47|13035.16|13035.16|0
1640945100000|2021-12-31 10:05:00|13036.54|13036.54|13037.15|13037.15|13037.49|13037.49|13035.53|13035.53|0
1640945400000|2021-12-31 10:10:00|13037.53|13037.53|13040.86|13040.86|13040.86|13040.86|13037.44|13037.44|0
1640945700000|2021-12-31 10:15:00|13040.78|13040.78|13042.74|13042.74|13043.98|13043.98|13040.27|13040.27|0
1640946000000|2021-12-31 10:20:00|13043.14|13043.14|13039.46|13039.46|13043.14|13043.14|13038.69|13038.69|0
1640946300000|2021-12-31 10:25:00|13039.61|13039.61|13038.63|13038.63|13040.28|13040.28|13037.76|13037.76|0
1640946600000|2021-12-31 10:30:00|13038.39|13038.39|13038.96|13038.96|13040.21|13040.21|13038.39|13038.39|0
1640946900000|2021-12-31 10:35:00|13038.56|13038.56|13037.41|13037.41|13038.6|13038.6|13036.7|13036.7|0
1640947200000|2021-12-31 10:40:00|13037.57|13037.57|13038.31|13038.31|13038.31|13038.31|13035.88|13035.88|0
1640947500000|2021-12-31 10:45:00|13037.81|13037.81|13039.44|13039.44|13042.95|13042.95|13036.64|13036.64|0
1640947800000|2021-12-31 10:50:00|13039.04|13039.04|13040.62|13040.62|13040.62|13040.62|13038.86|13038.86|0
1640948100000|2021-12-31 10:55:00|13040.86|13040.86|13048.69|13048.69|13049.16|13049.16|13040.17|13040.17|0
1640948400000|2021-12-31 11:00:00|13048.45|13048.45|13052.95|13052.95|13052.95|13052.95|13047.91|13047.91|0
1640948700000|2021-12-31 11:05:00|13053.28|13053.28|13037.79|13037.79|13053.28|13053.28|13036.13|13036.13|0
1640949000000|2021-12-31 11:10:00|13038.98|13038.98|13036.15|13036.15|13039.64|13039.64|13035.16|13035.16|0
1640949300000|2021-12-31 11:15:00|13036.62|13036.62|13039.58|13039.58|13040.02|13040.02|13035.8|13035.8|0
1640949600000|2021-12-31 11:20:00|13039.92|13039.92|13045.18|13045.18|13045.18|13045.18|13039.92|13039.92|0
1640949900000|2021-12-31 11:25:00|13044.78|13044.78|13049.85|13049.85|13049.85|13049.85|13042.77|13042.77|0
1640950200000|2021-12-31 11:30:00|13050|13050|13046.38|13046.38|13050.86|13050.86|13046.38|13046.38|0
1640950500000|2021-12-31 11:35:00|13046.73|13046.73|13045.78|13045.78|13047.64|13047.64|13045.02|13045.02|0
1640950800000|2021-12-31 11:40:00|13045.73|13045.73|13034.58|13034.58|13045.78|13045.78|13034.58|13034.58|0
1640951100000|2021-12-31 11:45:00|13034.74|13034.74|13035.09|13035.09|13036.18|13036.18|13033.53|13033.53|0
1640951400000|2021-12-31 11:50:00|13035.01|13035.01|13030.73|13030.73|13036.35|13036.35|13030.7|13030.7|0
1640951700000|2021-12-31 11:55:00|13029.89|13029.89|13029.25|13029.25|13030.24|13030.24|13028.58|13028.58|0
1640952000000|2021-12-31 12:00:00|13029.49|13029.49|13014.82|13014.82|13029.62|13029.62|13013.92|13013.92|0
1640952300000|2021-12-31 12:05:00|13014.47|13014.47|13009.12|13009.12|13016.11|13016.11|13009.12|13009.12|0
1640952600000|2021-12-31 12:10:00|13008.6|13008.6|13010.44|13010.44|13016.2|13016.2|13007.38|13007.38|0
1640952900000|2021-12-31 12:15:00|13010.32|13010.32|13002.67|13002.67|13011.14|13011.14|13001.31|13001.31|0
1640953200000|2021-12-31 12:20:00|13001.48|13001.48|13010.44|13010.44|13010.67|13010.67|12993.36|12993.36|0
1640953500000|2021-12-31 12:25:00|13010.56|13010.56|13027.61|13027.61|13029.98|13029.98|13008.39|13008.39|0
1641284100000|2022-01-04 08:15:00|13213.49|13213.49|13220.86|13220.86|13224.64|13224.64|13195.03|13195.03|0
1641284400000|2022-01-04 08:20:00|13219.68|13219.68|13212.71|13212.71|13221.63|13221.63|13203.9|13203.9|0
1641284700000|2022-01-04 08:25:00|13212.32|13212.32|13222.77|13222.77|13229.71|13229.71|13210.77|13210.77|0
1641285000000|2022-01-04 08:30:00|13226.4|13226.4|13203.36|13203.36|13226.74|13226.74|13202.68|13202.68|0
1641285300000|2022-01-04 08:35:00|13204.34|13204.34|13208.45|13208.45|13214.35|13214.35|13204.34|13204.34|0
1641285600000|2022-01-04 08:40:00|13207.76|13207.76|13205.03|13205.03|13216.4|13216.4|13202.29|13202.29|0
1641285900000|2022-01-04 08:45:00|13205.18|13205.18|13220.26|13220.26|13225.01|13225.01|13204.88|13204.88|0
1641286200000|2022-01-04 08:50:00|13220.03|13220.03|13206.53|13206.53|13220.03|13220.03|13205.3|13205.3|0
1641286500000|2022-01-04 08:55:00|13206.12|13206.12|13194.63|13194.63|13206.12|13206.12|13180.53|13180.53|0
1641286800000|2022-01-04 09:00:00|13194.29|13194.29|13176.72|13176.72|13196.42|13196.42|13172.97|13172.97|0
1641287100000|2022-01-04 09:05:00|13175.53|13175.53|13155.4|13155.4|13175.53|13175.53|13146.52|13146.52|0
1641287400000|2022-01-04 09:10:00|13155.66|13155.66|13160.29|13160.29|13164.06|13164.06|13152.97|13152.97|0
1641287700000|2022-01-04 09:15:00|13161.08|13161.08|13159.33|13159.33|13162.3|13162.3|13157.14|13157.14|0
1641288000000|2022-01-04 09:20:00|13158.15|13158.15|13165.51|13165.51|13165.91|13165.91|13154.61|13154.61|0
1641288300000|2022-01-04 09:25:00|13166.49|13166.49|13175.48|13175.48|13176.62|13176.62|13166.14|13166.14|0
1641288600000|2022-01-04 09:30:00|13177.44|13177.44|13176.16|13176.16|13180.55|13180.55|13172.91|13172.91|0
1641288900000|2022-01-04 09:35:00|13175.66|13175.66|13194.71|13194.71|13200.15|13200.15|13175.66|13175.66|0
1641289200000|2022-01-04 09:40:00|13195.51|13195.51|13198.62|13198.62|13198.62|13198.62|13187.27|13187.27|0
1641289500000|2022-01-04 09:45:00|13198.47|13198.47|13196.87|13196.87|13207.32|13207.32|13192.89|13192.89|0
1641289800000|2022-01-04 09:50:00|13196.79|13196.79|13189.38|13189.38|13205.76|13205.76|13189.38|13189.38|0
1641290100000|2022-01-04 09:55:00|13189.25|13189.25|13191.37|13191.37|13192.84|13192.84|13186.21|13186.21|0
1641290400000|2022-01-04 10:00:00|13191.49|13191.49|13193.06|13193.06|13198|13198|13190.28|13190.28|0
1641290700000|2022-01-04 10:05:00|13196|13196|13192.78|13192.78|13196.84|13196.84|13185.16|13185.16|0
1641291000000|2022-01-04 10:10:00|13190.82|13190.82|13192.28|13192.28|13194.65|13194.65|13188.77|13188.77|0
1641291300000|2022-01-04 10:15:00|13191.09|13191.09|13186.91|13186.91|13191.09|13191.09|13186.42|13186.42|0
1641291600000|2022-01-04 10:20:00|13184.54|13184.54|13174.34|13174.34|13186.07|13186.07|13174.34|13174.34|0
1641291900000|2022-01-04 10:25:00|13174.14|13174.14|13163.98|13163.98|13177.34|13177.34|13161.28|13161.28|0
1641292200000|2022-01-04 10:30:00|13163.77|13163.77|13158.07|13158.07|13164.57|13164.57|13158.07|13158.07|0
1641292500000|2022-01-04 10:35:00|13160.44|13160.44|13158.14|13158.14|13162.05|13162.05|13153.68|13153.68|0
1641292800000|2022-01-04 10:40:00|13157.93|13157.93|13167.08|13167.08|13167.08|13167.08|13153.67|13153.67|0
1641293100000|2022-01-04 10:45:00|13167.21|13167.21|13160.97|13160.97|13168.48|13168.48|13160.83|13160.83|0
1641293400000|2022-01-04 10:50:00|13160.62|13160.62|13170.32|13170.32|13170.32|13170.32|13156.1|13156.1|0
1641293700000|2022-01-04 10:55:00|13170.66|13170.66|13176.36|13176.36|13176.36|13176.36|13167.06|13167.06|0
1641294000000|2022-01-04 11:00:00|13175.38|13175.38|13176.2|13176.2|13177.59|13177.59|13171.9|13171.9|0
1641294300000|2022-01-04 11:05:00|13178.16|13178.16|13185.17|13185.17|13185.22|13185.22|13176.31|13176.31|0
1641294600000|2022-01-04 11:10:00|13186.15|13186.15|13183.73|13183.73|13186.63|13186.63|13183.4|13183.4|0
1641294900000|2022-01-04 11:15:00|13183.03|13183.03|13191.84|13191.84|13191.84|13191.84|13181.88|13181.88|0
1641295200000|2022-01-04 11:20:00|13190.65|13190.65|13192.75|13192.75|13197.07|13197.07|13190.65|13190.65|0
1641295500000|2022-01-04 11:25:00|13193.95|13193.95|13195.31|13195.31|13195.62|13195.62|13192.7|13192.7|0
1641295800000|2022-01-04 11:30:00|13196.5|13196.5|13199.98|13199.98|13201.72|13201.72|13195.98|13195.98|0
1641296100000|2022-01-04 11:35:00|13202.92|13202.92|13209.65|13209.65|13209.99|13209.99|13200.68|13200.68|0
1641296400000|2022-01-04 11:40:00|13209.53|13209.53|13203.84|13203.84|13209.65|13209.65|13201.87|13201.87|0
1641296700000|2022-01-04 11:45:00|13203.96|13203.96|13204.85|13204.85|13206.42|13206.42|13202.45|13202.45|0
1641297000000|2022-01-04 11:50:00|13205.25|13205.25|13197.7|13197.7|13205.25|13205.25|13197.7|13197.7|0
1641297300000|2022-01-04 11:55:00|13197.58|13197.58|13204.08|13204.08|13208.22|13208.22|13197.33|13197.33|0
1641297600000|2022-01-04 12:00:00|13204.29|13204.29|13195.91|13195.91|13204.29|13204.29|13195.36|13195.36|0
1641297900000|2022-01-04 12:05:00|13195.11|13195.11|13195.89|13195.89|13199.19|13199.19|13192.52|13192.52|0
1641298200000|2022-01-04 12:10:00|13196.52|13196.52|13199.74|13199.74|13200.09|13200.09|13195.8|13195.8|0
1641298500000|2022-01-04 12:15:00|13199.59|13199.59|13188.9|13188.9|13199.59|13199.59|13186.89|13186.89|0
1641298800000|2022-01-04 12:20:00|13188.7|13188.7|13187.76|13187.76|13192.09|13192.09|13187.76|13187.76|0
1641299100000|2022-01-04 12:25:00|13187.68|13187.68|13191.39|13191.39|13192.57|13192.57|13181.85|13181.85|0
1641299400000|2022-01-04 12:30:00|13191.08|13191.08|13192.62|13192.62|13193.6|13193.6|13188.09|13188.09|0
1641299700000|2022-01-04 12:35:00|13192.52|13192.52|13194.72|13194.72|13196.22|13196.22|13190.41|13190.41|0
1641300000000|2022-01-04 12:40:00|13194.95|13194.95|13200.32|13200.32|13201.33|13201.33|13194.87|13194.87|0
1641300300000|2022-01-04 12:45:00|13200.66|13200.66|13204.24|13204.24|13204.33|13204.33|13200.61|13200.61|0
1641300600000|2022-01-04 12:50:00|13204.07|13204.07|13200.77|13200.77|13207.25|13207.25|13200.61|13200.61|0
1641300900000|2022-01-04 12:55:00|13200.51|13200.51|13198.3|13198.3|13201.21|13201.21|13198.3|13198.3|0
1641301200000|2022-01-04 13:00:00|13198.17|13198.17|13190.72|13190.72|13200.26|13200.26|13190.72|13190.72|0
1641301500000|2022-01-04 13:05:00|13190.22|13190.22|13196.5|13196.5|13197.99|13197.99|13189.04|13189.04|0
1641301800000|2022-01-04 13:10:00|13196.8|13196.8|13205.25|13205.25|13207.36|13207.36|13195.42|13195.42|0
1641302100000|2022-01-04 13:15:00|13205.12|13205.12|13208.02|13208.02|13216.85|13216.85|13205|13205|0
1641302400000|2022-01-04 13:20:00|13208.14|13208.14|13215.91|13215.91|13217.09|13217.09|13208.14|13208.14|0
1641302700000|2022-01-04 13:25:00|13215.51|13215.51|13212.75|13212.75|13215.9|13215.9|13210.02|13210.02|0
1641303000000|2022-01-04 13:30:00|13213.15|13213.15|13209.11|13209.11|13214.62|13214.62|13209.11|13209.11|0
1641303300000|2022-01-04 13:35:00|13208.77|13208.77|13216.12|13216.12|13222.34|13222.34|13208.77|13208.77|0
1641303600000|2022-01-04 13:40:00|13216.27|13216.27|13222.78|13222.78|13222.78|13222.78|13214.51|13214.51|0
1641303900000|2022-01-04 13:45:00|13222.44|13222.44|13217.01|13217.01|13222.44|13222.44|13216.92|13216.92|0
1641304200000|2022-01-04 13:50:00|13216.86|13216.86|13221.39|13221.39|13222.1|13222.1|13214.67|13214.67|0
1641304500000|2022-01-04 13:55:00|13221.55|13221.55|13229.29|13229.29|13230.29|13230.29|13221.16|13221.16|0
1641304800000|2022-01-04 14:00:00|13229.68|13229.68|13224.99|13224.99|13232.22|13232.22|13224.55|13224.55|0
1641305100000|2022-01-04 14:05:00|13225.25|13225.25|13220.91|13220.91|13227.01|13227.01|13220.84|13220.84|0
1641305400000|2022-01-04 14:10:00|13222.1|13222.1|13229.46|13229.46|13231.37|13231.37|13220.57|13220.57|0
1641305700000|2022-01-04 14:15:00|13229.63|13229.63|13222.96|13222.96|13229.98|13229.98|13222.84|13222.84|0
1641306000000|2022-01-04 14:20:00|13223.08|13223.08|13226.1|13226.1|13228.54|13228.54|13221.79|13221.79|0
1641306300000|2022-01-04 14:25:00|13225.94|13225.94|13215.47|13215.47|13227.45|13227.45|13214.25|13214.25|0
1641306600000|2022-01-04 14:30:00|13215.81|13215.81|13192.43|13192.43|13216.84|13216.84|13184.43|13184.43|0
1641306900000|2022-01-04 14:35:00|13192.27|13192.27|13180.45|13180.45|13193.75|13193.75|13176.49|13176.49|0
1641307200000|2022-01-04 14:40:00|13180.79|13180.79|13180.27|13180.27|13181.57|13181.57|13169.15|13169.15|0
1641307500000|2022-01-04 14:45:00|13179.09|13179.09|13174.11|13174.11|13179.09|13179.09|13169.74|13169.74|0
1641307800000|2022-01-04 14:50:00|13174.27|13174.27|13194.08|13194.08|13194.08|13194.08|13170.26|13170.26|0
1641308100000|2022-01-04 14:55:00|13194.49|13194.49|13201.57|13201.57|13201.57|13201.57|13193.12|13193.12|0
1641308400000|2022-01-04 15:00:00|13201.07|13201.07|13185.14|13185.14|13207.71|13207.71|13183.55|13183.55|0
1641308700000|2022-01-04 15:05:00|13185.35|13185.35|13195.63|13195.63|13195.63|13195.63|13179.61|13179.61|0
1641309000000|2022-01-04 15:10:00|13196.03|13196.03|13200.91|13200.91|13203.3|13203.3|13189.53|13189.53|0
1641309300000|2022-01-04 15:15:00|13200.7|13200.7|13190.81|13190.81|13200.91|13200.91|13190.11|13190.11|0
1641309600000|2022-01-04 15:20:00|13191.2|13191.2|13192.35|13192.35|13196.29|13196.29|13187.83|13187.83|0
1641309900000|2022-01-04 15:25:00|13192.47|13192.47|13211.28|13211.28|13211.49|13211.49|13188.76|13188.76|0
1641310200000|2022-01-04 15:30:00|13212.31|13212.31|13202.7|13202.7|13213.33|13213.33|13198.34|13198.34|0
1641310500000|2022-01-04 15:35:00|13203.88|13203.88|13198.79|13198.79|13204.48|13204.48|13197.33|13197.33|0
1641310800000|2022-01-04 15:40:00|13198.58|13198.58|13183.12|13183.12|13200.8|13200.8|13182.2|13182.2|0
1641311100000|2022-01-04 15:45:00|13183.52|13183.52|13191.69|13191.69|13193.91|13193.91|13175.96|13175.96|0
1641311400000|2022-01-04 15:50:00|13191.43|13191.43|13180.44|13180.44|13191.43|13191.43|13180.42|13180.42|0
1641311700000|2022-01-04 15:55:00|13179.25|13179.25|13177.79|13177.79|13181.6|13181.6|13175.06|13175.06|0
1641312000000|2022-01-04 16:00:00|13177.58|13177.58|13173.65|13173.65|13180.57|13180.57|13170.63|13170.63|0
1641312300000|2022-01-04 16:05:00|13172.67|13172.67|13177.53|13177.53|13182.32|13182.32|13171.95|13171.95|0
1641312600000|2022-01-04 16:10:00|13177.48|13177.48|13182.01|13182.01|13182.43|13182.43|13171.32|13171.32|0
1641312900000|2022-01-04 16:15:00|13182.99|13182.99|13179.5|13179.5|13182.99|13182.99|13174.93|13174.93|0
1641313200000|2022-01-04 16:20:00|13180.68|13180.68|13167.81|13167.81|13182.06|13182.06|13161.65|13161.65|0
1641313500000|2022-01-04 16:25:00|13168.31|13168.31|13169.42|13169.42|13171.59|13171.59|13161.58|13161.58|0
1641370500000|2022-01-05 08:15:00|13179.85|13179.85|13164.92|13164.92|13180.12|13180.12|13163.21|13163.21|0
1641370800000|2022-01-05 08:20:00|13165.9|13165.9|13164.35|13164.35|13172.13|13172.13|13160.37|13160.37|0
1641371100000|2022-01-05 08:25:00|13163.16|13163.16|13154.65|13154.65|13168.38|13168.38|13153.5|13153.5|0
1641371400000|2022-01-05 08:30:00|13156.03|13156.03|13151.46|13151.46|13162.53|13162.53|13150.09|13150.09|0
1641371700000|2022-01-05 08:35:00|13151.29|13151.29|13154.26|13154.26|13154.87|13154.87|13149.99|13149.99|0
1641372000000|2022-01-05 08:40:00|13155.45|13155.45|13155.03|13155.03|13161.35|13161.35|13155.03|13155.03|0
1641372300000|2022-01-05 08:45:00|13155.24|13155.24|13139.12|13139.12|13155.24|13155.24|13138.56|13138.56|0
1641372600000|2022-01-05 08:50:00|13138.71|13138.71|13136.56|13136.56|13138.71|13138.71|13132.99|13132.99|0
1641372900000|2022-01-05 08:55:00|13136.39|13136.39|13136.01|13136.01|13140.06|13140.06|13129.44|13129.44|0
1641373200000|2022-01-05 09:00:00|13136.11|13136.11|13135.28|13135.28|13140.45|13140.45|13132.45|13132.45|0
1641373500000|2022-01-05 09:05:00|13138.22|13138.22|13139.47|13139.47|13143.58|13143.58|13137.81|13137.81|0
1641373800000|2022-01-05 09:10:00|13138.29|13138.29|13131.08|13131.08|13138.29|13138.29|13124.64|13124.64|0
1641374100000|2022-01-05 09:15:00|13131.61|13131.61|13136.4|13136.4|13136.57|13136.57|13131.34|13131.34|0
1641374400000|2022-01-05 09:20:00|13135.9|13135.9|13139.15|13139.15|13146.4|13146.4|13135.9|13135.9|0
1641374700000|2022-01-05 09:25:00|13140.52|13140.52|13142.06|13142.06|13144.87|13144.87|13140.52|13140.52|0
1641375000000|2022-01-05 09:30:00|13142.68|13142.68|13129.53|13129.53|13143.18|13143.18|13129.26|13129.26|0
1641375300000|2022-01-05 09:35:00|13129.87|13129.87|13139.5|13139.5|13141.67|13141.67|13126.93|13126.93|0
1641375600000|2022-01-05 09:40:00|13138.3|13138.3|13141.16|13141.16|13141.16|13141.16|13135.87|13135.87|0
1641375900000|2022-01-05 09:45:00|13140.82|13140.82|13138.88|13138.88|13142.32|13142.32|13137.19|13137.19|0
1641376200000|2022-01-05 09:50:00|13138.73|13138.73|13138.18|13138.18|13144.33|13144.33|13134.67|13134.67|0
1641376500000|2022-01-05 09:55:00|13137.78|13137.78|13135.44|13135.44|13142.57|13142.57|13135.2|13135.2|0
1641376800000|2022-01-05 10:00:00|13135.64|13135.64|13131.68|13131.68|13135.64|13135.64|13131.04|13131.04|0
1641377100000|2022-01-05 10:05:00|13131.89|13131.89|13129.05|13129.05|13131.89|13131.89|13125.15|13125.15|0
1641377400000|2022-01-05 10:10:00|13128.36|13128.36|13124.08|13124.08|13128.38|13128.38|13123.74|13123.74|0
1641377700000|2022-01-05 10:15:00|13122.9|13122.9|13105.74|13105.74|13122.9|13122.9|13105.74|13105.74|0
1641378000000|2022-01-05 10:20:00|13106.14|13106.14|13098.45|13098.45|13108.71|13108.71|13097.12|13097.12|0
1641378300000|2022-01-05 10:25:00|13099.64|13099.64|13095.31|13095.31|13100.62|13100.62|13092.65|13092.65|0
1641378600000|2022-01-05 10:30:00|13095.47|13095.47|13105.88|13105.88|13106.34|13106.34|13095.47|13095.47|0
1641378900000|2022-01-05 10:35:00|13105.48|13105.48|13108.98|13108.98|13109.62|13109.62|13101.51|13101.51|0
1641379200000|2022-01-05 10:40:00|13108.93|13108.93|13099.62|13099.62|13109.66|13109.66|13099.62|13099.62|0
1641379500000|2022-01-05 10:45:00|13098.93|13098.93|13103.99|13103.99|13104.3|13104.3|13098.53|13098.53|0
1641379800000|2022-01-05 10:50:00|13104.21|13104.21|13103.67|13103.67|13107.51|13107.51|13102.6|13102.6|0
1641380100000|2022-01-05 10:55:00|13103.28|13103.28|13104.88|13104.88|13106.4|13106.4|13100.57|13100.57|0
1641380400000|2022-01-05 11:00:00|13104.65|13104.65|13087.8|13087.8|13104.65|13104.65|13086.54|13086.54|0
1641380700000|2022-01-05 11:05:00|13087.65|13087.65|13076.43|13076.43|13088.08|13088.08|13076.43|13076.43|0
1641381000000|2022-01-05 11:10:00|13076.5|13076.5|13079.38|13079.38|13080.36|13080.36|13074.03|13074.03|0
1641381300000|2022-01-05 11:15:00|13080.36|13080.36|13080.95|13080.95|13084.74|13084.74|13077.33|13077.33|0
1641381600000|2022-01-05 11:20:00|13081.35|13081.35|13089.54|13089.54|13094.04|13094.04|13081.35|13081.35|0
1641381900000|2022-01-05 11:25:00|13088.56|13088.56|13088.36|13088.36|13092.61|13092.61|13086.41|13086.41|0
1641382200000|2022-01-05 11:30:00|13088.25|13088.25|13085.59|13085.59|13092.64|13092.64|13084.61|13084.61|0
1641382500000|2022-01-05 11:35:00|13086.57|13086.57|13086.91|13086.91|13089.09|13089.09|13084.4|13084.4|0
1641382800000|2022-01-05 11:40:00|13087.03|13087.03|13087.33|13087.33|13089.64|13089.64|13086.2|13086.2|0
1641383100000|2022-01-05 11:45:00|13086.35|13086.35|13083.59|13083.59|13086.61|13086.61|13081.34|13081.34|0
1641383400000|2022-01-05 11:50:00|13083.38|13083.38|13074.22|13074.22|13084.81|13084.81|13074.22|13074.22|0
1641383700000|2022-01-05 11:55:00|13074.42|13074.42|13073.36|13073.36|13077.61|13077.61|13068.98|13068.98|0
1641384000000|2022-01-05 12:00:00|13073.44|13073.44|13077|13077|13083.32|13083.32|13071.49|13071.49|0
1641384300000|2022-01-05 12:05:00|13075.41|13075.41|13075.02|13075.02|13079.45|13079.45|13073.93|13073.93|0
1641384600000|2022-01-05 12:10:00|13075.14|13075.14|13076.97|13076.97|13077.37|13077.37|13071.84|13071.84|0
1641384900000|2022-01-05 12:15:00|13077.18|13077.18|13080.41|13080.41|13082.67|13082.67|13076.56|13076.56|0
1641385200000|2022-01-05 12:20:00|13080.79|13080.79|13074.86|13074.86|13081.19|13081.19|13073.33|13073.33|0
1641385500000|2022-01-05 12:25:00|13074.74|13074.74|13075.61|13075.61|13080.34|13080.34|13072.97|13072.97|0
1641385800000|2022-01-05 12:30:00|13074.43|13074.43|13073.36|13073.36|13075.56|13075.56|13072.94|13072.94|0
1641386100000|2022-01-05 12:35:00|13073.39|13073.39|13087.74|13087.74|13088.32|13088.32|13073.36|13073.36|0
1641386400000|2022-01-05 12:40:00|13089.69|13089.69|13090.67|13090.67|13090.67|13090.67|13087.4|13087.4|0
1641386700000|2022-01-05 12:45:00|13090.27|13090.27|13085.04|13085.04|13092.97|13092.97|13085.04|13085.04|0
1641387000000|2022-01-05 12:50:00|13084.78|13084.78|13080.92|13080.92|13084.78|13084.78|13080.23|13080.23|0
1641387300000|2022-01-05 12:55:00|13081.71|13081.71|13088.84|13088.84|13089.55|13089.55|13081.71|13081.71|0
1641387600000|2022-01-05 13:00:00|13087.65|13087.65|13086.89|13086.89|13090.57|13090.57|13086.89|13086.89|0
1641387900000|2022-01-05 13:05:00|13086.49|13086.49|13085.2|13085.2|13088.95|13088.95|13084.8|13084.8|0
1641388200000|2022-01-05 13:10:00|13085.74|13085.74|13086.14|13086.14|13088.57|13088.57|13084.56|13084.56|0
1641388500000|2022-01-05 13:15:00|13085.88|13085.88|13088.38|13088.38|13089.67|13089.67|13085.85|13085.85|0
1641388800000|2022-01-05 13:20:00|13086.42|13086.42|13087.92|13087.92|13088.9|13088.9|13084.85|13084.85|0
1641389100000|2022-01-05 13:25:00|13086.94|13086.94|13084.32|13084.32|13087.73|13087.73|13084.2|13084.2|0
1641389400000|2022-01-05 13:30:00|13084.27|13084.27|13079.52|13079.52|13084.27|13084.27|13073.47|13073.47|0
1641389700000|2022-01-05 13:35:00|13079.29|13079.29|13074.19|13074.19|13080.71|13080.71|13074.19|13074.19|0
1641390000000|2022-01-05 13:40:00|13074.59|13074.59|13071.98|13071.98|13077.58|13077.58|13071.98|13071.98|0
1641390300000|2022-01-05 13:45:00|13072.06|13072.06|13061.22|13061.22|13072.39|13072.39|13059.83|13059.83|0
1641390600000|2022-01-05 13:50:00|13061.01|13061.01|13067.08|13067.08|13067.08|13067.08|13061.01|13061.01|0
1641390900000|2022-01-05 13:55:00|13067.23|13067.23|13065.02|13065.02|13067.23|13067.23|13062.91|13062.91|0
1641391200000|2022-01-05 14:00:00|13065.82|13065.82|13056.74|13056.74|13068.2|13068.2|13056.74|13056.74|0
1641391500000|2022-01-05 14:05:00|13056.91|13056.91|13042.88|13042.88|13056.91|13056.91|13042.88|13042.88|0
1641391800000|2022-01-05 14:10:00|13043.23|13043.23|13049.86|13049.86|13051.61|13051.61|13042.15|13042.15|0
1641392100000|2022-01-05 14:15:00|13049.46|13049.46|13048.27|13048.27|13055.48|13055.48|13048.27|13048.27|0
1641392400000|2022-01-05 14:20:00|13048.15|13048.15|13045.85|13045.85|13048.98|13048.98|13045.14|13045.14|0
1641392700000|2022-01-05 14:25:00|13046.01|13046.01|13037.71|13037.71|13046.01|13046.01|13037.63|13037.63|0
1641393000000|2022-01-05 14:30:00|13037.87|13037.87|13037.25|13037.25|13042.36|13042.36|13033.49|13033.49|0
1641393300000|2022-01-05 14:35:00|13037.13|13037.13|13028.83|13028.83|13037.13|13037.13|13027.84|13027.84|0
1641393600000|2022-01-05 14:40:00|13029.23|13029.23|13028.99|13028.99|13033.92|13033.92|13026.95|13026.95|0
1641393900000|2022-01-05 14:45:00|13027.8|13027.8|13024.87|13024.87|13032.58|13032.58|13023.5|13023.5|0
1641394200000|2022-01-05 14:50:00|13024.47|13024.47|13026.96|13026.96|13032.36|13032.36|13024.36|13024.36|0
1641394500000|2022-01-05 14:55:00|13027.13|13027.13|13020.92|13020.92|13028.44|13028.44|13020.52|13020.52|0
1641394800000|2022-01-05 15:00:00|13020.69|13020.69|13028.49|13028.49|13029.97|13029.97|13020.69|13020.69|0
1641395100000|2022-01-05 15:05:00|13029.47|13029.47|13028.19|13028.19|13033.02|13033.02|13028.03|13028.03|0
1641395400000|2022-01-05 15:10:00|13029.38|13029.38|13016.11|13016.11|13029.38|13029.38|13013.42|13013.42|0
1641395700000|2022-01-05 15:15:00|13019.26|13019.26|13014.11|13014.11|13022.74|13022.74|13013.63|13013.63|0
1641396000000|2022-01-05 15:20:00|13014.01|13014.01|13001.15|13001.15|13014.01|13014.01|12996.46|12996.46|0
1641396300000|2022-01-05 15:25:00|13000.17|13000.17|12996.07|12996.07|13002.53|13002.53|12995.59|12995.59|0
1641396600000|2022-01-05 15:30:00|12995.95|12995.95|12984.35|12984.35|12995.95|12995.95|12983.37|12983.37|0
1641396900000|2022-01-05 15:35:00|12984.4|12984.4|12991.58|12991.58|12991.58|12991.58|12984.4|12984.4|0
1641397200000|2022-01-05 15:40:00|12992.56|12992.56|12995.07|12995.07|12999.24|12999.24|12992.56|12992.56|0
1641397500000|2022-01-05 15:45:00|12994.81|12994.81|12996.98|12996.98|13000.82|13000.82|12993.88|12993.88|0
1641397800000|2022-01-05 15:50:00|12997.96|12997.96|12999.62|12999.62|12999.62|12999.62|12990.03|12990.03|0
1641398100000|2022-01-05 15:55:00|12999.7|12999.7|13012.29|13012.29|13013.96|13013.96|12999.7|12999.7|0
1641398400000|2022-01-05 16:00:00|13012.08|13012.08|13013.58|13013.58|13016.85|13016.85|13011.48|13011.48|0
1641398700000|2022-01-05 16:05:00|13013.48|13013.48|13013.98|13013.98|13017.1|13017.1|13011.03|13011.03|0
1641399000000|2022-01-05 16:10:00|13013.81|13013.81|13008.97|13008.97|13013.81|13013.81|13002.94|13002.94|0
1641399300000|2022-01-05 16:15:00|13008.75|13008.75|13013.5|13013.5|13014.3|13014.3|13008.06|13008.06|0
1641399600000|2022-01-05 16:20:00|13013.16|13013.16|13012.91|13012.91|13019.63|13019.63|13010.7|13010.7|0
1641399900000|2022-01-05 16:25:00|13012.5|13012.5|13011.21|13011.21|13012.55|13012.55|13001.66|13001.66|0
1641456900000|2022-01-06 08:15:00|12770.88|12770.88|12762.97|12762.97|12770.88|12770.88|12755.93|12755.93|0
1641457200000|2022-01-06 08:20:00|12761.78|12761.78|12744.93|12744.93|12776.25|12776.25|12744.77|12744.77|0
1641457500000|2022-01-06 08:25:00|12743.75|12743.75|12724.5|12724.5|12744.93|12744.93|12714.1|12714.1|0
1641457800000|2022-01-06 08:30:00|12723.02|12723.02|12732.79|12732.79|12734.38|12734.38|12719.28|12719.28|0
1641458100000|2022-01-06 08:35:00|12732.27|12732.27|12746.94|12746.94|12749.54|12749.54|12730.32|12730.32|0
1641458400000|2022-01-06 08:40:00|12747.18|12747.18|12771.42|12771.42|12777.2|12777.2|12746.39|12746.39|0
1641458700000|2022-01-06 08:45:00|12771.44|12771.44|12776.65|12776.65|12777.86|12777.86|12766.53|12766.53|0
1641459000000|2022-01-06 08:50:00|12776.89|12776.89|12783.66|12783.66|12783.66|12783.66|12767.37|12767.37|0
1641459300000|2022-01-06 08:55:00|12784.84|12784.84|12820.58|12820.58|12821.39|12821.39|12784.84|12784.84|0
1641459600000|2022-01-06 09:00:00|12820.5|12820.5|12813.71|12813.71|12822.9|12822.9|12811.21|12811.21|0
1641459900000|2022-01-06 09:05:00|12813.83|12813.83|12822.06|12822.06|12827.64|12827.64|12812.85|12812.85|0
1641460200000|2022-01-06 09:10:00|12823.24|12823.24|12830.08|12830.08|12831.06|12831.06|12822.46|12822.46|0
1641460500000|2022-01-06 09:15:00|12830.18|12830.18|12844.6|12844.6|12849.71|12849.71|12830.18|12830.18|0
1641460800000|2022-01-06 09:20:00|12845.01|12845.01|12842.9|12842.9|12845.55|12845.55|12841.37|12841.37|0
1641461100000|2022-01-06 09:25:00|12843.16|12843.16|12828.94|12828.94|12843.73|12843.73|12828.76|12828.76|0
1641461400000|2022-01-06 09:30:00|12828.43|12828.43|12811.2|12811.2|12829.25|12829.25|12811.2|12811.2|0
1641461700000|2022-01-06 09:35:00|12811.04|12811.04|12812.63|12812.63|12812.63|12812.63|12804.18|12804.18|0
1641462000000|2022-01-06 09:40:00|12811.65|12811.65|12808|12808|12811.65|12811.65|12805.49|12805.49|0
1641462300000|2022-01-06 09:45:00|12808.24|12808.24|12804.69|12804.69|12808.83|12808.83|12801.24|12801.24|0
1641462600000|2022-01-06 09:50:00|12805.87|12805.87|12809.77|12809.77|12812.6|12812.6|12805.2|12805.2|0
1641462900000|2022-01-06 09:55:00|12809.89|12809.89|12815.28|12815.28|12818.8|12818.8|12809.89|12809.89|0
1641463200000|2022-01-06 10:00:00|12815.43|12815.43|12820.46|12820.46|12820.49|12820.49|12814.86|12814.86|0
1641463500000|2022-01-06 10:05:00|12820.26|12820.26|12829.05|12829.05|12829.31|12829.31|12820.26|12820.26|0
1641463800000|2022-01-06 10:10:00|12829.26|12829.26|12835.28|12835.28|12835.28|12835.28|12829.26|12829.26|0
1641464100000|2022-01-06 10:15:00|12835.69|12835.69|12826.66|12826.66|12836.88|12836.88|12825.48|12825.48|0
1641464400000|2022-01-06 10:20:00|12825.48|12825.48|12832.57|12832.57|12832.57|12832.57|12825.48|12825.48|0
1641464700000|2022-01-06 10:25:00|12832.69|12832.69|12839.71|12839.71|12841.05|12841.05|12832.59|12832.59|0
1641465000000|2022-01-06 10:30:00|12839.83|12839.83|12840.7|12840.7|12844.67|12844.67|12839.79|12839.79|0
1641465300000|2022-01-06 10:35:00|12841.46|12841.46|12842.34|12842.34|12843.22|12843.22|12840.01|12840.01|0
1641465600000|2022-01-06 10:40:00|12842.74|12842.74|12835.48|12835.48|12844.32|12844.32|12834.49|12834.49|0
1641465900000|2022-01-06 10:45:00|12835.25|12835.25|12829.44|12829.44|12837.17|12837.17|12829.44|12829.44|0
1641466200000|2022-01-06 10:50:00|12829.04|12829.04|12818.71|12818.71|12830.13|12830.13|12818.71|12818.71|0
1641466500000|2022-01-06 10:55:00|12819.9|12819.9|12817.02|12817.02|12824.89|12824.89|12815.34|12815.34|0
1641466800000|2022-01-06 11:00:00|12816.9|12816.9|12835.41|12835.41|12835.41|12835.41|12816.9|12816.9|0
1641467100000|2022-01-06 11:05:00|12834.22|12834.22|12818.49|12818.49|12835.41|12835.41|12818.49|12818.49|0
1641467400000|2022-01-06 11:10:00|12817.31|12817.31|12797.93|12797.93|12817.33|12817.33|12797.93|12797.93|0
1641467700000|2022-01-06 11:15:00|12797.16|12797.16|12792.09|12792.09|12799.33|12799.33|12790.89|12790.89|0
1641468000000|2022-01-06 11:20:00|12791.83|12791.83|12772.76|12772.76|12791.83|12791.83|12772.6|12772.6|0
1641468300000|2022-01-06 11:25:00|12769.83|12769.83|12774.98|12774.98|12774.98|12774.98|12767.94|12767.94|0
1641468600000|2022-01-06 11:30:00|12774.64|12774.64|12769.22|12769.22|12774.64|12774.64|12763.24|12763.24|0
1641468900000|2022-01-06 11:35:00|12769.39|12769.39|12767.71|12767.71|12770.21|12770.21|12766.56|12766.56|0
1641469200000|2022-01-06 11:40:00|12767.37|12767.37|12756.26|12756.26|12768.2|12768.2|12756.26|12756.26|0
1641469500000|2022-01-06 11:45:00|12755.26|12755.26|12741.79|12741.79|12755.26|12755.26|12738.7|12738.7|0
1641469800000|2022-01-06 11:50:00|12740.6|12740.6|12748.89|12748.89|12749.92|12749.92|12740.56|12740.56|0
1641470100000|2022-01-06 11:55:00|12749.13|12749.13|12739.88|12739.88|12749.13|12749.13|12737.79|12737.79|0
1641470400000|2022-01-06 12:00:00|12739.54|12739.54|12746.39|12746.39|12751.11|12751.11|12739.54|12739.54|0
1641470700000|2022-01-06 12:05:00|12747.37|12747.37|12742.69|12742.69|12748.55|12748.55|12741.69|12741.69|0
1641471000000|2022-01-06 12:10:00|12742.35|12742.35|12741.14|12741.14|12743.67|12743.67|12741.14|12741.14|0
1641471300000|2022-01-06 12:15:00|12742.33|12742.33|12731.04|12731.04|12743.51|12743.51|12730.93|12730.93|0
1641471600000|2022-01-06 12:20:00|12730.64|12730.64|12725.71|12725.71|12730.64|12730.64|12724.09|12724.09|0
1641471900000|2022-01-06 12:25:00|12727.04|12727.04|12728.05|12728.05|12732.29|12732.29|12724.02|12724.02|0
1641472200000|2022-01-06 12:30:00|12728.17|12728.17|12731.8|12731.8|12733.9|12733.9|12728.17|12728.17|0
1641472500000|2022-01-06 12:35:00|12731.6|12731.6|12730.14|12730.14|12731.6|12731.6|12727.98|12727.98|0
1641472800000|2022-01-06 12:40:00|12730.02|12730.02|12728.01|12728.01|12731.41|12731.41|12728.01|12728.01|0
1641473100000|2022-01-06 12:45:00|12726.05|12726.05|12724.69|12724.69|12727.72|12727.72|12723.03|12723.03|0
1641473400000|2022-01-06 12:50:00|12724.48|12724.48|12724.38|12724.38|12725.04|12725.04|12722.34|12722.34|0
1641473700000|2022-01-06 12:55:00|12725.35|12725.35|12716.28|12716.28|12727.13|12727.13|12715.82|12715.82|0
1641474000000|2022-01-06 13:00:00|12715.1|12715.1|12720.78|12720.78|12721.24|12721.24|12713.49|12713.49|0
1641474300000|2022-01-06 13:05:00|12720.44|12720.44|12719.75|12719.75|12720.93|12720.93|12716.82|12716.82|0
1641474600000|2022-01-06 13:10:00|12719.87|12719.87|12715.83|12715.83|12720.26|12720.26|12715.83|12715.83|0
1641474900000|2022-01-06 13:15:00|12716.04|12716.04|12720.42|12720.42|12720.84|12720.84|12716.04|12716.04|0
1641475200000|2022-01-06 13:20:00|12722.38|12722.38|12718.61|12718.61|12724.66|12724.66|12718.61|12718.61|0
1641475500000|2022-01-06 13:25:00|12718.48|12718.48|12714.89|12714.89|12718.6|12718.6|12712.07|12712.07|0
1641475800000|2022-01-06 13:30:00|12713.7|12713.7|12699.62|12699.62|12715.66|12715.66|12699.62|12699.62|0
1641476100000|2022-01-06 13:35:00|12699.41|12699.41|12691.34|12691.34|12701.28|12701.28|12691.34|12691.34|0
1641476400000|2022-01-06 13:40:00|12690.16|12690.16|12693|12693|12696.22|12696.22|12687.95|12687.95|0
1641476700000|2022-01-06 13:45:00|12693.42|12693.42|12678.36|12678.36|12693.42|12693.42|12677.97|12677.97|0
1641477000000|2022-01-06 13:50:00|12678.12|12678.12|12665.32|12665.32|12678.12|12678.12|12665.32|12665.32|0
1641477300000|2022-01-06 13:55:00|12664.85|12664.85|12660.07|12660.07|12666.09|12666.09|12658.68|12658.68|0
1641477600000|2022-01-06 14:00:00|12659.92|12659.92|12642.51|12642.51|12660.86|12660.86|12640.49|12640.49|0
1641477900000|2022-01-06 14:05:00|12641.53|12641.53|12636.63|12636.63|12643.74|12643.74|12636.12|12636.12|0
1641478200000|2022-01-06 14:10:00|12636.47|12636.47|12631.98|12631.98|12637|12637|12631.98|12631.98|0
1641478500000|2022-01-06 14:15:00|12632.32|12632.32|12628.65|12628.65|12633.66|12633.66|12625.91|12625.91|0
1641478800000|2022-01-06 14:20:00|12629.45|12629.45|12628.94|12628.94|12632.79|12632.79|12628.75|12628.75|0
1641479100000|2022-01-06 14:25:00|12629.09|12629.09|12625.36|12625.36|12630.67|12630.67|12624.25|12624.25|0
1641479400000|2022-01-06 14:30:00|12625.62|12625.62|12669.67|12669.67|12669.67|12669.67|12622.46|12622.46|0
1641479700000|2022-01-06 14:35:00|12670.65|12670.65|12659.89|12659.89|12670.65|12670.65|12656.27|12656.27|0
1641480000000|2022-01-06 14:40:00|12659.68|12659.68|12658.65|12658.65|12663.24|12663.24|12656.52|12656.52|0
1641480300000|2022-01-06 14:45:00|12659.62|12659.62|12646.89|12646.89|12661.16|12661.16|12645.91|12645.91|0
1641480600000|2022-01-06 14:50:00|12646.58|12646.58|12656.38|12656.38|12662.36|12662.36|12640.25|12640.25|0
1641480900000|2022-01-06 14:55:00|12656.15|12656.15|12655.68|12655.68|12664.02|12664.02|12654.41|12654.41|0
1641481200000|2022-01-06 15:00:00|12656.87|12656.87|12668.36|12668.36|12668.93|12668.93|12656.45|12656.45|0
1641481500000|2022-01-06 15:05:00|12668.48|12668.48|12668.21|12668.21|12672.82|12672.82|12666.16|12666.16|0
1641481800000|2022-01-06 15:10:00|12667.23|12667.23|12649.16|12649.16|12667.23|12667.23|12645.61|12645.61|0
1641482100000|2022-01-06 15:15:00|12648.91|12648.91|12653.92|12653.92|12666.67|12666.67|12648.91|12648.91|0
1641482400000|2022-01-06 15:20:00|12654.61|12654.61|12653.4|12653.4|12665.32|12665.32|12649.11|12649.11|0
1641482700000|2022-01-06 15:25:00|12653.75|12653.75|12649.67|12649.67|12664.74|12664.74|12649.67|12649.67|0
1641483000000|2022-01-06 15:30:00|12649.55|12649.55|12674.57|12674.57|12675.65|12675.65|12648.88|12648.88|0
1641483300000|2022-01-06 15:35:00|12674.17|12674.17|12684.97|12684.97|12684.97|12684.97|12669.35|12669.35|0
1641483600000|2022-01-06 15:40:00|12685.32|12685.32|12670.78|12670.78|12687.34|12687.34|12666.41|12666.41|0
1641483900000|2022-01-06 15:45:00|12670.27|12670.27|12695.27|12695.27|12696.08|12696.08|12669.8|12669.8|0
1641484200000|2022-01-06 15:50:00|12695.39|12695.39|12692.91|12692.91|12697.75|12697.75|12686.44|12686.44|0
1641484500000|2022-01-06 15:55:00|12693.06|12693.06|12688.39|12688.39|12694.54|12694.54|12685.77|12685.77|0
1641484800000|2022-01-06 16:00:00|12688.79|12688.79|12678.15|12678.15|12693.75|12693.75|12677.75|12677.75|0
1641485100000|2022-01-06 16:05:00|12678.39|12678.39|12677.5|12677.5|12680.44|12680.44|12672.81|12672.81|0
1641485400000|2022-01-06 16:10:00|12677.66|12677.66|12686.57|12686.57|12687.93|12687.93|12677.66|12677.66|0
1641485700000|2022-01-06 16:15:00|12686.75|12686.75|12682.23|12682.23|12688.58|12688.58|12679.96|12679.96|0
1641486000000|2022-01-06 16:20:00|12681.05|12681.05|12678.32|12678.32|12682.23|12682.23|12677.68|12677.68|0
1641486300000|2022-01-06 16:25:00|12678.44|12678.44|12668.03|12668.03|12680.06|12680.06|12667.38|12667.38|0
1641543300000|2022-01-07 08:15:00|12675.97|12675.97|12666.38|12666.38|12679.59|12679.59|12663.67|12663.67|0
1641543600000|2022-01-07 08:20:00|12667.07|12667.07|12673.14|12673.14|12680.47|12680.47|12666.33|12666.33|0
1641543900000|2022-01-07 08:25:00|12673.03|12673.03|12655.37|12655.37|12673.03|12673.03|12651.19|12651.19|0
1641544200000|2022-01-07 08:30:00|12654.87|12654.87|12616.05|12616.05|12655.91|12655.91|12616.05|12616.05|0
1641544500000|2022-01-07 08:35:00|12615.26|12615.26|12609.33|12609.33|12618.76|12618.76|12609.11|12609.11|0
1641544800000|2022-01-07 08:40:00|12609.56|12609.56|12601.92|12601.92|12610.04|12610.04|12595.87|12595.87|0
1641545100000|2022-01-07 08:45:00|12599.96|12599.96|12624.59|12624.59|12624.59|12624.59|12597.02|12597.02|0
1641545400000|2022-01-07 08:50:00|12625.21|12625.21|12628.11|12628.11|12640.2|12640.2|12624.54|12624.54|0
1641545700000|2022-01-07 08:55:00|12627.71|12627.71|12621.81|12621.81|12629.46|12629.46|12621.81|12621.81|0
1641546000000|2022-01-07 09:00:00|12621.87|12621.87|12623.1|12623.1|12625.26|12625.26|12612.72|12612.72|0
1641546300000|2022-01-07 09:05:00|12623.34|12623.34|12620.78|12620.78|12624.71|12624.71|12617.35|12617.35|0
1641546600000|2022-01-07 09:10:00|12620.98|12620.98|12639.14|12639.14|12639.14|12639.14|12620.98|12620.98|0
1641546900000|2022-01-07 09:15:00|12639.3|12639.3|12644.13|12644.13|12644.13|12644.13|12631.38|12631.38|0
1641547200000|2022-01-07 09:20:00|12645.11|12645.11|12649.41|12649.41|12659.66|12659.66|12645.11|12645.11|0
1641547500000|2022-01-07 09:25:00|12648.22|12648.22|12639.52|12639.52|12651.61|12651.61|12639.52|12639.52|0
1641547800000|2022-01-07 09:30:00|12639.28|12639.28|12628.45|12628.45|12639.89|12639.89|12628.11|12628.11|0
1641548100000|2022-01-07 09:35:00|12628.95|12628.95|12622.92|12622.92|12631.12|12631.12|12616.57|12616.57|0
1641548400000|2022-01-07 09:40:00|12625.86|12625.86|12631.53|12631.53|12636.38|12636.38|12625.86|12625.86|0
1641548700000|2022-01-07 09:45:00|12630.55|12630.55|12632.5|12632.5|12641.02|12641.02|12630.55|12630.55|0
1641549000000|2022-01-07 09:50:00|12632.38|12632.38|12617|12617|12635.21|12635.21|12617|12617|0
1641549300000|2022-01-07 09:55:00|12616.66|12616.66|12614.22|12614.22|12621.13|12621.13|12613.82|12613.82|0
1641549600000|2022-01-07 10:00:00|12614.06|12614.06|12614.34|12614.34|12619.29|12619.29|12609.99|12609.99|0
1641549900000|2022-01-07 10:05:00|12614.18|12614.18|12618.35|12618.35|12618.85|12618.85|12614.18|12614.18|0
1641550200000|2022-01-07 10:10:00|12617.16|12617.16|12613.31|12613.31|12617.99|12617.99|12613|12613|0
1641550500000|2022-01-07 10:15:00|12613.36|12613.36|12619.14|12619.14|12619.22|12619.22|12611.24|12611.24|0
1641550800000|2022-01-07 10:20:00|12618.98|12618.98|12621.72|12621.72|12621.72|12621.72|12616.04|12616.04|0
1641551100000|2022-01-07 10:25:00|12621.93|12621.93|12625.31|12625.31|12627.66|12627.66|12621.93|12621.93|0
1641551400000|2022-01-07 10:30:00|12625.65|12625.65|12636.16|12636.16|12636.16|12636.16|12624.81|12624.81|0
1641551700000|2022-01-07 10:35:00|12636.51|12636.51|12624.07|12624.07|12639.08|12639.08|12622.72|12622.72|0
1641552000000|2022-01-07 10:40:00|12623.84|12623.84|12627.6|12627.6|12627.6|12627.6|12622.75|12622.75|0
1641552300000|2022-01-07 10:45:00|12631.52|12631.52|12638.37|12638.37|12639.12|12639.12|12630.1|12630.1|0
1641552600000|2022-01-07 10:50:00|12639.56|12639.56|12628.29|12628.29|12640.1|12640.1|12628.29|12628.29|0
1641552900000|2022-01-07 10:55:00|12629.27|12629.27|12632.04|12632.04|12634.22|12634.22|12629.27|12629.27|0
1641553200000|2022-01-07 11:00:00|12632.39|12632.39|12625.08|12625.08|12633.08|12633.08|12621.64|12621.64|0
1641553500000|2022-01-07 11:05:00|12626.06|12626.06|12629.05|12629.05|12629.05|12629.05|12624.51|12624.51|0
1641553800000|2022-01-07 11:10:00|12629.41|12629.41|12629.26|12629.26|12631.66|12631.66|12626.01|12626.01|0
1641554100000|2022-01-07 11:15:00|12630.06|12630.06|12628.33|12628.33|12630.2|12630.2|12627.63|12627.63|0
1641554400000|2022-01-07 11:20:00|12627.93|12627.93|12626.09|12626.09|12627.93|12627.93|12623.7|12623.7|0
1641554700000|2022-01-07 11:25:00|12626.3|12626.3|12627.65|12627.65|12630.72|12630.72|12625.36|12625.36|0
1641555000000|2022-01-07 11:30:00|12627.3|12627.3|12631.02|12631.02|12634.67|12634.67|12627.3|12627.3|0
1641555300000|2022-01-07 11:35:00|12631.26|12631.26|12629.31|12629.31|12633.62|12633.62|12627.85|12627.85|0
1641555600000|2022-01-07 11:40:00|12629.43|12629.43|12626.78|12626.78|12629.93|12629.93|12625.83|12625.83|0
1641555900000|2022-01-07 11:45:00|12627.03|12627.03|12628.54|12628.54|12629.9|12629.9|12626.86|12626.86|0
1641556200000|2022-01-07 11:50:00|12628.7|12628.7|12624.29|12624.29|12632.26|12632.26|12623.59|12623.59|0
1641556500000|2022-01-07 11:55:00|12624.06|12624.06|12619.98|12619.98|12628.93|12628.93|12619.98|12619.98|0
1641556800000|2022-01-07 12:00:00|12619.48|12619.48|12622.78|12622.78|12627.5|12627.5|12619.06|12619.06|0
1641557100000|2022-01-07 12:05:00|12622.99|12622.99|12622.66|12622.66|12627.09|12627.09|12622.41|12622.41|0
1641557400000|2022-01-07 12:10:00|12622.43|12622.43|12619.65|12619.65|12622.51|12622.51|12618.61|12618.61|0
1641557700000|2022-01-07 12:15:00|12619.53|12619.53|12618.45|12618.45|12619.53|12619.53|12616.9|12616.9|0
1641558000000|2022-01-07 12:20:00|12617.47|12617.47|12618.63|12618.63|12618.75|12618.75|12613.43|12613.43|0
1641558300000|2022-01-07 12:25:00|12618.75|12618.75|12613.69|12613.69|12618.75|12618.75|12610.1|12610.1|0
1641558600000|2022-01-07 12:30:00|12613.9|12613.9|12617.39|12617.39|12618.26|12618.26|12613.58|12613.58|0
1641558900000|2022-01-07 12:35:00|12617.79|12617.79|12617.27|12617.27|12619.28|12619.28|12615.55|12615.55|0
1641559200000|2022-01-07 12:40:00|12618.25|12618.25|12620.95|12620.95|12621.11|12621.11|12614.9|12614.9|0
1641559500000|2022-01-07 12:45:00|12621.1|12621.1|12626.2|12626.2|12626.2|12626.2|12621.1|12621.1|0
1641559800000|2022-01-07 12:50:00|12625.22|12625.22|12622.16|12622.16|12625.22|12625.22|12621.59|12621.59|0
1641560100000|2022-01-07 12:55:00|12622.09|12622.09|12624.45|12624.45|12626.37|12626.37|12622.09|12622.09|0
1641560400000|2022-01-07 13:00:00|12624.24|12624.24|12623.6|12623.6|12626.82|12626.82|12623.25|12623.25|0
1641560700000|2022-01-07 13:05:00|12624.1|12624.1|12624.63|12624.63|12624.88|12624.88|12622.21|12622.21|0
1641561000000|2022-01-07 13:10:00|12624.51|12624.51|12624.34|12624.34|12628.72|12628.72|12621.79|12621.79|0
1641561300000|2022-01-07 13:15:00|12624.81|12624.81|12625.41|12625.41|12626.75|12626.75|12622.71|12622.71|0
1641561600000|2022-01-07 13:20:00|12625.23|12625.23|12626.97|12626.97|12627.63|12627.63|12625.23|12625.23|0
1641561900000|2022-01-07 13:25:00|12627.14|12627.14|12635.09|12635.09|12635.6|12635.6|12627.14|12627.14|0
1641562200000|2022-01-07 13:30:00|12634.59|12634.59|12635.58|12635.58|12650.74|12650.74|12632.64|12632.64|0
1641562500000|2022-01-07 13:35:00|12634.44|12634.44|12618.79|12618.79|12634.44|12634.44|12618.79|12618.79|0
1641562800000|2022-01-07 13:40:00|12617.6|12617.6|12610.9|12610.9|12618.92|12618.92|12608.35|12608.35|0
1641563100000|2022-01-07 13:45:00|12609.72|12609.72|12629.43|12629.43|12629.43|12629.43|12609.72|12609.72|0
1641563400000|2022-01-07 13:50:00|12625.31|12625.31|12618.14|12618.14|12625.51|12625.51|12616.56|12616.56|0
1641563700000|2022-01-07 13:55:00|12616.96|12616.96|12632.56|12632.56|12633.78|12633.78|12616.31|12616.31|0
1641564000000|2022-01-07 14:00:00|12634.93|12634.93|12644|12644|12646.78|12646.78|12634.93|12634.93|0
1641564300000|2022-01-07 14:05:00|12644.98|12644.98|12658.93|12658.93|12660.79|12660.79|12643.96|12643.96|0
1641564600000|2022-01-07 14:10:00|12660.12|12660.12|12652.65|12652.65|12661.3|12661.3|12646.7|12646.7|0
1641564900000|2022-01-07 14:15:00|12653.84|12653.84|12651.44|12651.44|12655.79|12655.79|12651.44|12651.44|0
1641565200000|2022-01-07 14:20:00|12650.26|12650.26|12646.3|12646.3|12651.06|12651.06|12645.13|12645.13|0
1641565500000|2022-01-07 14:25:00|12646.71|12646.71|12641.49|12641.49|12647.71|12647.71|12641.49|12641.49|0
1641565800000|2022-01-07 14:30:00|12642.67|12642.67|12651.09|12651.09|12657.36|12657.36|12640.92|12640.92|0
1641566100000|2022-01-07 14:35:00|12650.11|12650.11|12641.19|12641.19|12650.11|12650.11|12635.23|12635.23|0
1641566400000|2022-01-07 14:40:00|12641.31|12641.31|12667.86|12667.86|12671.09|12671.09|12641.31|12641.31|0
1641566700000|2022-01-07 14:45:00|12667.47|12667.47|12646.65|12646.65|12667.62|12667.62|12645.31|12645.31|0
1641567000000|2022-01-07 14:50:00|12646.44|12646.44|12656.22|12656.22|12656.22|12656.22|12643.69|12643.69|0
1641567300000|2022-01-07 14:55:00|12656.06|12656.06|12655.26|12655.26|12660.55|12660.55|12654.53|12654.53|0
1641567600000|2022-01-07 15:00:00|12655.06|12655.06|12645.69|12645.69|12655.65|12655.65|12645.69|12645.69|0
1641567900000|2022-01-07 15:05:00|12645.19|12645.19|12629.55|12629.55|12645.19|12645.19|12629.03|12629.03|0
1641568200000|2022-01-07 15:10:00|12629.5|12629.5|12628.94|12628.94|12637.34|12637.34|12627.4|12627.4|0
1641568500000|2022-01-07 15:15:00|12626.57|12626.57|12603.94|12603.94|12627.15|12627.15|12600.75|12600.75|0
1641568800000|2022-01-07 15:20:00|12604.11|12604.11|12608.5|12608.5|12611.93|12611.93|12604.11|12604.11|0
1641569100000|2022-01-07 15:25:00|12608.73|12608.73|12610.56|12610.56|12613.64|12613.64|12607.01|12607.01|0
1641569400000|2022-01-07 15:30:00|12610.8|12610.8|12613.14|12613.14|12617|12617|12609.82|12609.82|0
1641569700000|2022-01-07 15:35:00|12614.46|12614.46|12614.42|12614.42|12619.72|12619.72|12613.6|12613.6|0
1641570000000|2022-01-07 15:40:00|12614.63|12614.63|12610.28|12610.28|12617.75|12617.75|12610.28|12610.28|0
1641570300000|2022-01-07 15:45:00|12610.04|12610.04|12599.46|12599.46|12611.45|12611.45|12599.46|12599.46|0
1641570600000|2022-01-07 15:50:00|12599.05|12599.05|12583.32|12583.32|12599.9|12599.9|12572.81|12572.81|0
1641570900000|2022-01-07 15:55:00|12583.55|12583.55|12582.16|12582.16|12589.85|12589.85|12576.99|12576.99|0
1641571200000|2022-01-07 16:00:00|12582.32|12582.32|12594.17|12594.17|12597.57|12597.57|12582.32|12582.32|0
1641571500000|2022-01-07 16:05:00|12594.09|12594.09|12594.07|12594.07|12601.32|12601.32|12592.51|12592.51|0
1641571800000|2022-01-07 16:10:00|12595.05|12595.05|12605.09|12605.09|12611.77|12611.77|12595.05|12595.05|0
1641572100000|2022-01-07 16:15:00|12607.39|12607.39|12602.98|12602.98|12615.39|12615.39|12602.82|12602.82|0
1641572400000|2022-01-07 16:20:00|12602|12602|12603.07|12603.07|12605.47|12605.47|12599.86|12599.86|0
1641572700000|2022-01-07 16:25:00|12603.44|12603.44|12603.96|12603.96|12609.28|12609.28|12595.94|12595.94|0
1641802500000|2022-01-10 08:15:00|12530.85|12530.85|12500.69|12500.69|12530.85|12530.85|12498.31|12498.31|0
1641802800000|2022-01-10 08:20:00|12499.31|12499.31|12510.08|12510.08|12510.08|12510.08|12496.64|12496.64|0
1641803100000|2022-01-10 08:25:00|12510.43|12510.43|12512.44|12512.44|12522.7|12522.7|12504.99|12504.99|0
1641803400000|2022-01-10 08:30:00|12512.84|12512.84|12473.27|12473.27|12512.86|12512.86|12473.27|12473.27|0
1641803700000|2022-01-10 08:35:00|12474.25|12474.25|12469.52|12469.52|12479.73|12479.73|12458.31|12458.31|0
1641804000000|2022-01-10 08:40:00|12468.34|12468.34|12460.82|12460.82|12474.25|12474.25|12447.9|12447.9|0
1641804300000|2022-01-10 08:45:00|12460.87|12460.87|12451.14|12451.14|12461.08|12461.08|12448.55|12448.55|0
1641804600000|2022-01-10 08:50:00|12451.64|12451.64|12454.52|12454.52|12458.02|12458.02|12448.09|12448.09|0
1641804900000|2022-01-10 08:55:00|12454.68|12454.68|12481.24|12481.24|12485.03|12485.03|12454.68|12454.68|0
1641805200000|2022-01-10 09:00:00|12481.16|12481.16|12469.14|12469.14|12489.39|12489.39|12469.14|12469.14|0
1641805500000|2022-01-10 09:05:00|12468.63|12468.63|12484.93|12484.93|12484.93|12484.93|12467.16|12467.16|0
1641805800000|2022-01-10 09:10:00|12484.42|12484.42|12490.66|12490.66|12495.79|12495.79|12484.42|12484.42|0
1641806100000|2022-01-10 09:15:00|12490.78|12490.78|12489.65|12489.65|12492.03|12492.03|12488.85|12488.85|0
1641806400000|2022-01-10 09:20:00|12489.77|12489.77|12492.36|12492.36|12492.36|12492.36|12487.61|12487.61|0
1641806700000|2022-01-10 09:25:00|12491.17|12491.17|12500.89|12500.89|12501.2|12501.2|12489.19|12489.19|0
1641807000000|2022-01-10 09:30:00|12500.67|12500.67|12499.14|12499.14|12509.53|12509.53|12494.8|12494.8|0
1641807300000|2022-01-10 09:35:00|12498.91|12498.91|12502.05|12502.05|12505.85|12505.85|12498.27|12498.27|0
1641807600000|2022-01-10 09:40:00|12501.93|12501.93|12507.49|12507.49|12507.49|12507.49|12497.23|12497.23|0
1641807900000|2022-01-10 09:45:00|12507.61|12507.61|12507.54|12507.54|12511.65|12511.65|12503.52|12503.52|0
1641808200000|2022-01-10 09:50:00|12507.94|12507.94|12510.04|12510.04|12511.49|12511.49|12506.61|12506.61|0
1641808500000|2022-01-10 09:55:00|12510.25|12510.25|12507.93|12507.93|12512.05|12512.05|12507.35|12507.35|0
1641808800000|2022-01-10 10:00:00|12508.16|12508.16|12507.56|12507.56|12508.35|12508.35|12494.97|12494.97|0
1641809100000|2022-01-10 10:05:00|12508.25|12508.25|12506.8|12506.8|12512.42|12512.42|12504.08|12504.08|0
1641809400000|2022-01-10 10:10:00|12507.16|12507.16|12509.18|12509.18|12510.79|12510.79|12506.51|12506.51|0
1641809700000|2022-01-10 10:15:00|12509.6|12509.6|12505.41|12505.41|12509.6|12509.6|12504.64|12504.64|0
1641810000000|2022-01-10 10:20:00|12505.2|12505.2|12495.27|12495.27|12508.07|12508.07|12495.2|12495.2|0
1641810300000|2022-01-10 10:25:00|12495.11|12495.11|12488.66|12488.66|12496.72|12496.72|12487.54|12487.54|0
1641810600000|2022-01-10 10:30:00|12487.68|12487.68|12495.43|12495.43|12497.39|12497.39|12486.26|12486.26|0
1641810900000|2022-01-10 10:35:00|12495.03|12495.03|12500.98|12500.98|12501.33|12501.33|12493.68|12493.68|0
1641811200000|2022-01-10 10:40:00|12499.8|12499.8|12492.33|12492.33|12500.43|12500.43|12492.26|12492.26|0
1641811500000|2022-01-10 10:45:00|12491.98|12491.98|12490.21|12490.21|12493.78|12493.78|12489.13|12489.13|0
1641811800000|2022-01-10 10:50:00|12492.17|12492.17|12495.44|12495.44|12500.34|12500.34|12492.17|12492.17|0
1641812100000|2022-01-10 10:55:00|12494.33|12494.33|12493.4|12493.4|12500.67|12500.67|12493.18|12493.18|0
1641812400000|2022-01-10 11:00:00|12493.01|12493.01|12480.16|12480.16|12493.98|12493.98|12480.16|12480.16|0
1641812700000|2022-01-10 11:05:00|12481.14|12481.14|12471.08|12471.08|12481.21|12481.21|12471.08|12471.08|0
1641813000000|2022-01-10 11:10:00|12471.23|12471.23|12448.39|12448.39|12472.66|12472.66|12448.39|12448.39|0
1641813300000|2022-01-10 11:15:00|12445.46|12445.46|12449.79|12449.79|12454.55|12454.55|12445.01|12445.01|0
1641813600000|2022-01-10 11:20:00|12447.83|12447.83|12440.39|12440.39|12448.99|12448.99|12440.39|12440.39|0
1641813900000|2022-01-10 11:25:00|12439.96|12439.96|12433.81|12433.81|12441.86|12441.86|12433.76|12433.76|0
1641814200000|2022-01-10 11:30:00|12433.58|12433.58|12429.28|12429.28|12441.4|12441.4|12429.28|12429.28|0
1641814500000|2022-01-10 11:35:00|12428.94|12428.94|12428.96|12428.96|12431.32|12431.32|12425.26|12425.26|0
1641814800000|2022-01-10 11:40:00|12429.36|12429.36|12421.35|12421.35|12430.6|12430.6|12419.02|12419.02|0
1641815100000|2022-01-10 11:45:00|12421.86|12421.86|12429.79|12429.79|12429.95|12429.95|12421.78|12421.78|0
1641815400000|2022-01-10 11:50:00|12430.97|12430.97|12443.91|12443.91|12443.91|12443.91|12430.97|12430.97|0
1641815700000|2022-01-10 11:55:00|12444.07|12444.07|12449.69|12449.69|12449.69|12449.69|12444.07|12444.07|0
1641816000000|2022-01-10 12:00:00|12448.71|12448.71|12442.7|12442.7|12449.53|12449.53|12439.75|12439.75|0
1641816300000|2022-01-10 12:05:00|12442.3|12442.3|12437.69|12437.69|12445.69|12445.69|12437.18|12437.18|0
1641816600000|2022-01-10 12:10:00|12438.88|12438.88|12420.56|12420.56|12439.74|12439.74|12420.56|12420.56|0
1641816900000|2022-01-10 12:15:00|12420.77|12420.77|12411.57|12411.57|12420.77|12420.77|12411.57|12411.57|0
1641817200000|2022-01-10 12:20:00|12409.61|12409.61|12403.85|12403.85|12409.61|12409.61|12402.82|12402.82|0
1641817500000|2022-01-10 12:25:00|12402.66|12402.66|12405.62|12405.62|12407.94|12407.94|12402.66|12402.66|0
1641817800000|2022-01-10 12:30:00|12404.04|12404.04|12393.3|12393.3|12406.42|12406.42|12392.83|12392.83|0
1641818100000|2022-01-10 12:35:00|12393.15|12393.15|12394.68|12394.68|12396.61|12396.61|12392.11|12392.11|0
1641818400000|2022-01-10 12:40:00|12394.8|12394.8|12397.54|12397.54|12397.54|12397.54|12392.58|12392.58|0
1641818700000|2022-01-10 12:45:00|12398.23|12398.23|12389.74|12389.74|12398.91|12398.91|12388.96|12388.96|0
1641819000000|2022-01-10 12:50:00|12388.76|12388.76|12376.02|12376.02|12388.76|12388.76|12375.04|12375.04|0
1641819300000|2022-01-10 12:55:00|12375.24|12375.24|12361.53|12361.53|12376.89|12376.89|12361.53|12361.53|0
1641819600000|2022-01-10 13:00:00|12361.36|12361.36|12366.36|12366.36|12367.43|12367.43|12361.15|12361.15|0
1641819900000|2022-01-10 13:05:00|12366.71|12366.71|12370.23|12370.23|12372.65|12372.65|12363.36|12363.36|0
1641820200000|2022-01-10 13:10:00|12369.48|12369.48|12379.31|12379.31|12379.31|12379.31|12367.34|12367.34|0
1641820500000|2022-01-10 13:15:00|12380.29|12380.29|12373.91|12373.91|12380.78|12380.78|12372.72|12372.72|0
1641820800000|2022-01-10 13:20:00|12374.12|12374.12|12369.89|12369.89|12376.85|12376.85|12369.09|12369.09|0
1641821100000|2022-01-10 13:25:00|12369.66|12369.66|12377.96|12377.96|12377.96|12377.96|12369.25|12369.25|0
1641821400000|2022-01-10 13:30:00|12377.72|12377.72|12369.53|12369.53|12380.15|12380.15|12368.34|12368.34|0
1641821700000|2022-01-10 13:35:00|12367.46|12367.46|12368.55|12368.55|12369.73|12369.73|12364.28|12364.28|0
1641822000000|2022-01-10 13:40:00|12368.12|12368.12|12371.05|12371.05|12374.59|12374.59|12368.12|12368.12|0
1641822300000|2022-01-10 13:45:00|12371.22|12371.22|12342.55|12342.55|12373.78|12373.78|12342.55|12342.55|0
1641822600000|2022-01-10 13:50:00|12343.16|12343.16|12329.01|12329.01|12346.1|12346.1|12329.01|12329.01|0
1641822900000|2022-01-10 13:55:00|12331.95|12331.95|12317.92|12317.92|12332.55|12332.55|12314.07|12314.07|0
1641823200000|2022-01-10 14:00:00|12317.74|12317.74|12309.77|12309.77|12319.54|12319.54|12308.8|12308.8|0
1641823500000|2022-01-10 14:05:00|12309.43|12309.43|12316.62|12316.62|12322.11|12322.11|12309.43|12309.43|0
1641823800000|2022-01-10 14:10:00|12315.64|12315.64|12309.32|12309.32|12315.64|12315.64|12309.32|12309.32|0
1641824100000|2022-01-10 14:15:00|12309.65|12309.65|12300.34|12300.34|12309.65|12309.65|12298.84|12298.84|0
1641824400000|2022-01-10 14:20:00|12300.11|12300.11|12297.5|12297.5|12309.43|12309.43|12293.8|12293.8|0
1641824700000|2022-01-10 14:25:00|12299.46|12299.46|12301.22|12301.22|12302.02|12302.02|12298.87|12298.87|0
1641825000000|2022-01-10 14:30:00|12301.01|12301.01|12275.46|12275.46|12302.77|12302.77|12269.29|12269.29|0
1641825300000|2022-01-10 14:35:00|12275.83|12275.83|12283.33|12283.33|12284.68|12284.68|12270.3|12270.3|0
1641825600000|2022-01-10 14:40:00|12283.84|12283.84|12276.02|12276.02|12287.88|12287.88|12272.49|12272.49|0
1641825900000|2022-01-10 14:45:00|12274.06|12274.06|12274.97|12274.97|12274.97|12274.97|12262.56|12262.56|0
1641826200000|2022-01-10 14:50:00|12275.09|12275.09|12263.62|12263.62|12289.79|12289.79|12255.39|12255.39|0
1641826500000|2022-01-10 14:55:00|12263.96|12263.96|12238.67|12238.67|12263.96|12263.96|12232.02|12232.02|0
1641826800000|2022-01-10 15:00:00|12238.51|12238.51|12216.37|12216.37|12238.51|12238.51|12215.15|12215.15|0
1641827100000|2022-01-10 15:05:00|12216.21|12216.21|12220.57|12220.57|12230.18|12230.18|12209.47|12209.47|0
1641827400000|2022-01-10 15:10:00|12218.61|12218.61|12208.94|12208.94|12223.56|12223.56|12208.54|12208.54|0
1641827700000|2022-01-10 15:15:00|12208.81|12208.81|12218.44|12218.44|12223.86|12223.86|12208.55|12208.55|0
1641828000000|2022-01-10 15:20:00|12218.23|12218.23|12213.66|12213.66|12222.35|12222.35|12211.81|12211.81|0
1641828300000|2022-01-10 15:25:00|12214.06|12214.06|12218.6|12218.6|12226.31|12226.31|12212.87|12212.87|0
1641828600000|2022-01-10 15:30:00|12218.4|12218.4|12202.62|12202.62|12220.98|12220.98|12202.27|12202.27|0
1641828900000|2022-01-10 15:35:00|12201.94|12201.94|12188.09|12188.09|12204.12|12204.12|12187.03|12187.03|0
1641829200000|2022-01-10 15:40:00|12189.07|12189.07|12190.84|12190.84|12194.54|12194.54|12182.61|12182.61|0
1641829500000|2022-01-10 15:45:00|12191.05|12191.05|12178.82|12178.82|12197.33|12197.33|12178.61|12178.61|0
1641829800000|2022-01-10 15:50:00|12177.84|12177.84|12186.95|12186.95|12188.91|12188.91|12175.11|12175.11|0
1641830100000|2022-01-10 15:55:00|12187.08|12187.08|12204.47|12204.47|12207.83|12207.83|12184.78|12184.78|0
1641830400000|2022-01-10 16:00:00|12202.51|12202.51|12210.01|12210.01|12211.51|12211.51|12200.74|12200.74|0
1641830700000|2022-01-10 16:05:00|12209.89|12209.89|12205.32|12205.32|12212.68|12212.68|12200.73|12200.73|0
1641831000000|2022-01-10 16:10:00|12204.98|12204.98|12215.15|12215.15|12220.38|12220.38|12204.98|12204.98|0
1641831300000|2022-01-10 16:15:00|12215.27|12215.27|12221.83|12221.83|12222.06|12222.06|12210.59|12210.59|0
1641831600000|2022-01-10 16:20:00|12222.81|12222.81|12241.91|12241.91|12243.56|12243.56|12222.6|12222.6|0
1641831900000|2022-01-10 16:25:00|12242.89|12242.89|12256.73|12256.73|12259.55|12259.55|12240.46|12240.46|0
1641888900000|2022-01-11 08:15:00|12364.78|12364.78|12381.09|12381.09|12383.7|12383.7|12364.06|12364.06|0
1641889200000|2022-01-11 08:20:00|12383.05|12383.05|12378.53|12378.53|12400.15|12400.15|12377.33|12377.33|0
1641889500000|2022-01-11 08:25:00|12379.51|12379.51|12357.26|12357.26|12381.03|12381.03|12344.72|12344.72|0
1641889800000|2022-01-11 08:30:00|12357.1|12357.1|12307|12307|12357.1|12357.1|12307|12307|0
1641890100000|2022-01-11 08:35:00|12306.87|12306.87|12280|12280|12306.87|12306.87|12278.31|12278.31|0
1641890400000|2022-01-11 08:40:00|12280.2|12280.2|12281.43|12281.43|12287.51|12287.51|12275.43|12275.43|0
1641890700000|2022-01-11 08:45:00|12281.17|12281.17|12287.26|12287.26|12287.26|12287.26|12271.47|12271.47|0
1641891000000|2022-01-11 08:50:00|12287.5|12287.5|12258.59|12258.59|12288.57|12288.57|12258.09|12258.09|0
1641891300000|2022-01-11 08:55:00|12254.15|12254.15|12264.05|12264.05|12265.88|12265.88|12248.55|12248.55|0
1641891600000|2022-01-11 09:00:00|12265.56|12265.56|12270.08|12270.08|12291.2|12291.2|12264.67|12264.67|0
1641891900000|2022-01-11 09:05:00|12269.88|12269.88|12298.95|12298.95|12298.95|12298.95|12267.71|12267.71|0
1641892200000|2022-01-11 09:10:00|12301.32|12301.32|12310.93|12310.93|12321.92|12321.92|12301.32|12301.32|0
1641892500000|2022-01-11 09:15:00|12312.12|12312.12|12314.75|12314.75|12331.45|12331.45|12311.71|12311.71|0
1641892800000|2022-01-11 09:20:00|12315.17|12315.17|12317.51|12317.51|12323.46|12323.46|12312.18|12312.18|0
1641893100000|2022-01-11 09:25:00|12317.34|12317.34|12321.32|12321.32|12323.14|12323.14|12308.07|12308.07|0
1641893400000|2022-01-11 09:30:00|12323.28|12323.28|12334.61|12334.61|12340|12340|12322.3|12322.3|0
1641893700000|2022-01-11 09:35:00|12333.81|12333.81|12344.34|12344.34|12344.67|12344.67|12333.81|12333.81|0
1641894000000|2022-01-11 09:40:00|12344.55|12344.55|12350.54|12350.54|12350.54|12350.54|12339.5|12339.5|0
1641894300000|2022-01-11 09:45:00|12350.13|12350.13|12367.45|12367.45|12368.18|12368.18|12349.65|12349.65|0
1641894600000|2022-01-11 09:50:00|12368.64|12368.64|12365.92|12365.92|12380.13|12380.13|12365.92|12365.92|0
1641894900000|2022-01-11 09:55:00|12365.58|12365.58|12362.99|12362.99|12365.71|12365.71|12359.4|12359.4|0
1641895200000|2022-01-11 10:00:00|12363.97|12363.97|12369.8|12369.8|12370.06|12370.06|12356.72|12356.72|0
1641895500000|2022-01-11 10:05:00|12370.3|12370.3|12368.17|12368.17|12375.7|12375.7|12367.91|12367.91|0
1641895800000|2022-01-11 10:10:00|12368.05|12368.05|12355.44|12355.44|12369.12|12369.12|12355.19|12355.19|0
1641896100000|2022-01-11 10:15:00|12354.46|12354.46|12346.04|12346.04|12355.38|12355.38|12346.04|12346.04|0
1641896400000|2022-01-11 10:20:00|12345.88|12345.88|12351.56|12351.56|12351.56|12351.56|12342.48|12342.48|0
1641896700000|2022-01-11 10:25:00|12352.23|12352.23|12336.22|12336.22|12352.57|12352.57|12336.22|12336.22|0
1641897000000|2022-01-11 10:30:00|12336.38|12336.38|12344.14|12344.14|12344.14|12344.14|12336.38|12336.38|0
1641897300000|2022-01-11 10:35:00|12343.16|12343.16|12358.53|12358.53|12358.53|12358.53|12341.06|12341.06|0
1641897600000|2022-01-11 10:40:00|12357.34|12357.34|12352.64|12352.64|12357.34|12357.34|12352.58|12352.58|0
1641897900000|2022-01-11 10:45:00|12352.8|12352.8|12370.77|12370.77|12371.01|12371.01|12350.34|12350.34|0
1641898200000|2022-01-11 10:50:00|12371.24|12371.24|12381.26|12381.26|12382.03|12382.03|12369.87|12369.87|0
1641898500000|2022-01-11 10:55:00|12381.38|12381.38|12374.15|12374.15|12384.09|12384.09|12366.18|12366.18|0
1641898800000|2022-01-11 11:00:00|12374.27|12374.27|12359.6|12359.6|12375.03|12375.03|12357.78|12357.78|0
1641899100000|2022-01-11 11:05:00|12359.63|12359.63|12359.27|12359.27|12361.59|12361.59|12353.23|12353.23|0
1641899400000|2022-01-11 11:10:00|12359.11|12359.11|12358.33|12358.33|12361.85|12361.85|12356.05|12356.05|0
1641899700000|2022-01-11 11:15:00|12357.93|12357.93|12357.06|12357.06|12358.91|12358.91|12344.66|12344.66|0
1641900000000|2022-01-11 11:20:00|12357.32|12357.32|12363.7|12363.7|12363.85|12363.85|12356.14|12356.14|0
1641900300000|2022-01-11 11:25:00|12363.36|12363.36|12353.54|12353.54|12363.36|12363.36|12353.31|12353.31|0
1641900600000|2022-01-11 11:30:00|12353.8|12353.8|12366.16|12366.16|12366.16|12366.16|12353.54|12353.54|0
1641900900000|2022-01-11 11:35:00|12366.58|12366.58|12367.88|12367.88|12370.6|12370.6|12366.33|12366.33|0
1641901200000|2022-01-11 11:40:00|12367.67|12367.67|12368.61|12368.61|12375.8|12375.8|12364.34|12364.34|0
1641901500000|2022-01-11 11:45:00|12368.14|12368.14|12375.88|12375.88|12376.09|12376.09|12367.42|12367.42|0
1641901800000|2022-01-11 11:50:00|12375.57|12375.57|12380.94|12380.94|12383.24|12383.24|12374.66|12374.66|0
1641902100000|2022-01-11 11:55:00|12380.78|12380.78|12385.51|12385.51|12385.72|12385.72|12379.46|12379.46|0
1641902400000|2022-01-11 12:00:00|12384.33|12384.33|12381|12381|12386.03|12386.03|12380.84|12380.84|0
1641902700000|2022-01-11 12:05:00|12380.87|12380.87|12381.18|12381.18|12381.39|12381.39|12378.72|12378.72|0
1641903000000|2022-01-11 12:10:00|12380.2|12380.2|12372.99|12372.99|12381.42|12381.42|12372.99|12372.99|0
1641903300000|2022-01-11 12:15:00|12371.81|12371.81|12366.84|12366.84|12372.13|12372.13|12366.08|12366.08|0
1641903600000|2022-01-11 12:20:00|12367.64|12367.64|12373.21|12373.21|12374.36|12374.36|12367.64|12367.64|0
1641903900000|2022-01-11 12:25:00|12373.04|12373.04|12371.92|12371.92|12373.04|12373.04|12370.71|12370.71|0
1641904200000|2022-01-11 12:30:00|12371.83|12371.83|12376.22|12376.22|12376.79|12376.79|12371.5|12371.5|0
1641904500000|2022-01-11 12:35:00|12376.01|12376.01|12376.14|12376.14|12379.9|12379.9|12375.66|12375.66|0
1641904800000|2022-01-11 12:40:00|12376.26|12376.26|12374.44|12374.44|12376.26|12376.26|12373.84|12373.84|0
1641905100000|2022-01-11 12:45:00|12373.25|12373.25|12372.8|12372.8|12377.06|12377.06|12372.8|12372.8|0
1641905400000|2022-01-11 12:50:00|12372.4|12372.4|12367.18|12367.18|12373.17|12373.17|12366.6|12366.6|0
1641905700000|2022-01-11 12:55:00|12366.14|12366.14|12363.42|12363.42|12366.14|12366.14|12363.42|12363.42|0
1641906000000|2022-01-11 13:00:00|12363.22|12363.22|12359.02|12359.02|12363.31|12363.31|12358.01|12358.01|0
1641906300000|2022-01-11 13:05:00|12358.62|12358.62|12353.13|12353.13|12358.62|12358.62|12352.86|12352.86|0
1641906600000|2022-01-11 13:10:00|12353.29|12353.29|12355.67|12355.67|12357.64|12357.64|12353.29|12353.29|0
1641906900000|2022-01-11 13:15:00|12355.57|12355.57|12351.08|12351.08|12356.3|12356.3|12351.08|12351.08|0
1641907200000|2022-01-11 13:20:00|12350.74|12350.74|12356.71|12356.71|12358.57|12358.57|12350.19|12350.19|0
1641907500000|2022-01-11 13:25:00|12356.59|12356.59|12363.92|12363.92|12363.92|12363.92|12356.59|12356.59|0
1641907800000|2022-01-11 13:30:00|12364.89|12364.89|12364.66|12364.66|12366.43|12366.43|12364.17|12364.17|0
1641908100000|2022-01-11 13:35:00|12364.54|12364.54|12361.13|12361.13|12366.17|12366.17|12361.13|12361.13|0
1641908400000|2022-01-11 13:40:00|12361.46|12361.46|12360.2|12360.2|12363.01|12363.01|12360.2|12360.2|0
1641908700000|2022-01-11 13:45:00|12359.8|12359.8|12362.84|12362.84|12364.92|12364.92|12359.47|12359.47|0
1641909000000|2022-01-11 13:50:00|12362.72|12362.72|12338.64|12338.64|12367.95|12367.95|12338.64|12338.64|0
1641909300000|2022-01-11 13:55:00|12338.92|12338.92|12340.03|12340.03|12363.11|12363.11|12338.8|12338.8|0
1641909600000|2022-01-11 14:00:00|12339.86|12339.86|12343.03|12343.03|12343.46|12343.46|12339.8|12339.8|0
1641909900000|2022-01-11 14:05:00|12343.24|12343.24|12340.01|12340.01|12345.63|12345.63|12340.01|12340.01|0
1641910200000|2022-01-11 14:10:00|12340.16|12340.16|12344.6|12344.6|12345.47|12345.47|12339.93|12339.93|0
1641910500000|2022-01-11 14:15:00|12344.65|12344.65|12339.29|12339.29|12344.65|12344.65|12339.14|12339.14|0
1641910800000|2022-01-11 14:20:00|12339.16|12339.16|12330.99|12330.99|12339.16|12339.16|12330.7|12330.7|0
1641911100000|2022-01-11 14:25:00|12330.83|12330.83|12324.09|12324.09|12330.83|12330.83|12318.56|12318.56|0
1641911400000|2022-01-11 14:30:00|12323.89|12323.89|12321.46|12321.46|12324.44|12324.44|12321.06|12321.06|0
1641911700000|2022-01-11 14:35:00|12321.72|12321.72|12339.93|12339.93|12339.93|12339.93|12319.4|12319.4|0
1641912000000|2022-01-11 14:40:00|12340.09|12340.09|12337.26|12337.26|12340.09|12340.09|12335.04|12335.04|0
1641912300000|2022-01-11 14:45:00|12337.24|12337.24|12334.53|12334.53|12339.35|12339.35|12334.53|12334.53|0
1641912600000|2022-01-11 14:50:00|12334.65|12334.65|12333.24|12333.24|12335.16|12335.16|12333.24|12333.24|0
1641912900000|2022-01-11 14:55:00|12335.2|12335.2|12336.28|12336.28|12341.03|12341.03|12335.2|12335.2|0
1641913200000|2022-01-11 15:00:00|12336.41|12336.41|12325.79|12325.79|12336.41|12336.41|12325.24|12325.24|0
1641913500000|2022-01-11 15:05:00|12325.91|12325.91|12322.82|12322.82|12325.91|12325.91|12314.35|12314.35|0
1641913800000|2022-01-11 15:10:00|12323.8|12323.8|12329.84|12329.84|12330.36|12330.36|12323.8|12323.8|0
1641914100000|2022-01-11 15:15:00|12330.18|12330.18|12345.04|12345.04|12345.11|12345.11|12330.18|12330.18|0
1641914400000|2022-01-11 15:20:00|12344.06|12344.06|12326.85|12326.85|12344.06|12344.06|12326.85|12326.85|0
1641914700000|2022-01-11 15:25:00|12324.69|12324.69|12302.45|12302.45|12324.69|12324.69|12301.31|12301.31|0
1641915000000|2022-01-11 15:30:00|12302.6|12302.6|12321.66|12321.66|12323.32|12323.32|12301.65|12301.65|0
1641915300000|2022-01-11 15:35:00|12321.49|12321.49|12303.71|12303.71|12324.22|12324.22|12303.71|12303.71|0
1641915600000|2022-01-11 15:40:00|12303.83|12303.83|12308.32|12308.32|12319.93|12319.93|12303.83|12303.83|0
1641915900000|2022-01-11 15:45:00|12308.23|12308.23|12309.9|12309.9|12320.83|12320.83|12308.2|12308.2|0
1641916200000|2022-01-11 15:50:00|12309.73|12309.73|12308.57|12308.57|12311.89|12311.89|12304.22|12304.22|0
1641916500000|2022-01-11 15:55:00|12309.07|12309.07|12324.39|12324.39|12325.2|12325.2|12309.07|12309.07|0
1641916800000|2022-01-11 16:00:00|12324.44|12324.44|12326.56|12326.56|12336.4|12336.4|12318.31|12318.31|0
1641917100000|2022-01-11 16:05:00|12326.9|12326.9|12313.14|12313.14|12327.02|12327.02|12306.33|12306.33|0
1641917400000|2022-01-11 16:10:00|12313.24|12313.24|12279.81|12279.81|12326.05|12326.05|12279.24|12279.24|0
1641917700000|2022-01-11 16:15:00|12278.62|12278.62|12274.47|12274.47|12280.2|12280.2|12269.63|12269.63|0
1641918000000|2022-01-11 16:20:00|12274.16|12274.16|12294.6|12294.6|12310.06|12310.06|12271.38|12271.38|0
1641918300000|2022-01-11 16:25:00|12294.72|12294.72|12316.28|12316.28|12316.77|12316.77|12294.72|12294.72|0
1641975300000|2022-01-12 08:15:00|12373.9|12373.9|12360.88|12360.88|12376.17|12376.17|12360.36|12360.36|0
1641975600000|2022-01-12 08:20:00|12360.64|12360.64|12361.94|12361.94|12372.5|12372.5|12356.78|12356.78|0
1641975900000|2022-01-12 08:25:00|12360.96|12360.96|12354.54|12354.54|12364.89|12364.89|12352.38|12352.38|0
1641976200000|2022-01-12 08:30:00|12353.56|12353.56|12338.92|12338.92|12353.56|12353.56|12335.11|12335.11|0
1641976500000|2022-01-12 08:35:00|12338.42|12338.42|12324.85|12324.85|12340.22|12340.22|12320.07|12320.07|0
1641976800000|2022-01-12 08:40:00|12324.62|12324.62|12331.88|12331.88|12335.41|12335.41|12319.37|12319.37|0
1641977100000|2022-01-12 08:45:00|12331.72|12331.72|12308.02|12308.02|12332.89|12332.89|12306.28|12306.28|0
1641977400000|2022-01-12 08:50:00|12308.17|12308.17|12340.31|12340.31|12340.4|12340.4|12305.77|12305.77|0
1641977700000|2022-01-12 08:55:00|12340.81|12340.81|12345.8|12345.8|12346.87|12346.87|12333.14|12333.14|0
1641978000000|2022-01-12 09:00:00|12345.97|12345.97|12342.84|12342.84|12351.21|12351.21|12337.99|12337.99|0
1641978300000|2022-01-12 09:05:00|12342.62|12342.62|12344.56|12344.56|12351.02|12351.02|12339.31|12339.31|0
1641978600000|2022-01-12 09:10:00|12344.36|12344.36|12338.35|12338.35|12344.36|12344.36|12330.62|12330.62|0
1641978900000|2022-01-12 09:15:00|12339.39|12339.39|12341.04|12341.04|12341.76|12341.76|12334.7|12334.7|0
1641979200000|2022-01-12 09:20:00|12340.92|12340.92|12357.13|12357.13|12359.68|12359.68|12340.68|12340.68|0
1641979500000|2022-01-12 09:25:00|12358.32|12358.32|12360.9|12360.9|12365.61|12365.61|12358.14|12358.14|0
1641979800000|2022-01-12 09:30:00|12361.02|12361.02|12357.25|12357.25|12362.04|12362.04|12349.7|12349.7|0
1641980100000|2022-01-12 09:35:00|12357.37|12357.37|12358.81|12358.81|12361.37|12361.37|12356.57|12356.57|0
1641980400000|2022-01-12 09:40:00|12358.47|12358.47|12368.88|12368.88|12371.17|12371.17|12358.01|12358.01|0
1641980700000|2022-01-12 09:45:00|12368.37|12368.37|12376.54|12376.54|12377.09|12377.09|12364.35|12364.35|0
1641981000000|2022-01-12 09:50:00|12376.2|12376.2|12391.2|12391.2|12391.2|12391.2|12371.3|12371.3|0
1641981300000|2022-01-12 09:55:00|12390.22|12390.22|12390.42|12390.42|12391.48|12391.48|12380.5|12380.5|0
1641981600000|2022-01-12 10:00:00|12390.62|12390.62|12395.6|12395.6|12400.37|12400.37|12390.58|12390.58|0
1641981900000|2022-01-12 10:05:00|12394.41|12394.41|12386.97|12386.97|12396.77|12396.77|12386.97|12386.97|0
1641982200000|2022-01-12 10:10:00|12386.58|12386.58|12396.5|12396.5|12397.48|12397.48|12383.98|12383.98|0
1641982500000|2022-01-12 10:15:00|12396.67|12396.67|12395.86|12395.86|12402.52|12402.52|12395.43|12395.43|0
1641982800000|2022-01-12 10:20:00|12395.46|12395.46|12394.39|12394.39|12398.56|12398.56|12393.32|12393.32|0
1641983100000|2022-01-12 10:25:00|12395.17|12395.17|12398.18|12398.18|12401.51|12401.51|12392.38|12392.38|0
1641983400000|2022-01-12 10:30:00|12397.76|12397.76|12387.4|12387.4|12397.76|12397.76|12387.23|12387.23|0
1641983700000|2022-01-12 10:35:00|12387.28|12387.28|12394.83|12394.83|12394.83|12394.83|12387.28|12387.28|0
1641984000000|2022-01-12 10:40:00|12395.81|12395.81|12392.81|12392.81|12396.02|12396.02|12389.74|12389.74|0
1641984300000|2022-01-12 10:45:00|12392.58|12392.58|12387.63|12387.63|12393.93|12393.93|12387.23|12387.23|0
1641984600000|2022-01-12 10:50:00|12387.68|12387.68|12393.39|12393.39|12393.39|12393.39|12384.87|12384.87|0
1641984900000|2022-01-12 10:55:00|12393.75|12393.75|12395.61|12395.61|12395.81|12395.81|12390.85|12390.85|0
1641985200000|2022-01-12 11:00:00|12395.96|12395.96|12405.83|12405.83|12411.23|12411.23|12395.96|12395.96|0
1641985500000|2022-01-12 11:05:00|12405.63|12405.63|12391.78|12391.78|12406.55|12406.55|12391.38|12391.38|0
1641985800000|2022-01-12 11:10:00|12391.58|12391.58|12378.69|12378.69|12391.58|12391.58|12378.69|12378.69|0
1641986100000|2022-01-12 11:15:00|12377.51|12377.51|12349.69|12349.69|12377.51|12377.51|12349.69|12349.69|0
1641986400000|2022-01-12 11:20:00|12350.87|12350.87|12358.55|12358.55|12359.42|12359.42|12349.62|12349.62|0
1641986700000|2022-01-12 11:25:00|12358.34|12358.34|12359.25|12359.25|12362.01|12362.01|12354.7|12354.7|0
1641987000000|2022-01-12 11:30:00|12359.37|12359.37|12348.84|12348.84|12359.62|12359.62|12346.85|12346.85|0
1641987300000|2022-01-12 11:35:00|12349.09|12349.09|12352.57|12352.57|12352.95|12352.95|12346.88|12346.88|0
1641987600000|2022-01-12 11:40:00|12352.74|12352.74|12357.84|12357.84|12358.47|12358.47|12352.74|12352.74|0
1641987900000|2022-01-12 11:45:00|12358.34|12358.34|12352.77|12352.77|12358.34|12358.34|12350.76|12350.76|0
1641988200000|2022-01-12 11:50:00|12352.65|12352.65|12349.64|12349.64|12352.87|12352.87|12346.22|12346.22|0
1641988500000|2022-01-12 11:55:00|12348.66|12348.66|12334.22|12334.22|12349.99|12349.99|12334.22|12334.22|0
1641988800000|2022-01-12 12:00:00|12333.8|12333.8|12334.58|12334.58|12336.47|12336.47|12329.46|12329.46|0
1641989100000|2022-01-12 12:05:00|12334.27|12334.27|12322.37|12322.37|12334.27|12334.27|12322.37|12322.37|0
1641989400000|2022-01-12 12:10:00|12323.35|12323.35|12329.3|12329.3|12329.3|12329.3|12323.27|12323.27|0
1641989700000|2022-01-12 12:15:00|12328.91|12328.91|12325.85|12325.85|12332.78|12332.78|12325.64|12325.64|0
1641990000000|2022-01-12 12:20:00|12325.35|12325.35|12335.2|12335.2|12335.53|12335.53|12325.18|12325.18|0
1641990300000|2022-01-12 12:25:00|12335.32|12335.32|12330.13|12330.13|12336.56|12336.56|12328.6|12328.6|0
1641990600000|2022-01-12 12:30:00|12330.53|12330.53|12339.96|12339.96|12340.92|12340.92|12329.62|12329.62|0
1641990900000|2022-01-12 12:35:00|12340.94|12340.94|12338.38|12338.38|12341.29|12341.29|12337.57|12337.57|0
1641991200000|2022-01-12 12:40:00|12338.17|12338.17|12333.26|12333.26|12338.17|12338.17|12330.89|12330.89|0
1641991500000|2022-01-12 12:45:00|12332.76|12332.76|12336.45|12336.45|12336.45|12336.45|12331.79|12331.79|0
1641991800000|2022-01-12 12:50:00|12335.94|12335.94|12335.34|12335.34|12337.67|12337.67|12334.12|12334.12|0
1641992100000|2022-01-12 12:55:00|12334.94|12334.94|12332.6|12332.6|12335.28|12335.28|12329.11|12329.11|0
1641992400000|2022-01-12 13:00:00|12332.1|12332.1|12335.22|12335.22|12335.3|12335.3|12331.7|12331.7|0
1641992700000|2022-01-12 13:05:00|12335.57|12335.57|12325.05|12325.05|12340.57|12340.57|12324.04|12324.04|0
1641993000000|2022-01-12 13:10:00|12325.57|12325.57|12322.02|12322.02|12325.57|12325.57|12316.6|12316.6|0
1641993300000|2022-01-12 13:15:00|12322.14|12322.14|12326.78|12326.78|12326.78|12326.78|12316.61|12316.61|0
1641993600000|2022-01-12 13:20:00|12326.71|12326.71|12336.21|12336.21|12336.21|12336.21|12325.1|12325.1|0
1641993900000|2022-01-12 13:25:00|12336.45|12336.45|12332.56|12332.56|12336.71|12336.71|12332.56|12332.56|0
1641994200000|2022-01-12 13:30:00|12332.73|12332.73|12335.86|12335.86|12336.69|12336.69|12327.29|12327.29|0
1641994500000|2022-01-12 13:35:00|12336.26|12336.26|12360.83|12360.83|12360.83|12360.83|12336.26|12336.26|0
1641994800000|2022-01-12 13:40:00|12361.81|12361.81|12349.95|12349.95|12363.94|12363.94|12349.63|12349.63|0
1641995100000|2022-01-12 13:45:00|12349.83|12349.83|12346.97|12346.97|12349.83|12349.83|12343.6|12343.6|0
1641995400000|2022-01-12 13:50:00|12347.23|12347.23|12344.25|12344.25|12347.57|12347.57|12342.45|12342.45|0
1641995700000|2022-01-12 13:55:00|12344.75|12344.75|12352.36|12352.36|12352.82|12352.82|12344.75|12344.75|0
1641996000000|2022-01-12 14:00:00|12351.38|12351.38|12358.39|12358.39|12361.17|12361.17|12350.18|12350.18|0
1641996300000|2022-01-12 14:05:00|12356.43|12356.43|12351.58|12351.58|12357.05|12357.05|12348.78|12348.78|0
1641996600000|2022-01-12 14:10:00|12352.76|12352.76|12358.3|12358.3|12358.3|12358.3|12351.23|12351.23|0
1641996900000|2022-01-12 14:15:00|12358.54|12358.54|12367.47|12367.47|12369.8|12369.8|12358.54|12358.54|0
1641997200000|2022-01-12 14:20:00|12367.3|12367.3|12378.08|12378.08|12378.08|12378.08|12367.3|12367.3|0
1641997500000|2022-01-12 14:25:00|12377.91|12377.91|12379.56|12379.56|12384.17|12384.17|12377.07|12377.07|0
1641997800000|2022-01-12 14:30:00|12379.17|12379.17|12392.4|12392.4|12401.76|12401.76|12376.85|12376.85|0
1641998100000|2022-01-12 14:35:00|12392.53|12392.53|12402.41|12402.41|12407.72|12407.72|12385.87|12385.87|0
1641998400000|2022-01-12 14:40:00|12402.53|12402.53|12373.83|12373.83|12402.87|12402.87|12373.83|12373.83|0
1641998700000|2022-01-12 14:45:00|12373.68|12373.68|12379.15|12379.15|12380.05|12380.05|12370.13|12370.13|0
1641999000000|2022-01-12 14:50:00|12379.2|12379.2|12384.89|12384.89|12387.8|12387.8|12370.87|12370.87|0
1641999300000|2022-01-12 14:55:00|12385.02|12385.02|12394.93|12394.93|12394.93|12394.93|12381.6|12381.6|0
1641999600000|2022-01-12 15:00:00|12393.74|12393.74|12388.16|12388.16|12395.53|12395.53|12384.49|12384.49|0
1641999900000|2022-01-12 15:05:00|12387.95|12387.95|12395.02|12395.02|12395.02|12395.02|12382.68|12382.68|0
1642000200000|2022-01-12 15:10:00|12394.31|12394.31|12407.03|12407.03|12409.47|12409.47|12393.9|12393.9|0
1642000500000|2022-01-12 15:15:00|12407.29|12407.29|12406.92|12406.92|12407.29|12407.29|12398.86|12398.86|0
1642000800000|2022-01-12 15:20:00|12408.1|12408.1|12410.23|12410.23|12412.4|12412.4|12403.22|12403.22|0
1642001100000|2022-01-12 15:25:00|12410.35|12410.35|12404.8|12404.8|12410.87|12410.87|12401.17|12401.17|0
1642001400000|2022-01-12 15:30:00|12404.75|12404.75|12387.4|12387.4|12404.75|12404.75|12376.47|12376.47|0
1642001700000|2022-01-12 15:35:00|12387.28|12387.28|12370.38|12370.38|12388.36|12388.36|12368.54|12368.54|0
1642002000000|2022-01-12 15:40:00|12371.18|12371.18|12360.28|12360.28|12375.54|12375.54|12355.08|12355.08|0
1642002300000|2022-01-12 15:45:00|12360.08|12360.08|12368.61|12368.61|12370.06|12370.06|12358.23|12358.23|0
1642002600000|2022-01-12 15:50:00|12368.77|12368.77|12368.61|12368.61|12369.5|12369.5|12363.79|12363.79|0
1642002900000|2022-01-12 15:55:00|12368.22|12368.22|12372.66|12372.66|12372.66|12372.66|12361.13|12361.13|0
1642003200000|2022-01-12 16:00:00|12372.26|12372.26|12373.83|12373.83|12382.69|12382.69|12372.18|12372.18|0
1642003500000|2022-01-12 16:05:00|12373.74|12373.74|12354.54|12354.54|12374.72|12374.72|12352.76|12352.76|0
1642003800000|2022-01-12 16:10:00|12354.94|12354.94|12364.24|12364.24|12367.47|12367.47|12354.94|12354.94|0
1642004100000|2022-01-12 16:15:00|12364.03|12364.03|12367.04|12367.04|12368.87|12368.87|12362.61|12362.61|0
1642004400000|2022-01-12 16:20:00|12366.83|12366.83|12370.26|12370.26|12370.26|12370.26|12366.57|12366.57|0
1642004700000|2022-01-12 16:25:00|12370|12370|12370|12370|12378.78|12378.78|12369.96|12369.96|0
1642061700000|2022-01-13 08:15:00|12310.9|12310.9|12313.3|12313.3|12317.05|12317.05|12304.38|12304.38|0
1642062000000|2022-01-13 08:20:00|12313.07|12313.07|12307.11|12307.11|12314.7|12314.7|12306.23|12306.23|0
1642062300000|2022-01-13 08:25:00|12307.29|12307.29|12306.35|12306.35|12311.07|12311.07|12304.46|12304.46|0
1642062600000|2022-01-13 08:30:00|12306.56|12306.56|12307.76|12307.76|12309.71|12309.71|12298.57|12298.57|0
1642062900000|2022-01-13 08:35:00|12307.88|12307.88|12299.58|12299.58|12312|12312|12296.53|12296.53|0
1642063200000|2022-01-13 08:40:00|12300.77|12300.77|12308.69|12308.69|12309.88|12309.88|12299.94|12299.94|0
1642063500000|2022-01-13 08:45:00|12309.19|12309.19|12304.43|12304.43|12318.31|12318.31|12301.5|12301.5|0
1642063800000|2022-01-13 08:50:00|12304.48|12304.48|12284.78|12284.78|12305.46|12305.46|12278.27|12278.27|0
1642064100000|2022-01-13 08:55:00|12284.36|12284.36|12295.85|12295.85|12296.39|12296.39|12283.08|12283.08|0
1642064400000|2022-01-13 09:00:00|12295.72|12295.72|12289.18|12289.18|12298.15|12298.15|12289.18|12289.18|0
1642064700000|2022-01-13 09:05:00|12289.76|12289.76|12296.44|12296.44|12296.44|12296.44|12284.48|12284.48|0
1642065000000|2022-01-13 09:10:00|12296.62|12296.62|12293.68|12293.68|12298.71|12298.71|12290.89|12290.89|0
1642065300000|2022-01-13 09:15:00|12294.66|12294.66|12296.49|12296.49|12297.73|12297.73|12292.25|12292.25|0
1642065600000|2022-01-13 09:20:00|12296.54|12296.54|12308.9|12308.9|12311.85|12311.85|12296.54|12296.54|0
1642065900000|2022-01-13 09:25:00|12307.71|12307.71|12312.11|12312.11|12313.54|12313.54|12301.1|12301.1|0
1642066200000|2022-01-13 09:30:00|12312.23|12312.23|12321.28|12321.28|12321.53|12321.53|12311.49|12311.49|0
1642066500000|2022-01-13 09:35:00|12322.47|12322.47|12322.19|12322.19|12326.04|12326.04|12321.99|12321.99|0
1642066800000|2022-01-13 09:40:00|12322.32|12322.32|12327.66|12327.66|12330.07|12330.07|12322.32|12322.32|0
1642067100000|2022-01-13 09:45:00|12328.06|12328.06|12333.4|12333.4|12336.6|12336.6|12327.86|12327.86|0
1642067400000|2022-01-13 09:50:00|12332.79|12332.79|12337.38|12337.38|12342.46|12342.46|12329.52|12329.52|0
1642067700000|2022-01-13 09:55:00|12337.17|12337.17|12334.45|12334.45|12338.03|12338.03|12329.69|12329.69|0
1642068000000|2022-01-13 10:00:00|12334.29|12334.29|12322.47|12322.47|12335.26|12335.26|12322.47|12322.47|0
1642068300000|2022-01-13 10:05:00|12321.29|12321.29|12313.12|12313.12|12321.29|12321.29|12312.08|12312.08|0
1642068600000|2022-01-13 10:10:00|12311.93|12311.93|12311.04|12311.04|12312.84|12312.84|12308.88|12308.88|0
1642068900000|2022-01-13 10:15:00|12312.02|12312.02|12314.94|12314.94|12318.22|12318.22|12309.22|12309.22|0
1642069200000|2022-01-13 10:20:00|12314.73|12314.73|12312.75|12312.75|12318.33|12318.33|12312.05|12312.05|0
1642069500000|2022-01-13 10:25:00|12312.87|12312.87|12319.96|12319.96|12319.96|12319.96|12312.31|12312.31|0
1642069800000|2022-01-13 10:30:00|12319.72|12319.72|12319.46|12319.46|12320.88|12320.88|12317.65|12317.65|0
1642070100000|2022-01-13 10:35:00|12318.48|12318.48|12312.81|12312.81|12321.32|12321.32|12312.24|12312.24|0
1642070400000|2022-01-13 10:40:00|12313.37|12313.37|12300.43|12300.43|12313.37|12313.37|12296.56|12296.56|0
1642070700000|2022-01-13 10:45:00|12301.41|12301.41|12315.39|12315.39|12315.88|12315.88|12301.41|12301.41|0
1642071000000|2022-01-13 10:50:00|12315.71|12315.71|12303.95|12303.95|12317.61|12317.61|12303.95|12303.95|0
1642071300000|2022-01-13 10:55:00|12303.6|12303.6|12300.69|12300.69|12309.44|12309.44|12299.06|12299.06|0
1642071600000|2022-01-13 11:00:00|12301|12301|12307.51|12307.51|12307.9|12307.9|12297.9|12297.9|0
1642071900000|2022-01-13 11:05:00|12307.63|12307.63|12299.79|12299.79|12307.63|12307.63|12299.44|12299.44|0
1642072200000|2022-01-13 11:10:00|12300.02|12300.02|12303.83|12303.83|12304.04|12304.04|12300.02|12300.02|0
1642072500000|2022-01-13 11:15:00|12304.23|12304.23|12295.11|12295.11|12304.71|12304.71|12295.11|12295.11|0
1642072800000|2022-01-13 11:20:00|12294.77|12294.77|12282.08|12282.08|12294.77|12294.77|12281.26|12281.26|0
1642073100000|2022-01-13 11:25:00|12282.2|12282.2|12277.16|12277.16|12283.71|12283.71|12277.16|12277.16|0
1642073400000|2022-01-13 11:30:00|12276.65|12276.65|12276.52|12276.52|12277.5|12277.5|12274.07|12274.07|0
1642073700000|2022-01-13 11:35:00|12276.92|12276.92|12280.89|12280.89|12282.13|12282.13|12276.52|12276.52|0
1642074000000|2022-01-13 11:40:00|12281.47|12281.47|12281.91|12281.91|12283.28|12283.28|12279.24|12279.24|0
1642074300000|2022-01-13 11:45:00|12281.78|12281.78|12277.69|12277.69|12281.84|12281.84|12276.74|12276.74|0
1642074600000|2022-01-13 11:50:00|12277.34|12277.34|12286.56|12286.56|12288.62|12288.62|12274.42|12274.42|0
1642074900000|2022-01-13 11:55:00|12286.06|12286.06|12289.2|12289.2|12292.23|12292.23|12285.66|12285.66|0
1642075200000|2022-01-13 12:00:00|12288.87|12288.87|12290.39|12290.39|12291.05|12291.05|12286.94|12286.94|0
1642075500000|2022-01-13 12:05:00|12290.79|12290.79|12288.66|12288.66|12291.16|12291.16|12285.78|12285.78|0
1642075800000|2022-01-13 12:10:00|12289.06|12289.06|12297.21|12297.21|12299.91|12299.91|12288.84|12288.84|0
1642076100000|2022-01-13 12:15:00|12297.61|12297.61|12301.65|12301.65|12303.58|12303.58|12294.61|12294.61|0
1642076400000|2022-01-13 12:20:00|12300.46|12300.46|12306.54|12306.54|12307.52|12307.52|12300.07|12300.07|0
1642076700000|2022-01-13 12:25:00|12305.35|12305.35|12304.5|12304.5|12306.65|12306.65|12303.39|12303.39|0
1642077000000|2022-01-13 12:30:00|12304.86|12304.86|12300.96|12300.96|12305.03|12305.03|12300.31|12300.31|0
1642077300000|2022-01-13 12:35:00|12301.19|12301.19|12301.87|12301.87|12301.87|12301.87|12299.61|12299.61|0
1642077600000|2022-01-13 12:40:00|12301.47|12301.47|12305.47|12305.47|12305.47|12305.47|12296.91|12296.91|0
1642077900000|2022-01-13 12:45:00|12305.81|12305.81|12310.16|12310.16|12310.16|12310.16|12305.6|12305.6|0
1642078200000|2022-01-13 12:50:00|12308.97|12308.97|12310.96|12310.96|12311.52|12311.52|12308.35|12308.35|0
1642078500000|2022-01-13 12:55:00|12310.6|12310.6|12298.9|12298.9|12310.6|12310.6|12298.9|12298.9|0
1642078800000|2022-01-13 13:00:00|12299.06|12299.06|12303.97|12303.97|12306.14|12306.14|12299.06|12299.06|0
1642079100000|2022-01-13 13:05:00|12302.01|12302.01|12303.73|12303.73|12304.12|12304.12|12302.01|12302.01|0
1642079400000|2022-01-13 13:10:00|12303.41|12303.41|12300.71|12300.71|12303.57|12303.57|12299.89|12299.89|0
1642079700000|2022-01-13 13:15:00|12300.36|12300.36|12293.26|12293.26|12301.34|12301.34|12292.55|12292.55|0
1642080000000|2022-01-13 13:20:00|12293.43|12293.43|12294.4|12294.4|12297.01|12297.01|12293.09|12293.09|0
1642080300000|2022-01-13 13:25:00|12294.57|12294.57|12293.06|12293.06|12296.05|12296.05|12290.48|12290.48|0
1642080600000|2022-01-13 13:30:00|12292.37|12292.37|12290.27|12290.27|12292.71|12292.71|12289.76|12289.76|0
1642080900000|2022-01-13 13:35:00|12289.29|12289.29|12284.82|12284.82|12290.07|12290.07|12284.61|12284.61|0
1642081200000|2022-01-13 13:40:00|12284.61|12284.61|12286.53|12286.53|12287.63|12287.63|12284.29|12284.29|0
1642081500000|2022-01-13 13:45:00|12286.33|12286.33|12287.83|12287.83|12288.77|12288.77|12285.35|12285.35|0
1642081800000|2022-01-13 13:50:00|12287.99|12287.99|12284.55|12284.55|12290.24|12290.24|12282.36|12282.36|0
1642082100000|2022-01-13 13:55:00|12285.53|12285.53|12288.76|12288.76|12290.34|12290.34|12285.53|12285.53|0
1642082400000|2022-01-13 14:00:00|12289.11|12289.11|12290.48|12290.48|12296.79|12296.79|12289.11|12289.11|0
1642082700000|2022-01-13 14:05:00|12290.65|12290.65|12291.57|12291.57|12295.35|12295.35|12288.04|12288.04|0
1642083000000|2022-01-13 14:10:00|12291.73|12291.73|12297.93|12297.93|12298.88|12298.88|12291.73|12291.73|0
1642083300000|2022-01-13 14:15:00|12299.12|12299.12|12302.74|12302.74|12307.1|12307.1|12298.61|12298.61|0
1642083600000|2022-01-13 14:20:00|12302.59|12302.59|12293.05|12293.05|12302.98|12302.98|12292.9|12292.9|0
1642083900000|2022-01-13 14:25:00|12292.54|12292.54|12289.05|12289.05|12293.95|12293.95|12287.78|12287.78|0
1642084200000|2022-01-13 14:30:00|12289.26|12289.26|12280.28|12280.28|12292.34|12292.34|12280.28|12280.28|0
1642084500000|2022-01-13 14:35:00|12281.47|12281.47|12279.28|12279.28|12282.81|12282.81|12273.82|12273.82|0
1642084800000|2022-01-13 14:40:00|12279.47|12279.47|12281.86|12281.86|12281.86|12281.86|12271.39|12271.39|0
1642085100000|2022-01-13 14:45:00|12282.19|12282.19|12286.83|12286.83|12293.46|12293.46|12279.93|12279.93|0
1642085400000|2022-01-13 14:50:00|12287.81|12287.81|12290.61|12290.61|12292.91|12292.91|12285.08|12285.08|0
1642085700000|2022-01-13 14:55:00|12291.03|12291.03|12295.71|12295.71|12295.71|12295.71|12286.5|12286.5|0
1642086000000|2022-01-13 15:00:00|12296.69|12296.69|12275.25|12275.25|12297.42|12297.42|12275.25|12275.25|0
1642086300000|2022-01-13 15:05:00|12274.9|12274.9|12279.07|12279.07|12282.36|12282.36|12271.37|12271.37|0
1642086600000|2022-01-13 15:10:00|12278.32|12278.32|12273.82|12273.82|12278.32|12278.32|12268.84|12268.84|0
1642086900000|2022-01-13 15:15:00|12272.63|12272.63|12253.21|12253.21|12272.63|12272.63|12252.89|12252.89|0
1642087200000|2022-01-13 15:20:00|12252.51|12252.51|12258.98|12258.98|12264.26|12264.26|12251.82|12251.82|0
1642087500000|2022-01-13 15:25:00|12258|12258|12255.53|12255.53|12261.19|12261.19|12251.54|12251.54|0
1642087800000|2022-01-13 15:30:00|12255.13|12255.13|12231.12|12231.12|12256.29|12256.29|12229.04|12229.04|0
1642088100000|2022-01-13 15:35:00|12230.95|12230.95|12225.25|12225.25|12236.18|12236.18|12224.16|12224.16|0
1642088400000|2022-01-13 15:40:00|12225.17|12225.17|12218.47|12218.47|12227.39|12227.39|12215.7|12215.7|0
1642088700000|2022-01-13 15:45:00|12218.12|12218.12|12218.51|12218.51|12222.46|12222.46|12216.13|12216.13|0
1642089000000|2022-01-13 15:50:00|12218.17|12218.17|12212.46|12212.46|12218.17|12218.17|12210.94|12210.94|0
1642089300000|2022-01-13 15:55:00|12212.63|12212.63|12231.41|12231.41|12231.41|12231.41|12212.28|12212.28|0
1642089600000|2022-01-13 16:00:00|12231.06|12231.06|12237.56|12237.56|12238.05|12238.05|12227.97|12227.97|0
1642089900000|2022-01-13 16:05:00|12236.37|12236.37|12249.62|12249.62|12251.03|12251.03|12236.24|12236.24|0
1642090200000|2022-01-13 16:10:00|12249.46|12249.46|12240.44|12240.44|12251.94|12251.94|12240.03|12240.03|0
1642090500000|2022-01-13 16:15:00|12241.63|12241.63|12246.93|12246.93|12248.09|12248.09|12240.46|12240.46|0
1642090800000|2022-01-13 16:20:00|12247.03|12247.03|12255.48|12255.48|12257.49|12257.49|12246.69|12246.69|0
1642091100000|2022-01-13 16:25:00|12255.42|12255.42|12255.9|12255.9|12258.99|12258.99|12247.15|12247.15|0
1642148100000|2022-01-14 08:15:00|12175.26|12175.26|12184.71|12184.71|12185.08|12185.08|12162.44|12162.44|0
1642148400000|2022-01-14 08:20:00|12184.84|12184.84|12185.16|12185.16|12194.39|12194.39|12176.54|12176.54|0
1642148700000|2022-01-14 08:25:00|12185.74|12185.74|12195.88|12195.88|12198.32|12198.32|12185.74|12185.74|0
1642149000000|2022-01-14 08:30:00|12196.68|12196.68|12209.34|12209.34|12218.36|12218.36|12196.22|12196.22|0
1642149300000|2022-01-14 08:35:00|12209.84|12209.84|12200.63|12200.63|12209.84|12209.84|12200.47|12200.47|0
1642149600000|2022-01-14 08:40:00|12200.41|12200.41|12207.21|12207.21|12207.21|12207.21|12189.45|12189.45|0
1642149900000|2022-01-14 08:45:00|12209.17|12209.17|12214.68|12214.68|12219.39|12219.39|12205.35|12205.35|0
1642150200000|2022-01-14 08:50:00|12214.44|12214.44|12218.31|12218.31|12219.5|12219.5|12202.71|12202.71|0
1642150500000|2022-01-14 08:55:00|12217.81|12217.81|12222.23|12222.23|12223.9|12223.9|12212.08|12212.08|0
1642150800000|2022-01-14 09:00:00|12222.62|12222.62|12231.8|12231.8|12231.8|12231.8|12219.17|12219.17|0
1642151100000|2022-01-14 09:05:00|12230.83|12230.83|12222.05|12222.05|12230.83|12230.83|12219.5|12219.5|0
1642151400000|2022-01-14 09:10:00|12221.66|12221.66|12223.49|12223.49|12223.52|12223.52|12214.66|12214.66|0
1642151700000|2022-01-14 09:15:00|12222.3|12222.3|12221.87|12221.87|12227.29|12227.29|12221.37|12221.37|0
1642152000000|2022-01-14 09:20:00|12221.47|12221.47|12220.07|12220.07|12225.14|12225.14|12220.07|12220.07|0
1642152300000|2022-01-14 09:25:00|12219.67|12219.67|12206.19|12206.19|12221.63|12221.63|12190.97|12190.97|0
1642152600000|2022-01-14 09:30:00|12206.39|12206.39|12218.89|12218.89|12218.89|12218.89|12206.39|12206.39|0
1642152900000|2022-01-14 09:35:00|12219.22|12219.22|12223.2|12223.2|12227.77|12227.77|12219.22|12219.22|0
1642153200000|2022-01-14 09:40:00|12225.16|12225.16|12239.56|12239.56|12243.1|12243.1|12225.16|12225.16|0
1642153500000|2022-01-14 09:45:00|12239.68|12239.68|12228.62|12228.62|12239.68|12239.68|12223.71|12223.71|0
1642153800000|2022-01-14 09:50:00|12228.36|12228.36|12225.09|12225.09|12229.77|12229.77|12222.63|12222.63|0
1642154100000|2022-01-14 09:55:00|12224.86|12224.86|12216.46|12216.46|12228.41|12228.41|12215.9|12215.9|0
1642154400000|2022-01-14 10:00:00|12216.96|12216.96|12209.64|12209.64|12222.83|12222.83|12206.66|12206.66|0
1642154700000|2022-01-14 10:05:00|12210.1|12210.1|12212.76|12212.76|12214.71|12214.71|12209.58|12209.58|0
1642155000000|2022-01-14 10:10:00|12211.78|12211.78|12198.65|12198.65|12211.78|12211.78|12198.65|12198.65|0
1642155300000|2022-01-14 10:15:00|12198.01|12198.01|12189.88|12189.88|12198.07|12198.07|12189.73|12189.73|0
1642155600000|2022-01-14 10:20:00|12189.46|12189.46|12196.8|12196.8|12199.45|12199.45|12188.2|12188.2|0
1642155900000|2022-01-14 10:25:00|12195.82|12195.82|12189.44|12189.44|12195.82|12195.82|12186.51|12186.51|0
1642156200000|2022-01-14 10:30:00|12189.57|12189.57|12187.61|12187.61|12189.57|12189.57|12181.34|12181.34|0
1642156500000|2022-01-14 10:35:00|12188.02|12188.02|12186.49|12186.49|12188.52|12188.52|12186.47|12186.47|0
1642156800000|2022-01-14 10:40:00|12184.53|12184.53|12181.81|12181.81|12188.79|12188.79|12178.52|12178.52|0
1642157100000|2022-01-14 10:45:00|12181.36|12181.36|12177.4|12177.4|12181.36|12181.36|12173.45|12173.45|0
1642157400000|2022-01-14 10:50:00|12178.59|12178.59|12171.39|12171.39|12181.53|12181.53|12170.73|12170.73|0
1642157700000|2022-01-14 10:55:00|12172.37|12172.37|12169.09|12169.09|12172.92|12172.92|12167.32|12167.32|0
1642158000000|2022-01-14 11:00:00|12168.83|12168.83|12179.36|12179.36|12179.6|12179.6|12168.83|12168.83|0
1642158300000|2022-01-14 11:05:00|12179.17|12179.17|12180.53|12180.53|12182.71|12182.71|12177.26|12177.26|0
1642158600000|2022-01-14 11:10:00|12180.41|12180.41|12181.56|12181.56|12182.07|12182.07|12178.33|12178.33|0
1642158900000|2022-01-14 11:15:00|12180.58|12180.58|12190.83|12190.83|12190.83|12190.83|12179.1|12179.1|0
1642159200000|2022-01-14 11:20:00|12190.43|12190.43|12182.89|12182.89|12190.43|12190.43|12182.89|12182.89|0
1642159500000|2022-01-14 11:25:00|12182.73|12182.73|12172.76|12172.76|12182.73|12182.73|12172.76|12172.76|0
1642159800000|2022-01-14 11:30:00|12172.42|12172.42|12159.84|12159.84|12172.42|12172.42|12159.6|12159.6|0
1642160100000|2022-01-14 11:35:00|12159.68|12159.68|12168.13|12168.13|12168.64|12168.64|12159.68|12159.68|0
1642160400000|2022-01-14 11:40:00|12168.01|12168.01|12166.16|12166.16|12168.35|12168.35|12162.31|12162.31|0
1642160700000|2022-01-14 11:45:00|12167.35|12167.35|12169.57|12169.57|12170.92|12170.92|12162.99|12162.99|0
1642161000000|2022-01-14 11:50:00|12169.36|12169.36|12165.36|12165.36|12169.48|12169.48|12161.81|12161.81|0
1642161300000|2022-01-14 11:55:00|12165.24|12165.24|12151.45|12151.45|12167.73|12167.73|12148.06|12148.06|0
1642161600000|2022-01-14 12:00:00|12151.86|12151.86|12128.13|12128.13|12152.28|12152.28|12128.13|12128.13|0
1642161900000|2022-01-14 12:05:00|12129.11|12129.11|12120.07|12120.07|12129.99|12129.99|12119.95|12119.95|0
1642162200000|2022-01-14 12:10:00|12121.25|12121.25|12122.84|12122.84|12123.67|12123.67|12119.43|12119.43|0
1642162500000|2022-01-14 12:15:00|12121.66|12121.66|12108.44|12108.44|12123.85|12123.85|12107.99|12107.99|0
1642162800000|2022-01-14 12:20:00|12109.42|12109.42|12108.67|12108.67|12111.35|12111.35|12107.59|12107.59|0
1642163100000|2022-01-14 12:25:00|12107.69|12107.69|12101.94|12101.94|12107.69|12107.69|12101.73|12101.73|0
1642163400000|2022-01-14 12:30:00|12101.73|12101.73|12107.56|12107.56|12110.28|12110.28|12101.73|12101.73|0
1642163700000|2022-01-14 12:35:00|12106.58|12106.58|12096|12096|12108.43|12108.43|12095.81|12095.81|0
1642164000000|2022-01-14 12:40:00|12096.98|12096.98|12090.22|12090.22|12096.98|12096.98|12088.55|12088.55|0
1642164300000|2022-01-14 12:45:00|12089.99|12089.99|12087.81|12087.81|12093.29|12093.29|12087.81|12087.81|0
1642164600000|2022-01-14 12:50:00|12085.64|12085.64|12094.36|12094.36|12096.08|12096.08|12085.64|12085.64|0
1642164900000|2022-01-14 12:55:00|12094.52|12094.52|12093.91|12093.91|12099.73|12099.73|12091.38|12091.38|0
1642165200000|2022-01-14 13:00:00|12094.32|12094.32|12108.03|12108.03|12108.03|12108.03|12094.24|12094.24|0
1642165500000|2022-01-14 13:05:00|12108.15|12108.15|12118.74|12118.74|12122.6|12122.6|12107.17|12107.17|0
1642165800000|2022-01-14 13:10:00|12119.17|12119.17|12106.38|12106.38|12119.24|12119.24|12105.93|12105.93|0
1642166100000|2022-01-14 13:15:00|12106.72|12106.72|12112.48|12112.48|12114.11|12114.11|12104.31|12104.31|0
1642166400000|2022-01-14 13:20:00|12111.5|12111.5|12117.73|12117.73|12119.1|12119.1|12111.5|12111.5|0
1642166700000|2022-01-14 13:25:00|12118.12|12118.12|12113.72|12113.72|12123.47|12123.47|12113.72|12113.72|0
1642167000000|2022-01-14 13:30:00|12113.62|12113.62|12126.01|12126.01|12126.01|12126.01|12108.76|12108.76|0
1642167300000|2022-01-14 13:35:00|12126.25|12126.25|12125.78|12125.78|12134.67|12134.67|12123.29|12123.29|0
1642167600000|2022-01-14 13:40:00|12124.8|12124.8|12121.45|12121.45|12127.35|12127.35|12120.3|12120.3|0
1642167900000|2022-01-14 13:45:00|12121.12|12121.12|12109.51|12109.51|12126.52|12126.52|12109.51|12109.51|0
1642168200000|2022-01-14 13:50:00|12108.53|12108.53|12098.99|12098.99|12113.94|12113.94|12098.78|12098.78|0
1642168500000|2022-01-14 13:55:00|12098.78|12098.78|12096.35|12096.35|12098.78|12098.78|12092.49|12092.49|0
1642168800000|2022-01-14 14:00:00|12097.33|12097.33|12100.3|12100.3|12101.66|12101.66|12095.25|12095.25|0
1642169100000|2022-01-14 14:05:00|12100.22|12100.22|12094.32|12094.32|12109.63|12109.63|12094.32|12094.32|0
1642169400000|2022-01-14 14:10:00|12093.99|12093.99|12095.16|12095.16|12098.79|12098.79|12087.89|12087.89|0
1642169700000|2022-01-14 14:15:00|12094.9|12094.9|12095.28|12095.28|12098.34|12098.34|12093.21|12093.21|0
1642170000000|2022-01-14 14:20:00|12094.85|12094.85|12080.24|12080.24|12094.85|12094.85|12078.33|12078.33|0
1642170300000|2022-01-14 14:25:00|12080.32|12080.32|12075.25|12075.25|12082.68|12082.68|12073.29|12073.29|0
1642170600000|2022-01-14 14:30:00|12075.94|12075.94|12075.64|12075.64|12087.23|12087.23|12074.27|12074.27|0
1642170900000|2022-01-14 14:35:00|12075.59|12075.59|12085.44|12085.44|12088.78|12088.78|12069.08|12069.08|0
1642171200000|2022-01-14 14:40:00|12086.13|12086.13|12099.71|12099.71|12100.69|12100.69|12086.13|12086.13|0
1642171500000|2022-01-14 14:45:00|12099.5|12099.5|12086.92|12086.92|12107.94|12107.94|12086.92|12086.92|0
1642171800000|2022-01-14 14:50:00|12085.6|12085.6|12092.18|12092.18|12092.18|12092.18|12074.76|12074.76|0
1642172100000|2022-01-14 14:55:00|12092.06|12092.06|12094.44|12094.44|12099.86|12099.86|12092.06|12092.06|0
1642172400000|2022-01-14 15:00:00|12094.14|12094.14|12088.13|12088.13|12094.14|12094.14|12085.03|12085.03|0
1642172700000|2022-01-14 15:05:00|12087.66|12087.66|12099.85|12099.85|12108.68|12108.68|12087.26|12087.26|0
1642173000000|2022-01-14 15:10:00|12100.25|12100.25|12082.65|12082.65|12105.44|12105.44|12082.65|12082.65|0
1642173300000|2022-01-14 15:15:00|12082.54|12082.54|12097.8|12097.8|12098.78|12098.78|12078.72|12078.72|0
1642173600000|2022-01-14 15:20:00|12096.9|12096.9|12092.11|12092.11|12096.9|12096.9|12087.03|12087.03|0
1642173900000|2022-01-14 15:25:00|12092.23|12092.23|12097.31|12097.31|12098.64|12098.64|12091.79|12091.79|0
1642174200000|2022-01-14 15:30:00|12096.89|12096.89|12080.95|12080.95|12096.89|12096.89|12080.95|12080.95|0
1642174500000|2022-01-14 15:35:00|12080.83|12080.83|12060.76|12060.76|12081.25|12081.25|12055.68|12055.68|0
1642174800000|2022-01-14 15:40:00|12061.27|12061.27|12043.7|12043.7|12061.9|12061.9|12043.65|12043.65|0
1642175100000|2022-01-14 15:45:00|12043.46|12043.46|12056.57|12056.57|12056.57|12056.57|12039.61|12039.61|0
1642175400000|2022-01-14 15:50:00|12055.59|12055.59|12048.21|12048.21|12061.46|12061.46|12045.62|12045.62|0
1642175700000|2022-01-14 15:55:00|12048.01|12048.01|12037.23|12037.23|12048.01|12048.01|12037.11|12037.11|0
1642176000000|2022-01-14 16:00:00|12036.99|12036.99|12043.21|12043.21|12049.49|12049.49|12036.3|12036.3|0
1642176300000|2022-01-14 16:05:00|12042.98|12042.98|12033.63|12033.63|12042.98|12042.98|12029.75|12029.75|0
1642176600000|2022-01-14 16:10:00|12033.55|12033.55|12030.64|12030.64|12038.52|12038.52|12026.23|12026.23|0
1642176900000|2022-01-14 16:15:00|12032.6|12032.6|12016.91|12016.91|12032.6|12032.6|12014.68|12014.68|0
1642177200000|2022-01-14 16:20:00|12017.31|12017.31|12023.69|12023.69|12023.69|12023.69|12014.52|12014.52|0
1642177500000|2022-01-14 16:25:00|12022.71|12022.71|12020.02|12020.02|12030.91|12030.91|12017.11|12017.11|0
1642407300000|2022-01-17 08:15:00|12017.77|12017.77|12046.96|12046.96|12046.96|12046.96|12016.78|12016.78|0
1642407600000|2022-01-17 08:20:00|12047.94|12047.94|12067.95|12067.95|12068.14|12068.14|12047.94|12047.94|0
1642407900000|2022-01-17 08:25:00|12068.45|12068.45|12082.07|12082.07|12089.29|12089.29|12068.45|12068.45|0
1642408200000|2022-01-17 08:30:00|12083.26|12083.26|12085.46|12085.46|12091.09|12091.09|12079.71|12079.71|0
1642408500000|2022-01-17 08:35:00|12086.44|12086.44|12096.52|12096.52|12101.35|12101.35|12086.44|12086.44|0
1642408800000|2022-01-17 08:40:00|12096.1|12096.1|12093.71|12093.71|12099.64|12099.64|12093.02|12093.02|0
1642409100000|2022-01-17 08:45:00|12093.72|12093.72|12107.5|12107.5|12107.5|12107.5|12093.5|12093.5|0
1642409400000|2022-01-17 08:50:00|12108.2|12108.2|12114.14|12114.14|12116.1|12116.1|12108.2|12108.2|0
1642409700000|2022-01-17 08:55:00|12112.96|12112.96|12108.14|12108.14|12115.57|12115.57|12106.05|12106.05|0
1642410000000|2022-01-17 09:00:00|12107.98|12107.98|12104.76|12104.76|12112.83|12112.83|12104.76|12104.76|0
1642410300000|2022-01-17 09:05:00|12104.55|12104.55|12111.88|12111.88|12112.36|12112.36|12103.57|12103.57|0
1642410600000|2022-01-17 09:10:00|12112.3|12112.3|12117.71|12117.71|12117.71|12117.71|12111.9|12111.9|0
1642410900000|2022-01-17 09:15:00|12116.53|12116.53|12124.93|12124.93|12127.41|12127.41|12114.47|12114.47|0
1642411200000|2022-01-17 09:20:00|12124.81|12124.81|12117.56|12117.56|12125.15|12125.15|12113.82|12113.82|0
1642411500000|2022-01-17 09:25:00|12118.02|12118.02|12138.85|12138.85|12139.93|12139.93|12117.9|12117.9|0
1642411800000|2022-01-17 09:30:00|12138.64|12138.64|12151.33|12151.33|12152.67|12152.67|12138.43|12138.43|0
1642412100000|2022-01-17 09:35:00|12150.93|12150.93|12159|12159|12161.3|12161.3|12150.93|12150.93|0
1642412400000|2022-01-17 09:40:00|12158.92|12158.92|12160.79|12160.79|12163.17|12163.17|12157.2|12157.2|0
1642412700000|2022-01-17 09:45:00|12160.34|12160.34|12164.5|12164.5|12167.99|12167.99|12151.43|12151.43|0
1642413000000|2022-01-17 09:50:00|12164.4|12164.4|12155.71|12155.71|12165.15|12165.15|12154.81|12154.81|0
1642413300000|2022-01-17 09:55:00|12154.52|12154.52|12137.74|12137.74|12155.08|12155.08|12136.34|12136.34|0
1642413600000|2022-01-17 10:00:00|12137.58|12137.58|12139.42|12139.42|12146.35|12146.35|12137.32|12137.32|0
1642413900000|2022-01-17 10:05:00|12139.68|12139.68|12140.64|12140.64|12141.21|12141.21|12134.23|12134.23|0
1642414200000|2022-01-17 10:10:00|12140.4|12140.4|12153.6|12153.6|12153.96|12153.96|12139.52|12139.52|0
1642414500000|2022-01-17 10:15:00|12153.65|12153.65|12151.08|12151.08|12155.49|12155.49|12150.08|12150.08|0
1642414800000|2022-01-17 10:20:00|12151.32|12151.32|12162.1|12162.1|12163.81|12163.81|12151.32|12151.32|0
1642415100000|2022-01-17 10:25:00|12161.97|12161.97|12159.04|12159.04|12163.37|12163.37|12158.64|12158.64|0
1642415400000|2022-01-17 10:30:00|12158.06|12158.06|12151.48|12151.48|12158.42|12158.42|12150.79|12150.79|0
1642415700000|2022-01-17 10:35:00|12151.08|12151.08|12163.7|12163.7|12163.93|12163.93|12150.75|12150.75|0
1642416000000|2022-01-17 10:40:00|12163.28|12163.28|12167.68|12167.68|12174.25|12174.25|12162.73|12162.73|0
1642416300000|2022-01-17 10:45:00|12167.36|12167.36|12158.57|12158.57|12168.07|12168.07|12158.57|12158.57|0
1642416600000|2022-01-17 10:50:00|12158.4|12158.4|12159.06|12159.06|12160.12|12160.12|12154.59|12154.59|0
1642416900000|2022-01-17 10:55:00|12158.85|12158.85|12162.83|12162.83|12163.32|12163.32|12158.71|12158.71|0
1642417200000|2022-01-17 11:00:00|12163.03|12163.03|12155.3|12155.3|12163.44|12163.44|12155.3|12155.3|0
1642417500000|2022-01-17 11:05:00|12154.88|12154.88|12152.52|12152.52|12154.88|12154.88|12149.98|12149.98|0
1642417800000|2022-01-17 11:10:00|12152.4|12152.4|12148.95|12148.95|12153.71|12153.71|12148.95|12148.95|0
1642418100000|2022-01-17 11:15:00|12149.11|12149.11|12146.78|12146.78|12149.51|12149.51|12146.72|12146.72|0
1642418400000|2022-01-17 11:20:00|12146.93|12146.93|12145.83|12145.83|12151.19|12151.19|12144.69|12144.69|0
1642418700000|2022-01-17 11:25:00|12143.46|12143.46|12142.19|12142.19|12144.32|12144.32|12142.19|12142.19|0
1642419000000|2022-01-17 11:30:00|12142.36|12142.36|12140.34|12140.34|12143.23|12143.23|12140.34|12140.34|0
1642419300000|2022-01-17 11:35:00|12139.3|12139.3|12129.41|12129.41|12139.51|12139.51|12129.41|12129.41|0
1642419600000|2022-01-17 11:40:00|12129.91|12129.91|12130.03|12130.03|12130.43|12130.43|12125.81|12125.81|0
1642419900000|2022-01-17 11:45:00|12130.15|12130.15|12129.42|12129.42|12130.15|12130.15|12127.52|12127.52|0
1642420200000|2022-01-17 11:50:00|12128.73|12128.73|12136.97|12136.97|12137.19|12137.19|12128.58|12128.58|0
1642420500000|2022-01-17 11:55:00|12137.2|12137.2|12140.85|12140.85|12141.35|12141.35|12137.2|12137.2|0
1642420800000|2022-01-17 12:00:00|12140.35|12140.35|12152.68|12152.68|12153.66|12153.66|12140.01|12140.01|0
1642421100000|2022-01-17 12:05:00|12152.94|12152.94|12148.66|12148.66|12152.94|12152.94|12148.43|12148.43|0
1642421400000|2022-01-17 12:10:00|12147.68|12147.68|12142.09|12142.09|12148.31|12148.31|12141.96|12141.96|0
1642421700000|2022-01-17 12:15:00|12142.26|12142.26|12142.27|12142.27|12144.74|12144.74|12139.88|12139.88|0
1642422000000|2022-01-17 12:20:00|12142.39|12142.39|12140.09|12140.09|12143.61|12143.61|12139.45|12139.45|0
1642422300000|2022-01-17 12:25:00|12140.3|12140.3|12139.45|12139.45|12141.4|12141.4|12139.15|12139.15|0
1642422600000|2022-01-17 12:30:00|12139.62|12139.62|12139.66|12139.66|12142.84|12142.84|12139.49|12139.49|0
1642422900000|2022-01-17 12:35:00|12139.73|12139.73|12144.79|12144.79|12144.96|12144.96|12139.55|12139.55|0
1642423200000|2022-01-17 12:40:00|12144.91|12144.91|12148.59|12148.59|12151.45|12151.45|12144.01|12144.01|0
1642423500000|2022-01-17 12:45:00|12148.47|12148.47|12144.26|12144.26|12148.47|12148.47|12143.11|12143.11|0
1642423800000|2022-01-17 12:50:00|12145.45|12145.45|12145.9|12145.9|12148.14|12148.14|12144.97|12144.97|0
1642424100000|2022-01-17 12:55:00|12145.43|12145.43|12142.6|12142.6|12149.55|12149.55|12142.58|12142.58|0
1642424400000|2022-01-17 13:00:00|12141.62|12141.62|12135.49|12135.49|12142.11|12142.11|12133.49|12133.49|0
1642424700000|2022-01-17 13:05:00|12134.34|12134.34|12127.15|12127.15|12134.34|12134.34|12124.67|12124.67|0
1642425000000|2022-01-17 13:10:00|12127.22|12127.22|12130.05|12130.05|12130.84|12130.84|12127.22|12127.22|0
1642425300000|2022-01-17 13:15:00|12129.75|12129.75|12132.34|12132.34|12133.1|12133.1|12128.09|12128.09|0
1642425600000|2022-01-17 13:20:00|12132.22|12132.22|12130.93|12130.93|12133.77|12133.77|12130.93|12130.93|0
1642425900000|2022-01-17 13:25:00|12131.91|12131.91|12131.89|12131.89|12137.03|12137.03|12131.68|12131.68|0
1642426200000|2022-01-17 13:30:00|12130.7|12130.7|12129.91|12129.91|12130.88|12130.88|12129.24|12129.24|0
1642426500000|2022-01-17 13:35:00|12128.93|12128.93|12129.57|12129.57|12129.69|12129.69|12127.69|12127.69|0
1642426800000|2022-01-17 13:40:00|12128.38|12128.38|12126.19|12126.19|12128.38|12128.38|12123.96|12123.96|0
1642427100000|2022-01-17 13:45:00|12126.07|12126.07|12125.95|12125.95|12129.35|12129.35|12125.47|12125.47|0
1642427400000|2022-01-17 13:50:00|12126.19|12126.19|12126.19|12126.19|12127.9|12127.9|12125.6|12125.6|0
1642427700000|2022-01-17 13:55:00|12125.85|12125.85|12123.31|12123.31|12126.44|12126.44|12123.31|12123.31|0
1642428000000|2022-01-17 14:00:00|12123.19|12123.19|12131.35|12131.35|12131.35|12131.35|12123.19|12123.19|0
1642428300000|2022-01-17 14:05:00|12130.95|12130.95|12127.42|12127.42|12131.63|12131.63|12127.42|12127.42|0
1642428600000|2022-01-17 14:10:00|12127.3|12127.3|12127.89|12127.89|12133.2|12133.2|12126.4|12126.4|0
1642428900000|2022-01-17 14:15:00|12127.99|12127.99|12120.52|12120.52|12129.24|12129.24|12120.52|12120.52|0
1642429200000|2022-01-17 14:20:00|12120.62|12120.62|12115.37|12115.37|12120.62|12120.62|12115.17|12115.17|0
1642429500000|2022-01-17 14:25:00|12114.98|12114.98|12114.93|12114.93|12117.09|12117.09|12112.75|12112.75|0
1642429800000|2022-01-17 14:30:00|12114.76|12114.76|12102.77|12102.77|12115.7|12115.7|12102.53|12102.53|0
1642430100000|2022-01-17 14:35:00|12102.27|12102.27|12105.2|12105.2|12108.44|12108.44|12099.52|12099.52|0
1642430400000|2022-01-17 14:40:00|12105.08|12105.08|12102.35|12102.35|12105.88|12105.88|12100.52|12100.52|0
1642430700000|2022-01-17 14:45:00|12102.09|12102.09|12109.46|12109.46|12111.37|12111.37|12101.83|12101.83|0
1642431000000|2022-01-17 14:50:00|12109.78|12109.78|12116.16|12116.16|12118.37|12118.37|12109.39|12109.39|0
1642431300000|2022-01-17 14:55:00|12117.34|12117.34|12113.24|12113.24|12117.34|12117.34|12110.74|12110.74|0
1642431600000|2022-01-17 15:00:00|12113.36|12113.36|12105.87|12105.87|12114.95|12114.95|12105.87|12105.87|0
1642431900000|2022-01-17 15:05:00|12105.71|12105.71|12113.66|12113.66|12113.66|12113.66|12101.01|12101.01|0
1642432200000|2022-01-17 15:10:00|12114.64|12114.64|12116.28|12116.28|12118.9|12118.9|12114.64|12114.64|0
1642432500000|2022-01-17 15:15:00|12115.3|12115.3|12118.84|12118.84|12120.4|12120.4|12114.91|12114.91|0
1642432800000|2022-01-17 15:20:00|12118.72|12118.72|12114.67|12114.67|12119|12119|12114.67|12114.67|0
1642433100000|2022-01-17 15:25:00|12114.45|12114.45|12116.9|12116.9|12116.97|12116.97|12113.96|12113.96|0
1642433400000|2022-01-17 15:30:00|12116.66|12116.66|12104.68|12104.68|12116.66|12116.66|12104.68|12104.68|0
1642433700000|2022-01-17 15:35:00|12104.79|12104.79|12108.19|12108.19|12108.19|12108.19|12104.79|12104.79|0
1642434000000|2022-01-17 15:40:00|12108.07|12108.07|12112.23|12112.23|12119.61|12119.61|12107.09|12107.09|0
1642434300000|2022-01-17 15:45:00|12112.11|12112.11|12115|12115|12117.87|12117.87|12111.96|12111.96|0
1642434600000|2022-01-17 15:50:00|12115.12|12115.12|12112.59|12112.59|12116.99|12116.99|12110.69|12110.69|0
1642434900000|2022-01-17 15:55:00|12112.91|12112.91|12113.91|12113.91|12115.44|12115.44|12111.93|12111.93|0
1642435200000|2022-01-17 16:00:00|12114.07|12114.07|12113.26|12113.26|12117.03|12117.03|12110.88|12110.88|0
1642435500000|2022-01-17 16:05:00|12112.86|12112.86|12122.52|12122.52|12122.69|12122.69|12112.46|12112.46|0
1642435800000|2022-01-17 16:10:00|12123.71|12123.71|12123.47|12123.47|12126.49|12126.49|12120.57|12120.57|0
1642436100000|2022-01-17 16:15:00|12123.26|12123.26|12113.36|12113.36|12123.31|12123.31|12113.36|12113.36|0
1642436400000|2022-01-17 16:20:00|12113.44|12113.44|12119.8|12119.8|12119.91|12119.91|12113.11|12113.11|0
1642436700000|2022-01-17 16:25:00|12120.01|12120.01|12117.24|12117.24|12121.63|12121.63|12117.15|12117.15|0
1642493700000|2022-01-18 08:15:00|11955.97|11955.97|11928.63|11928.63|11956.44|11956.44|11923.9|11923.9|0
1642494000000|2022-01-18 08:20:00|11927.65|11927.65|11915.18|11915.18|11935.89|11935.89|11914.15|11914.15|0
1642494300000|2022-01-18 08:25:00|11914.38|11914.38|11909.03|11909.03|11916.15|11916.15|11907.51|11907.51|0
1642494600000|2022-01-18 08:30:00|11906.66|11906.66|11891.73|11891.73|11907.31|11907.31|11890.43|11890.43|0
1642494900000|2022-01-18 08:35:00|11890.98|11890.98|11917.19|11917.19|11917.55|11917.55|11890.98|11890.98|0
1642495200000|2022-01-18 08:40:00|11916.87|11916.87|11909.5|11909.5|11922.62|11922.62|11909.5|11909.5|0
1642495500000|2022-01-18 08:45:00|11909.37|11909.37|11912.17|11912.17|11912.17|11912.17|11896.17|11896.17|0
1642495800000|2022-01-18 08:50:00|11914.54|11914.54|11921.48|11921.48|11925.12|11925.12|11911.66|11911.66|0
1642496100000|2022-01-18 08:55:00|11921.27|11921.27|11926.32|11926.32|11932.12|11932.12|11916.93|11916.93|0
1642496400000|2022-01-18 09:00:00|11926.55|11926.55|11941.22|11941.22|11941.22|11941.22|11926.55|11926.55|0
1642496700000|2022-01-18 09:05:00|11941.46|11941.46|11936.21|11936.21|11943.44|11943.44|11931.82|11931.82|0
1642497000000|2022-01-18 09:10:00|11937.19|11937.19|11940.98|11940.98|11946.51|11946.51|11935.34|11935.34|0
1642497300000|2022-01-18 09:15:00|11940|11940|11931.38|11931.38|11940.17|11940.17|11926.62|11926.62|0
1642497600000|2022-01-18 09:20:00|11931.78|11931.78|11935.42|11935.42|11942.59|11942.59|11931.64|11931.64|0
1642497900000|2022-01-18 09:25:00|11935.37|11935.37|11930.23|11930.23|11935.37|11935.37|11928.96|11928.96|0
1642498200000|2022-01-18 09:30:00|11930.04|11930.04|11934.84|11934.84|11934.92|11934.92|11930.04|11930.04|0
1642498500000|2022-01-18 09:35:00|11934.45|11934.45|11923.77|11923.77|11935.26|11935.26|11917.33|11917.33|0
1642498800000|2022-01-18 09:40:00|11921.81|11921.81|11912.88|11912.88|11922.06|11922.06|11903.66|11903.66|0
1642499100000|2022-01-18 09:45:00|11913.86|11913.86|11897.48|11897.48|11913.86|11913.86|11892.13|11892.13|0
1642499400000|2022-01-18 09:50:00|11897.61|11897.61|11889.49|11889.49|11901.41|11901.41|11889.49|11889.49|0
1642499700000|2022-01-18 09:55:00|11888.8|11888.8|11879.26|11879.26|11889.53|11889.53|11879.21|11879.21|0
1642500000000|2022-01-18 10:00:00|11879.05|11879.05|11874.94|11874.94|11879.05|11879.05|11874.11|11874.11|0
1642500300000|2022-01-18 10:05:00|11874.58|11874.58|11881.14|11881.14|11881.14|11881.14|11865.53|11865.53|0
1642500600000|2022-01-18 10:10:00|11881.02|11881.02|11882.11|11882.11|11882.61|11882.61|11874.85|11874.85|0
1642500900000|2022-01-18 10:15:00|11882.34|11882.34|11880.52|11880.52|11887.6|11887.6|11878.61|11878.61|0
1642501200000|2022-01-18 10:20:00|11880.28|11880.28|11893.18|11893.18|11893.18|11893.18|11879.71|11879.71|0
1642501500000|2022-01-18 10:25:00|11893.7|11893.7|11909.69|11909.69|11909.93|11909.93|11893.7|11893.7|0
1642501800000|2022-01-18 10:30:00|11910.09|11910.09|11913.08|11913.08|11916.87|11916.87|11902.73|11902.73|0
1642502100000|2022-01-18 10:35:00|11913.58|11913.58|11907.03|11907.03|11914.69|11914.69|11906.63|11906.63|0
1642502400000|2022-01-18 10:40:00|11907.15|11907.15|11898.4|11898.4|11907.55|11907.55|11898.4|11898.4|0
1642502700000|2022-01-18 10:45:00|11897.21|11897.21|11890.15|11890.15|11897.21|11897.21|11887.15|11887.15|0
1642503000000|2022-01-18 10:50:00|11890.41|11890.41|11893.31|11893.31|11895.13|11895.13|11890.41|11890.41|0
1642503300000|2022-01-18 10:55:00|11893.14|11893.14|11901.35|11901.35|11901.62|11901.62|11886.75|11886.75|0
1642503600000|2022-01-18 11:00:00|11901.18|11901.18|11900.09|11900.09|11905.34|11905.34|11899.9|11899.9|0
1642503900000|2022-01-18 11:05:00|11899.85|11899.85|11895.34|11895.34|11901.06|11901.06|11894.37|11894.37|0
1642504200000|2022-01-18 11:10:00|11894.95|11894.95|11894.89|11894.89|11896.01|11896.01|11893.31|11893.31|0
1642504500000|2022-01-18 11:15:00|11894.28|11894.28|11891.53|11891.53|11898.36|11898.36|11888.9|11888.9|0
1642504800000|2022-01-18 11:20:00|11892|11892|11887.98|11887.98|11892|11892|11887.55|11887.55|0
1642505100000|2022-01-18 11:25:00|11885.05|11885.05|11888.82|11888.82|11889.56|11889.56|11883.53|11883.53|0
1642505400000|2022-01-18 11:30:00|11889.45|11889.45|11885.95|11885.95|11890.29|11890.29|11885.95|11885.95|0
1642505700000|2022-01-18 11:35:00|11885.9|11885.9|11892.44|11892.44|11892.44|11892.44|11884.67|11884.67|0
1642506000000|2022-01-18 11:40:00|11891.46|11891.46|11889.25|11889.25|11893.04|11893.04|11889.02|11889.02|0
1642506300000|2022-01-18 11:45:00|11888.46|11888.46|11889.33|11889.33|11890.31|11890.31|11885.67|11885.67|0
1642506600000|2022-01-18 11:50:00|11889.46|11889.46|11884.93|11884.93|11890.73|11890.73|11883.93|11883.93|0
1642506900000|2022-01-18 11:55:00|11885.43|11885.43|11890.58|11890.58|11890.58|11890.58|11885.43|11885.43|0
1642507200000|2022-01-18 12:00:00|11890.37|11890.37|11884.52|11884.52|11891.5|11891.5|11883.89|11883.89|0
1642507500000|2022-01-18 12:05:00|11884.13|11884.13|11896.94|11896.94|11897.02|11897.02|11882.12|11882.12|0
1642507800000|2022-01-18 12:10:00|11896.99|11896.99|11904.59|11904.59|11904.76|11904.76|11896.76|11896.76|0
1642508100000|2022-01-18 12:15:00|11904.61|11904.61|11901.09|11901.09|11912.51|11912.51|11900.5|11900.5|0
1642508400000|2022-01-18 12:20:00|11901.3|11901.3|11896.26|11896.26|11904.08|11904.08|11896.11|11896.11|0
1642508700000|2022-01-18 12:25:00|11896.09|11896.09|11902.42|11902.42|11903.9|11903.9|11896.09|11896.09|0
1642509000000|2022-01-18 12:30:00|11902.05|11902.05|11906.22|11906.22|11906.22|11906.22|11900.65|11900.65|0
1642509300000|2022-01-18 12:35:00|11906.34|11906.34|11910.33|11910.33|11912.45|11912.45|11906.1|11906.1|0
1642509600000|2022-01-18 12:40:00|11910.17|11910.17|11908.81|11908.81|11914.41|11914.41|11908.31|11908.31|0
1642509900000|2022-01-18 12:45:00|11908.55|11908.55|11906.1|11906.1|11908.55|11908.55|11905.43|11905.43|0
1642510200000|2022-01-18 12:50:00|11906.33|11906.33|11905.66|11905.66|11906.33|11906.33|11903.28|11903.28|0
1642510500000|2022-01-18 12:55:00|11905.82|11905.82|11907.55|11907.55|11908.73|11908.73|11900.82|11900.82|0
1642510800000|2022-01-18 13:00:00|11908.35|11908.35|11903.68|11903.68|11909.87|11909.87|11902.55|11902.55|0
1642511100000|2022-01-18 13:05:00|11903.8|11903.8|11892.68|11892.68|11906.39|11906.39|11892.68|11892.68|0
1642511400000|2022-01-18 13:10:00|11892.28|11892.28|11892.05|11892.05|11894.18|11894.18|11891.73|11891.73|0
1642511700000|2022-01-18 13:15:00|11892.22|11892.22|11894.1|11894.1|11895.95|11895.95|11885.08|11885.08|0
1642512000000|2022-01-18 13:20:00|11893.86|11893.86|11885.82|11885.82|11899.07|11899.07|11885.67|11885.67|0
1642512300000|2022-01-18 13:25:00|11885.7|11885.7|11887.89|11887.89|11888.96|11888.96|11884.39|11884.39|0
1642512600000|2022-01-18 13:30:00|11887.68|11887.68|11890.92|11890.92|11894.46|11894.46|11887.28|11887.28|0
1642512900000|2022-01-18 13:35:00|11888.96|11888.96|11881.93|11881.93|11890.79|11890.79|11881.93|11881.93|0
1642513200000|2022-01-18 13:40:00|11880.74|11880.74|11876.97|11876.97|11880.87|11880.87|11876.35|11876.35|0
1642513500000|2022-01-18 13:45:00|11875.97|11875.97|11872.23|11872.23|11876.15|11876.15|11870.06|11870.06|0
1642513800000|2022-01-18 13:50:00|11872.35|11872.35|11857.4|11857.4|11873.9|11873.9|11857.4|11857.4|0
1642514100000|2022-01-18 13:55:00|11858.38|11858.38|11857.66|11857.66|11860.74|11860.74|11856.32|11856.32|0
1642514400000|2022-01-18 14:00:00|11858.64|11858.64|11859.65|11859.65|11861.51|11861.51|11855.99|11855.99|0
1642514700000|2022-01-18 14:05:00|11859.82|11859.82|11868.69|11868.69|11873.65|11873.65|11858.03|11858.03|0
1642515000000|2022-01-18 14:10:00|11868.48|11868.48|11861.07|11861.07|11874.17|11874.17|11859.28|11859.28|0
1642515300000|2022-01-18 14:15:00|11860.09|11860.09|11859.8|11859.8|11864.91|11864.91|11859.54|11859.54|0
1642515600000|2022-01-18 14:20:00|11859.9|11859.9|11858.22|11858.22|11862.77|11862.77|11857.55|11857.55|0
1642515900000|2022-01-18 14:25:00|11858.43|11858.43|11858.07|11858.07|11861.23|11861.23|11856.28|11856.28|0
1642516200000|2022-01-18 14:30:00|11853.66|11853.66|11852.54|11852.54|11855.14|11855.14|11838.41|11838.41|0
1642516500000|2022-01-18 14:35:00|11851.48|11851.48|11847.49|11847.49|11856.99|11856.99|11847.49|11847.49|0
1642516800000|2022-01-18 14:40:00|11846.7|11846.7|11855.54|11855.54|11855.54|11855.54|11839.73|11839.73|0
1642517100000|2022-01-18 14:45:00|11854.5|11854.5|11839.41|11839.41|11856.5|11856.5|11837.15|11837.15|0
1642517400000|2022-01-18 14:50:00|11839.61|11839.61|11830.56|11830.56|11841.67|11841.67|11824.41|11824.41|0
1642517700000|2022-01-18 14:55:00|11829.58|11829.58|11831.54|11831.54|11831.54|11831.54|11821.71|11821.71|0
1642518000000|2022-01-18 15:00:00|11830.95|11830.95|11826.75|11826.75|11832.4|11832.4|11821.85|11821.85|0
1642518300000|2022-01-18 15:05:00|11827.55|11827.55|11861.85|11861.85|11861.85|11861.85|11827.55|11827.55|0
1642518600000|2022-01-18 15:10:00|11861.64|11861.64|11873.7|11873.7|11884.22|11884.22|11860.66|11860.66|0
1642518900000|2022-01-18 15:15:00|11874.2|11874.2|11872.43|11872.43|11890.13|11890.13|11868.55|11868.55|0
1642519200000|2022-01-18 15:20:00|11872.09|11872.09|11862.47|11862.47|11873.27|11873.27|11857.11|11857.11|0
1642519500000|2022-01-18 15:25:00|11862.68|11862.68|11866.92|11866.92|11867.53|11867.53|11851.3|11851.3|0
1642519800000|2022-01-18 15:30:00|11867.42|11867.42|11852.93|11852.93|11867.42|11867.42|11849.96|11849.96|0
1642520100000|2022-01-18 15:35:00|11852.13|11852.13|11849.62|11849.62|11852.13|11852.13|11844.7|11844.7|0
1642520400000|2022-01-18 15:40:00|11850.8|11850.8|11874.77|11874.77|11874.77|11874.77|11848.36|11848.36|0
1642520700000|2022-01-18 15:45:00|11873.79|11873.79|11885.03|11885.03|11885.29|11885.29|11866.16|11866.16|0
1642521000000|2022-01-18 15:50:00|11884.82|11884.82|11880.55|11880.55|11888.54|11888.54|11878.51|11878.51|0
1642521300000|2022-01-18 15:55:00|11880.15|11880.15|11890.4|11890.4|11890.52|11890.52|11880.15|11880.15|0
1642521600000|2022-01-18 16:00:00|11890.19|11890.19|11868.85|11868.85|11892.19|11892.19|11865.3|11865.3|0
1642521900000|2022-01-18 16:05:00|11867.66|11867.66|11863.83|11863.83|11871.33|11871.33|11858.59|11858.59|0
1642522200000|2022-01-18 16:10:00|11863.78|11863.78|11863.19|11863.19|11865.18|11865.18|11860.65|11860.65|0
1642522500000|2022-01-18 16:15:00|11862.96|11862.96|11873.36|11873.36|11873.53|11873.53|11860.58|11860.58|0
1642522800000|2022-01-18 16:20:00|11872.18|11872.18|11873.33|11873.33|11877.72|11877.72|11868.13|11868.13|0
1642523100000|2022-01-18 16:25:00|11872.15|11872.15|11863.43|11863.43|11876.12|11876.12|11863.3|11863.3|0
1642580100000|2022-01-19 08:15:00|11834.84|11834.84|11825.65|11825.65|11842.43|11842.43|11824.43|11824.43|0
1642580400000|2022-01-19 08:20:00|11826.45|11826.45|11800.41|11800.41|11826.6|11826.6|11793.31|11793.31|0
1642580700000|2022-01-19 08:25:00|11798.04|11798.04|11813.72|11813.72|11814.65|11814.65|11788.46|11788.46|0
1642581000000|2022-01-19 08:30:00|11815.02|11815.02|11792.42|11792.42|11815.02|11815.02|11789.64|11789.64|0
1642581300000|2022-01-19 08:35:00|11792.21|11792.21|11787.79|11787.79|11797.95|11797.95|11787.47|11787.47|0
1642581600000|2022-01-19 08:40:00|11788.01|11788.01|11785.84|11785.84|11792|11792|11774.58|11774.58|0
1642581900000|2022-01-19 08:45:00|11784.65|11784.65|11784.82|11784.82|11796.31|11796.31|11783.47|11783.47|0
1642582200000|2022-01-19 08:50:00|11783.64|11783.64|11803.24|11803.24|11803.37|11803.37|11780.72|11780.72|0
1642582500000|2022-01-19 08:55:00|11803.02|11803.02|11816.45|11816.45|11816.45|11816.45|11799.54|11799.54|0
1642582800000|2022-01-19 09:00:00|11816.97|11816.97|11841.99|11841.99|11841.99|11841.99|11812.45|11812.45|0
1642583100000|2022-01-19 09:05:00|11840.04|11840.04|11841.15|11841.15|11849.15|11849.15|11833.51|11833.51|0
1642583400000|2022-01-19 09:10:00|11842.34|11842.34|11835.18|11835.18|11842.55|11842.55|11831.28|11831.28|0
1642583700000|2022-01-19 09:15:00|11834|11834|11852.15|11852.15|11857.59|11857.59|11831.92|11831.92|0
1642584000000|2022-01-19 09:20:00|11851.94|11851.94|11814.38|11814.38|11853.19|11853.19|11808.02|11808.02|0
1642584300000|2022-01-19 09:25:00|11816.34|11816.34|11807.93|11807.93|11824.52|11824.52|11807.93|11807.93|0
1642584600000|2022-01-19 09:30:00|11807.41|11807.41|11822.71|11822.71|11822.71|11822.71|11799.76|11799.76|0
1642584900000|2022-01-19 09:35:00|11822.56|11822.56|11834.87|11834.87|11835.04|11835.04|11822.56|11822.56|0
1642585200000|2022-01-19 09:40:00|11834.7|11834.7|11853.11|11853.11|11853.11|11853.11|11829.29|11829.29|0
1642585500000|2022-01-19 09:45:00|11854.09|11854.09|11868.16|11868.16|11870.85|11870.85|11854.09|11854.09|0
1642585800000|2022-01-19 09:50:00|11868|11868|11889.5|11889.5|11889.5|11889.5|11864.7|11864.7|0
1642586100000|2022-01-19 09:55:00|11889.76|11889.76|11897.67|11897.67|11905.03|11905.03|11888.57|11888.57|0
1642586400000|2022-01-19 10:00:00|11897.41|11897.41|11889.63|11889.63|11898.26|11898.26|11885.06|11885.06|0
1642586700000|2022-01-19 10:05:00|11889.87|11889.87|11884.71|11884.71|11889.87|11889.87|11882.65|11882.65|0
1642587000000|2022-01-19 10:10:00|11884.92|11884.92|11874.73|11874.73|11887.31|11887.31|11873.27|11873.27|0
1642587300000|2022-01-19 10:15:00|11874.33|11874.33|11877.49|11877.49|11877.88|11877.88|11869.12|11869.12|0
1642587600000|2022-01-19 10:20:00|11878.18|11878.18|11867.01|11867.01|11878.18|11878.18|11866.89|11866.89|0
1642587900000|2022-01-19 10:25:00|11866.89|11866.89|11868.24|11868.24|11870.43|11870.43|11866.89|11866.89|0
1642588200000|2022-01-19 10:30:00|11868.12|11868.12|11870.64|11870.64|11876.01|11876.01|11866.73|11866.73|0
1642588500000|2022-01-19 10:35:00|11870.38|11870.38|11863.12|11863.12|11870.76|11870.76|11860.22|11860.22|0
1642588800000|2022-01-19 10:40:00|11864.31|11864.31|11883.49|11883.49|11883.49|11883.49|11864.31|11864.31|0
1642589100000|2022-01-19 10:45:00|11883.09|11883.09|11883.78|11883.78|11886.8|11886.8|11880.27|11880.27|0
1642589400000|2022-01-19 10:50:00|11885.74|11885.74|11880.05|11880.05|11887.19|11887.19|11878.97|11878.97|0
1642589700000|2022-01-19 10:55:00|11879.89|11879.89|11880.64|11880.64|11880.78|11880.78|11871.77|11871.77|0
1642590000000|2022-01-19 11:00:00|11880.43|11880.43|11886.36|11886.36|11886.88|11886.88|11879.04|11879.04|0
1642590300000|2022-01-19 11:05:00|11886.15|11886.15|11882.31|11882.31|11889.62|11889.62|11880.3|11880.3|0
1642590600000|2022-01-19 11:10:00|11882.15|11882.15|11883.73|11883.73|11886.04|11886.04|11880.73|11880.73|0
1642590900000|2022-01-19 11:15:00|11884.43|11884.43|11887.07|11887.07|11888.87|11888.87|11882.55|11882.55|0
1642591200000|2022-01-19 11:20:00|11887.18|11887.18|11880.49|11880.49|11890.2|11890.2|11877.41|11877.41|0
1642591500000|2022-01-19 11:25:00|11881.68|11881.68|11880.33|11880.33|11882.16|11882.16|11878.78|11878.78|0
1642591800000|2022-01-19 11:30:00|11881.02|11881.02|11880.47|11880.47|11885.66|11885.66|11879.66|11879.66|0
1642592100000|2022-01-19 11:35:00|11880.64|11880.64|11872.98|11872.98|11882.89|11882.89|11872.98|11872.98|0
1642592400000|2022-01-19 11:40:00|11873.13|11873.13|11874.95|11874.95|11880.92|11880.92|11872.81|11872.81|0
1642592700000|2022-01-19 11:45:00|11874.82|11874.82|11875.17|11875.17|11879.26|11879.26|11873.52|11873.52|0
1642593000000|2022-01-19 11:50:00|11875.5|11875.5|11882.13|11882.13|11885.31|11885.31|11875.34|11875.34|0
1642593300000|2022-01-19 11:55:00|11882.34|11882.34|11879.14|11879.14|11882.49|11882.49|11878.99|11878.99|0
1642593600000|2022-01-19 12:00:00|11879.02|11879.02|11883.88|11883.88|11889.35|11889.35|11878.8|11878.8|0
1642593900000|2022-01-19 12:05:00|11883.54|11883.54|11886.53|11886.53|11888.28|11888.28|11881.43|11881.43|0
1642594200000|2022-01-19 12:10:00|11886.65|11886.65|11883.83|11883.83|11889.81|11889.81|11883.33|11883.33|0
1642594500000|2022-01-19 12:15:00|11883.43|11883.43|11879.14|11879.14|11884.77|11884.77|11878.16|11878.16|0
1642594800000|2022-01-19 12:20:00|11879.49|11879.49|11880.16|11880.16|11882.97|11882.97|11876.57|11876.57|0
1642595100000|2022-01-19 12:25:00|11881.14|11881.14|11882.73|11882.73|11882.73|11882.73|11879.51|11879.51|0
1642595400000|2022-01-19 12:30:00|11882.93|11882.93|11887.27|11887.27|11888.69|11888.69|11882.93|11882.93|0
1642595700000|2022-01-19 12:35:00|11886.92|11886.92|11879.17|11879.17|11887.27|11887.27|11879.17|11879.17|0
1642596000000|2022-01-19 12:40:00|11879.05|11879.05|11875.74|11875.74|11879.44|11879.44|11875.74|11875.74|0
1642596300000|2022-01-19 12:45:00|11875.89|11875.89|11881.1|11881.1|11881.1|11881.1|11873.93|11873.93|0
1642596600000|2022-01-19 12:50:00|11882.08|11882.08|11884.87|11884.87|11885.44|11885.44|11880.82|11880.82|0
1642596900000|2022-01-19 12:55:00|11886.83|11886.83|11885.38|11885.38|11888.65|11888.65|11883.35|11883.35|0
1642597200000|2022-01-19 13:00:00|11885.88|11885.88|11887.44|11887.44|11891.31|11891.31|11884.93|11884.93|0
1642597500000|2022-01-19 13:05:00|11887.09|11887.09|11893.53|11893.53|11894.49|11894.49|11887.09|11887.09|0
1642597800000|2022-01-19 13:10:00|11893.32|11893.32|11895.1|11895.1|11895.45|11895.45|11891.62|11891.62|0
1642598100000|2022-01-19 13:15:00|11894.89|11894.89|11892.96|11892.96|11894.89|11894.89|11892.57|11892.57|0
1642598400000|2022-01-19 13:20:00|11893.22|11893.22|11891.27|11891.27|11893.22|11893.22|11887.55|11887.55|0
1642598700000|2022-01-19 13:25:00|11890.87|11890.87|11888.78|11888.78|11892.2|11892.2|11888.51|11888.51|0
1642599000000|2022-01-19 13:30:00|11889.76|11889.76|11895.97|11895.97|11897.16|11897.16|11884.99|11884.99|0
1642599300000|2022-01-19 13:35:00|11895.47|11895.47|11905.57|11905.57|11909.13|11909.13|11895.17|11895.17|0
1642599600000|2022-01-19 13:40:00|11906.75|11906.75|11903.18|11903.18|11913.1|11913.1|11903.18|11903.18|0
1642599900000|2022-01-19 13:45:00|11903.57|11903.57|11899.06|11899.06|11906.41|11906.41|11895.14|11895.14|0
1642600200000|2022-01-19 13:50:00|11899.46|11899.46|11906.04|11906.04|11908.88|11908.88|11899.46|11899.46|0
1642600500000|2022-01-19 13:55:00|11906.16|11906.16|11920.2|11920.2|11924.46|11924.46|11904.67|11904.67|0
1642600800000|2022-01-19 14:00:00|11919.85|11919.85|11909.68|11909.68|11919.85|11919.85|11909.33|11909.33|0
1642601100000|2022-01-19 14:05:00|11909.16|11909.16|11906.26|11906.26|11912.09|11912.09|11906.26|11906.26|0
1642601400000|2022-01-19 14:10:00|11905.08|11905.08|11903.95|11903.95|11906.6|11906.6|11902.63|11902.63|0
1642601700000|2022-01-19 14:15:00|11903.45|11903.45|11912.15|11912.15|11913.88|11913.88|11901.85|11901.85|0
1642602000000|2022-01-19 14:20:00|11912.49|11912.49|11905.43|11905.43|11912.56|11912.56|11905.43|11905.43|0
1642602300000|2022-01-19 14:25:00|11905.69|11905.69|11904.61|11904.61|11905.78|11905.78|11903.28|11903.28|0
1642602600000|2022-01-19 14:30:00|11904.95|11904.95|11898.91|11898.91|11905.4|11905.4|11891.06|11891.06|0
1642602900000|2022-01-19 14:35:00|11898.39|11898.39|11906.94|11906.94|11909.56|11909.56|11894.7|11894.7|0
1642603200000|2022-01-19 14:40:00|11907.11|11907.11|11911.3|11911.3|11920.8|11920.8|11907.11|11907.11|0
1642603500000|2022-01-19 14:45:00|11911.7|11911.7|11918.78|11918.78|11930.13|11930.13|11911.7|11911.7|0
1642603800000|2022-01-19 14:50:00|11919.47|11919.47|11928.04|11928.04|11931.76|11931.76|11915.6|11915.6|0
1642604100000|2022-01-19 14:55:00|11928.22|11928.22|11920.44|11920.44|11930.05|11930.05|11917.73|11917.73|0
1642604400000|2022-01-19 15:00:00|11920.33|11920.33|11925.54|11925.54|11926.86|11926.86|11915.42|11915.42|0
1642604700000|2022-01-19 15:05:00|11926.52|11926.52|11912.27|11912.27|11929.66|11929.66|11912.16|11912.16|0
1642605000000|2022-01-19 15:10:00|11911.75|11911.75|11912.72|11912.72|11913.37|11913.37|11904.96|11904.96|0
1642605300000|2022-01-19 15:15:00|11912.88|11912.88|11914.25|11914.25|11923.28|11923.28|11911.91|11911.91|0
1642605600000|2022-01-19 15:20:00|11916.21|11916.21|11911.89|11911.89|11919.18|11919.18|11910.7|11910.7|0
1642605900000|2022-01-19 15:25:00|11909.93|11909.93|11895.94|11895.94|11910.58|11910.58|11895.86|11895.86|0
1642606200000|2022-01-19 15:30:00|11895.82|11895.82|11883.49|11883.49|11896.5|11896.5|11880.53|11880.53|0
1642606500000|2022-01-19 15:35:00|11883.37|11883.37|11865.51|11865.51|11889.1|11889.1|11865.01|11865.01|0
1642606800000|2022-01-19 15:40:00|11865.44|11865.44|11872.18|11872.18|11875.66|11875.66|11863.9|11863.9|0
1642607100000|2022-01-19 15:45:00|11871.2|11871.2|11871.14|11871.14|11872.33|11872.33|11863.17|11863.17|0
1642607400000|2022-01-19 15:50:00|11870.16|11870.16|11876.77|11876.77|11878.82|11878.82|11867.66|11867.66|0
1642607700000|2022-01-19 15:55:00|11877.75|11877.75|11891.83|11891.83|11891.83|11891.83|11877.7|11877.7|0
1642608000000|2022-01-19 16:00:00|11890.86|11890.86|11898.96|11898.96|11900.45|11900.45|11890.86|11890.86|0
1642608300000|2022-01-19 16:05:00|11898.56|11898.56|11889.39|11889.39|11898.56|11898.56|11887.72|11887.72|0
1642608600000|2022-01-19 16:10:00|11890.58|11890.58|11873.57|11873.57|11890.58|11890.58|11873.43|11873.43|0
1642608900000|2022-01-19 16:15:00|11873.78|11873.78|11879.5|11879.5|11881.46|11881.46|11872.92|11872.92|0
1642609200000|2022-01-19 16:20:00|11879.72|11879.72|11861.6|11861.6|11880.64|11880.64|11860|11860|0
1642609500000|2022-01-19 16:25:00|11861.83|11861.83|11869.59|11869.59|11872.82|11872.82|11861.83|11861.83|0
1642666500000|2022-01-20 08:15:00|11876.19|11876.19|11844.39|11844.39|11880.72|11880.72|11844.25|11844.25|0
1642666800000|2022-01-20 08:20:00|11844.79|11844.79|11828.32|11828.32|11846.55|11846.55|11814.56|11814.56|0
1642667100000|2022-01-20 08:25:00|11828.18|11828.18|11833.88|11833.88|11835.79|11835.79|11819.33|11819.33|0
1642667400000|2022-01-20 08:30:00|11835.07|11835.07|11858.71|11858.71|11858.83|11858.83|11829.12|11829.12|0
1642667700000|2022-01-20 08:35:00|11858.87|11858.87|11849.94|11849.94|11859.66|11859.66|11845.24|11845.24|0
1642668000000|2022-01-20 08:40:00|11849.63|11849.63|11848.64|11848.64|11872.58|11872.58|11848.64|11848.64|0
1642668300000|2022-01-20 08:45:00|11848.85|11848.85|11851.68|11851.68|11852.34|11852.34|11836.45|11836.45|0
1642668600000|2022-01-20 08:50:00|11852.88|11852.88|11862.22|11862.22|11865.21|11865.21|11851.87|11851.87|0
1642668900000|2022-01-20 08:55:00|11862.17|11862.17|11887.01|11887.01|11887.01|11887.01|11862.17|11862.17|0
1642669200000|2022-01-20 09:00:00|11887.42|11887.42|11872.24|11872.24|11890.06|11890.06|11869.16|11869.16|0
1642669500000|2022-01-20 09:05:00|11872.09|11872.09|11865.02|11865.02|11872.24|11872.24|11861.95|11861.95|0
1642669800000|2022-01-20 09:10:00|11863.83|11863.83|11873.46|11873.46|11875.63|11875.63|11861.7|11861.7|0
1642670100000|2022-01-20 09:15:00|11872.48|11872.48|11869.13|11869.13|11872.61|11872.61|11865.1|11865.1|0
1642670400000|2022-01-20 09:20:00|11868.96|11868.96|11895.95|11895.95|11895.95|11895.95|11868.42|11868.42|0
1642670700000|2022-01-20 09:25:00|11896.19|11896.19|11901.56|11901.56|11903.79|11903.79|11895|11895|0
1642671000000|2022-01-20 09:30:00|11900.58|11900.58|11916.42|11916.42|11916.76|11916.76|11897.39|11897.39|0
1642671300000|2022-01-20 09:35:00|11915.23|11915.23|11903.04|11903.04|11915.23|11915.23|11902.87|11902.87|0
1642671600000|2022-01-20 09:40:00|11903.28|11903.28|11885.5|11885.5|11903.28|11903.28|11885.5|11885.5|0
1642671900000|2022-01-20 09:45:00|11884.54|11884.54|11895.04|11895.04|11895.28|11895.28|11884.38|11884.38|0
1642672200000|2022-01-20 09:50:00|11894.57|11894.57|11903.2|11903.2|11903.2|11903.2|11892.9|11892.9|0
1642672500000|2022-01-20 09:55:00|11904.98|11904.98|11925.04|11925.04|11925.2|11925.2|11904.98|11904.98|0
1642672800000|2022-01-20 10:00:00|11925.83|11925.83|11914.21|11914.21|11927.98|11927.98|11912.23|11912.23|0
1642673100000|2022-01-20 10:05:00|11915.19|11915.19|11922|11922|11923.86|11923.86|11915.19|11915.19|0
1642673400000|2022-01-20 10:10:00|11922.17|11922.17|11928.89|11928.89|11933.03|11933.03|11921.15|11921.15|0
1642673700000|2022-01-20 10:15:00|11928.5|11928.5|11930.92|11930.92|11933.21|11933.21|11922.32|11922.32|0
1642674000000|2022-01-20 10:20:00|11930.69|11930.69|11939.63|11939.63|11939.63|11939.63|11930.69|11930.69|0
1642674300000|2022-01-20 10:25:00|11939.89|11939.89|11924.04|11924.04|11943.89|11943.89|11924.04|11924.04|0
1642674600000|2022-01-20 10:30:00|11924.34|11924.34|11916.52|11916.52|11926.25|11926.25|11916.11|11916.11|0
1642674900000|2022-01-20 10:35:00|11915.67|11915.67|11912.64|11912.64|11918.06|11918.06|11907.89|11907.89|0
1642675200000|2022-01-20 10:40:00|11912.48|11912.48|11909.72|11909.72|11917.22|11917.22|11909.07|11909.07|0
1642675500000|2022-01-20 10:45:00|11909.51|11909.51|11904.81|11904.81|11909.67|11909.67|11897.04|11897.04|0
1642675800000|2022-01-20 10:50:00|11904.69|11904.69|11909.68|11909.68|11910.61|11910.61|11904.45|11904.45|0
1642676100000|2022-01-20 10:55:00|11909.77|11909.77|11898.36|11898.36|11909.89|11909.89|11897.77|11897.77|0
1642676400000|2022-01-20 11:00:00|11898.73|11898.73|11916.27|11916.27|11918.89|11918.89|11896.45|11896.45|0
1642676700000|2022-01-20 11:05:00|11915.58|11915.58|11916.06|11916.06|11919.2|11919.2|11913.74|11913.74|0
1642677000000|2022-01-20 11:10:00|11915.75|11915.75|11915.24|11915.24|11923.21|11923.21|11915.24|11915.24|0
1642677300000|2022-01-20 11:15:00|11914.98|11914.98|11912.43|11912.43|11914.98|11914.98|11909.45|11909.45|0
1642677600000|2022-01-20 11:20:00|11912.69|11912.69|11914.24|11914.24|11914.24|11914.24|11907.83|11907.83|0
1642677900000|2022-01-20 11:25:00|11915.22|11915.22|11930.02|11930.02|11930.02|11930.02|11915.22|11915.22|0
1642678200000|2022-01-20 11:30:00|11930.53|11930.53|11925.2|11925.2|11930.81|11930.81|11923.02|11923.02|0
1642678500000|2022-01-20 11:35:00|11924.22|11924.22|11944.37|11944.37|11944.49|11944.49|11924.22|11924.22|0
1642678800000|2022-01-20 11:40:00|11944.13|11944.13|11944.53|11944.53|11946.87|11946.87|11941.68|11941.68|0
1642679100000|2022-01-20 11:45:00|11944.36|11944.36|11942.52|11942.52|11946.73|11946.73|11938.62|11938.62|0
1642679400000|2022-01-20 11:50:00|11942.92|11942.92|11939.53|11939.53|11944.37|11944.37|11939.53|11939.53|0
1642679700000|2022-01-20 11:55:00|11939.93|11939.93|11946.48|11946.48|11949.63|11949.63|11939.28|11939.28|0
1642680000000|2022-01-20 12:00:00|11945.89|11945.89|11944.52|11944.52|11948.71|11948.71|11942.72|11942.72|0
1642680300000|2022-01-20 12:05:00|11944.13|11944.13|11957.97|11957.97|11958.47|11958.47|11943.7|11943.7|0
1642680600000|2022-01-20 12:10:00|11957.46|11957.46|11950.9|11950.9|11958.44|11958.44|11949.02|11949.02|0
1642680900000|2022-01-20 12:15:00|11950.66|11950.66|11939.28|11939.28|11951.68|11951.68|11938.89|11938.89|0
1642681200000|2022-01-20 12:20:00|11939.12|11939.12|11945.21|11945.21|11946.07|11946.07|11939.12|11939.12|0
1642681500000|2022-01-20 12:25:00|11945.03|11945.03|11943.78|11943.78|11945.03|11945.03|11940.25|11940.25|0
1642681800000|2022-01-20 12:30:00|11943.52|11943.52|11937.9|11937.9|11944.24|11944.24|11937.9|11937.9|0
1642682100000|2022-01-20 12:35:00|11937.5|11937.5|11934.62|11934.62|11937.5|11937.5|11929.45|11929.45|0
1642682400000|2022-01-20 12:40:00|11934.21|11934.21|11935.06|11935.06|11935.67|11935.67|11931.13|11931.13|0
1642682700000|2022-01-20 12:45:00|11935.56|11935.56|11939.17|11939.17|11939.97|11939.97|11935.56|11935.56|0
1642683000000|2022-01-20 12:50:00|11938.77|11938.77|11945.86|11945.86|11947.04|11947.04|11937.59|11937.59|0
1642683300000|2022-01-20 12:55:00|11944.88|11944.88|11953.45|11953.45|11953.87|11953.87|11943.26|11943.26|0
1642683600000|2022-01-20 13:00:00|11953.65|11953.65|11948.01|11948.01|11953.65|11953.65|11947.62|11947.62|0
1642683900000|2022-01-20 13:05:00|11947.78|11947.78|11936.88|11936.88|11947.78|11947.78|11936.88|11936.88|0
1642684200000|2022-01-20 13:10:00|11935.7|11935.7|11932.71|11932.71|11935.7|11935.7|11932.06|11932.06|0
1642684500000|2022-01-20 13:15:00|11933.11|11933.11|11935.54|11935.54|11936.58|11936.58|11930.58|11930.58|0
1642684800000|2022-01-20 13:20:00|11936.52|11936.52|11937.79|11937.79|11942.21|11942.21|11935|11935|0
1642685100000|2022-01-20 13:25:00|11937.62|11937.62|11942.64|11942.64|11942.64|11942.64|11935.18|11935.18|0
1642685400000|2022-01-20 13:30:00|11942.24|11942.24|11953.8|11953.8|11955.6|11955.6|11941|11941|0
1642685700000|2022-01-20 13:35:00|11953.44|11953.44|11929.96|11929.96|11953.68|11953.68|11929.57|11929.57|0
1642686000000|2022-01-20 13:40:00|11930.31|11930.31|11934.26|11934.26|11935.54|11935.54|11930.2|11930.2|0
1642686300000|2022-01-20 13:45:00|11933.07|11933.07|11936.79|11936.79|11936.79|11936.79|11931.57|11931.57|0
1642686600000|2022-01-20 13:50:00|11935.81|11935.81|11928.82|11928.82|11936.02|11936.02|11925.23|11925.23|0
1642686900000|2022-01-20 13:55:00|11927.63|11927.63|11924.22|11924.22|11927.63|11927.63|11923.08|11923.08|0
1642687200000|2022-01-20 14:00:00|11923.56|11923.56|11926.99|11926.99|11928.76|11928.76|11922.06|11922.06|0
1642687500000|2022-01-20 14:05:00|11926.82|11926.82|11932.27|11932.27|11932.27|11932.27|11926.82|11926.82|0
1642687800000|2022-01-20 14:10:00|11932.02|11932.02|11927.05|11927.05|11933.21|11933.21|11926.98|11926.98|0
1642688100000|2022-01-20 14:15:00|11927.22|11927.22|11920.04|11920.04|11927.78|11927.78|11919.54|11919.54|0
1642688400000|2022-01-20 14:20:00|11921.02|11921.02|11922.3|11922.3|11923.75|11923.75|11919.61|11919.61|0
1642688700000|2022-01-20 14:25:00|11921.32|11921.32|11918.86|11918.86|11921.32|11921.32|11917.38|11917.38|0
1642689000000|2022-01-20 14:30:00|11918.65|11918.65|11910.04|11910.04|11933.17|11933.17|11910.04|11910.04|0
1642689300000|2022-01-20 14:35:00|11910.38|11910.38|11902.37|11902.37|11910.38|11910.38|11901.62|11901.62|0
1642689600000|2022-01-20 14:40:00|11901.18|11901.18|11921.12|11921.12|11921.46|11921.46|11899.01|11899.01|0
1642689900000|2022-01-20 14:45:00|11922.31|11922.31|11928.1|11928.1|11936.86|11936.86|11921.31|11921.31|0
1642690200000|2022-01-20 14:50:00|11926.91|11926.91|11922.09|11922.09|11929.46|11929.46|11920.7|11920.7|0
1642690500000|2022-01-20 14:55:00|11921.69|11921.69|11924.76|11924.76|11927|11927|11915.84|11915.84|0
1642690800000|2022-01-20 15:00:00|11923.57|11923.57|11924.31|11924.31|11926.27|11926.27|11917.64|11917.64|0
1642691100000|2022-01-20 15:05:00|11924.54|11924.54|11924.17|11924.17|11928.7|11928.7|11918.91|11918.91|0
1642691400000|2022-01-20 15:10:00|11924.68|11924.68|11907.16|11907.16|11927.12|11927.12|11904.89|11904.89|0
1642691700000|2022-01-20 15:15:00|11907.14|11907.14|11905.06|11905.06|11910.25|11910.25|11901.01|11901.01|0
1642692000000|2022-01-20 15:20:00|11903.88|11903.88|11903.93|11903.93|11908.75|11908.75|11898.7|11898.7|0
1642692300000|2022-01-20 15:25:00|11902.95|11902.95|11894.95|11894.95|11902.95|11902.95|11894.42|11894.42|0
1642692600000|2022-01-20 15:30:00|11894.79|11894.79|11926.27|11926.27|11926.27|11926.27|11894.79|11894.79|0
1642692900000|2022-01-20 15:35:00|11926.19|11926.19|11913.88|11913.88|11926.3|11926.3|11913.13|11913.13|0
1642693200000|2022-01-20 15:40:00|11914.13|11914.13|11912.34|11912.34|11914.96|11914.96|11910.14|11910.14|0
1642693500000|2022-01-20 15:45:00|11912.56|11912.56|11921.65|11921.65|11924.4|11924.4|11912.06|11912.06|0
1642693800000|2022-01-20 15:50:00|11921.53|11921.53|11919.8|11919.8|11922.03|11922.03|11917.73|11917.73|0
1642694100000|2022-01-20 15:55:00|11920.15|11920.15|11927.98|11927.98|11929.15|11929.15|11918.93|11918.93|0
1642694400000|2022-01-20 16:00:00|11928.24|11928.24|11941.01|11941.01|11941.22|11941.22|11924.31|11924.31|0
1642694700000|2022-01-20 16:05:00|11940.8|11940.8|11927.37|11927.37|11941.94|11941.94|11926.75|11926.75|0
1642695000000|2022-01-20 16:10:00|11927.47|11927.47|11926.48|11926.48|11927.47|11927.47|11921.58|11921.58|0
1642695300000|2022-01-20 16:15:00|11926.36|11926.36|11922.52|11922.52|11926.36|11926.36|11917.89|11917.89|0
1642695600000|2022-01-20 16:20:00|11922.39|11922.39|11915.31|11915.31|11925.56|11925.56|11915.31|11915.31|0
1642695900000|2022-01-20 16:25:00|11914.81|11914.81|11932.43|11932.43|11932.43|11932.43|11913.2|11913.2|0
1642752900000|2022-01-21 08:15:00|11816.34|11816.34|11839.71|11839.71|11840.27|11840.27|11815.35|11815.35|0
1642753200000|2022-01-21 08:20:00|11839.48|11839.48|11841.16|11841.16|11862.08|11862.08|11838.75|11838.75|0
1642753500000|2022-01-21 08:25:00|11838.79|11838.79|11842.32|11842.32|11842.32|11842.32|11833.77|11833.77|0
1642753800000|2022-01-21 08:30:00|11842.53|11842.53|11852.9|11852.9|11856.55|11856.55|11838.1|11838.1|0
1642754100000|2022-01-21 08:35:00|11851.92|11851.92|11867.35|11867.35|11867.35|11867.35|11850.73|11850.73|0
1642754400000|2022-01-21 08:40:00|11868.39|11868.39|11859.73|11859.73|11870.36|11870.36|11859.73|11859.73|0
1642754700000|2022-01-21 08:45:00|11859.61|11859.61|11845.78|11845.78|11860.79|11860.79|11837.91|11837.91|0
1642755000000|2022-01-21 08:50:00|11846.39|11846.39|11868.46|11868.46|11868.54|11868.54|11846.39|11846.39|0
1642755300000|2022-01-21 08:55:00|11869.24|11869.24|11875.04|11875.04|11875.04|11875.04|11864.84|11864.84|0
1642755600000|2022-01-21 09:00:00|11876.22|11876.22|11892.88|11892.88|11893.58|11893.58|11876.22|11876.22|0
1642755900000|2022-01-21 09:05:00|11892.93|11892.93|11897.29|11897.29|11902.88|11902.88|11892.93|11892.93|0
1642756200000|2022-01-21 09:10:00|11898.48|11898.48|11893.65|11893.65|11899.85|11899.85|11893.07|11893.07|0
1642756500000|2022-01-21 09:15:00|11893.44|11893.44|11882.45|11882.45|11893.44|11893.44|11881.97|11881.97|0
1642756800000|2022-01-21 09:20:00|11882.1|11882.1|11885.19|11885.19|11885.19|11885.19|11879.23|11879.23|0
1642757100000|2022-01-21 09:25:00|11882.25|11882.25|11886.67|11886.67|11886.84|11886.84|11880.28|11880.28|0
1642757400000|2022-01-21 09:30:00|11886.46|11886.46|11896.48|11896.48|11896.48|11896.48|11885.5|11885.5|0
1642757700000|2022-01-21 09:35:00|11896.72|11896.72|11904.8|11904.8|11905.04|11905.04|11896.72|11896.72|0
1642758000000|2022-01-21 09:40:00|11904.97|11904.97|11904.36|11904.36|11905.3|11905.3|11902.79|11902.79|0
1642758300000|2022-01-21 09:45:00|11903.38|11903.38|11878|11878|11903.38|11903.38|11873.98|11873.98|0
1642758600000|2022-01-21 09:50:00|11877.79|11877.79|11878.71|11878.71|11878.91|11878.91|11873.23|11873.23|0
1642758900000|2022-01-21 09:55:00|11879.14|11879.14|11877.14|11877.14|11884.5|11884.5|11875.76|11875.76|0
1642759200000|2022-01-21 10:00:00|11880.77|11880.77|11870.91|11870.91|11882.09|11882.09|11870.91|11870.91|0
1642759500000|2022-01-21 10:05:00|11870.78|11870.78|11883.65|11883.65|11886.4|11886.4|11870.68|11870.68|0
1642759800000|2022-01-21 10:10:00|11883.31|11883.31|11882.17|11882.17|11883.31|11883.31|11880.19|11880.19|0
1642760100000|2022-01-21 10:15:00|11882.05|11882.05|11895.23|11895.23|11896.45|11896.45|11880.86|11880.86|0
1642760400000|2022-01-21 10:20:00|11895.74|11895.74|11906.23|11906.23|11907.67|11907.67|11895.61|11895.61|0
1642760700000|2022-01-21 10:25:00|11905.82|11905.82|11909.64|11909.64|11909.64|11909.64|11904.2|11904.2|0
1642761000000|2022-01-21 10:30:00|11908.46|11908.46|11893.25|11893.25|11908.85|11908.85|11891.65|11891.65|0
1642761300000|2022-01-21 10:35:00|11894.45|11894.45|11902.43|11902.43|11903.41|11903.41|11894.45|11894.45|0
1642761600000|2022-01-21 10:40:00|11902.59|11902.59|11902.95|11902.95|11904.47|11904.47|11896.18|11896.18|0
1642761900000|2022-01-21 10:45:00|11903.21|11903.21|11895.02|11895.02|11906.81|11906.81|11892.76|11892.76|0
1642762200000|2022-01-21 10:50:00|11895.37|11895.37|11899.41|11899.41|11903.01|11903.01|11895.06|11895.06|0
1642762500000|2022-01-21 10:55:00|11899.53|11899.53|11898.79|11898.79|11901.12|11901.12|11893.62|11893.62|0
1642762800000|2022-01-21 11:00:00|11899|11899|11881.19|11881.19|11899|11899|11879.57|11879.57|0
1642763100000|2022-01-21 11:05:00|11880.79|11880.79|11862.73|11862.73|11880.91|11880.91|11860.21|11860.21|0
1642763400000|2022-01-21 11:10:00|11862.5|11862.5|11875|11875|11877.8|11877.8|11861.7|11861.7|0
1642763700000|2022-01-21 11:15:00|11874.85|11874.85|11875.77|11875.77|11877.22|11877.22|11873.05|11873.05|0
1642764000000|2022-01-21 11:20:00|11874.73|11874.73|11873.78|11873.78|11878.81|11878.81|11871.75|11871.75|0
1642764300000|2022-01-21 11:25:00|11874.12|11874.12|11878.46|11878.46|11879.44|11879.44|11874.12|11874.12|0
1642764600000|2022-01-21 11:30:00|11877.42|11877.42|11874.73|11874.73|11877.42|11877.42|11874.65|11874.65|0
1642764900000|2022-01-21 11:35:00|11875.08|11875.08|11881.99|11881.99|11882.54|11882.54|11875.08|11875.08|0
1642765200000|2022-01-21 11:40:00|11882.15|11882.15|11881.62|11881.62|11882.36|11882.36|11879.27|11879.27|0
1642765500000|2022-01-21 11:45:00|11881.54|11881.54|11873.38|11873.38|11881.62|11881.62|11873.38|11873.38|0
1642765800000|2022-01-21 11:50:00|11873.17|11873.17|11875.07|11875.07|11877.64|11877.64|11873.17|11873.17|0
1642766100000|2022-01-21 11:55:00|11876.05|11876.05|11880.73|11880.73|11881.73|11881.73|11876.05|11876.05|0
1642766400000|2022-01-21 12:00:00|11880.52|11880.52|11864.44|11864.44|11880.88|11880.88|11863.92|11863.92|0
1642766700000|2022-01-21 12:05:00|11864.2|11864.2|11855.24|11855.24|11864.6|11864.6|11851.43|11851.43|0
1642767000000|2022-01-21 12:10:00|11855.43|11855.43|11856.96|11856.96|11857.62|11857.62|11854|11854|0
1642767300000|2022-01-21 12:15:00|11856.62|11856.62|11856.16|11856.16|11860.32|11860.32|11855.98|11855.98|0
1642767600000|2022-01-21 12:20:00|11857.14|11857.14|11861.11|11861.11|11861.11|11861.11|11855.57|11855.57|0
1642767900000|2022-01-21 12:25:00|11861.9|11861.9|11858.31|11858.31|11863.88|11863.88|11858.31|11858.31|0
1642768200000|2022-01-21 12:30:00|11858.16|11858.16|11839.31|11839.31|11858.16|11858.16|11838.33|11838.33|0
1642768500000|2022-01-21 12:35:00|11838.33|11838.33|11841.56|11841.56|11842.15|11842.15|11837.75|11837.75|0
1642768800000|2022-01-21 12:40:00|11841.06|11841.06|11834.33|11834.33|11841.06|11841.06|11833.91|11833.91|0
1642769100000|2022-01-21 12:45:00|11833.35|11833.35|11814.78|11814.78|11833.35|11833.35|11813|11813|0
1642769400000|2022-01-21 12:50:00|11814.09|11814.09|11819.45|11819.45|11820.17|11820.17|11813.53|11813.53|0
1642769700000|2022-01-21 12:55:00|11819.6|11819.6|11825.26|11825.26|11825.26|11825.26|11816.19|11816.19|0
1642770000000|2022-01-21 13:00:00|11824.28|11824.28|11830.22|11830.22|11830.22|11830.22|11822.63|11822.63|0
1642770300000|2022-01-21 13:05:00|11829.03|11829.03|11833.43|11833.43|11833.43|11833.43|11827.46|11827.46|0
1642770600000|2022-01-21 13:10:00|11833.11|11833.11|11825.77|11825.77|11833.14|11833.14|11825.51|11825.51|0
1642770900000|2022-01-21 13:15:00|11825.08|11825.08|11814.28|11814.28|11825.08|11825.08|11814.16|11814.16|0
1642771200000|2022-01-21 13:20:00|11814.36|11814.36|11818.07|11818.07|11818.07|11818.07|11811.21|11811.21|0
1642771500000|2022-01-21 13:25:00|11818.42|11818.42|11806.32|11806.32|11819.32|11819.32|11805.92|11805.92|0
1642771800000|2022-01-21 13:30:00|11806.72|11806.72|11794.44|11794.44|11806.72|11806.72|11794.11|11794.11|0
1642772100000|2022-01-21 13:35:00|11793.25|11793.25|11796.11|11796.11|11796.11|11796.11|11788.16|11788.16|0
1642772400000|2022-01-21 13:40:00|11795.85|11795.85|11781.09|11781.09|11795.85|11795.85|11777.46|11777.46|0
1642772700000|2022-01-21 13:45:00|11781.49|11781.49|11781.88|11781.88|11783.49|11783.49|11778.21|11778.21|0
1642773000000|2022-01-21 13:50:00|11781.66|11781.66|11772.35|11772.35|11782.85|11782.85|11772.14|11772.14|0
1642773300000|2022-01-21 13:55:00|11772.74|11772.74|11780.52|11780.52|11781.39|11781.39|11769.65|11769.65|0
1642773600000|2022-01-21 14:00:00|11779.54|11779.54|11773.67|11773.67|11784.31|11784.31|11771.76|11771.76|0
1642773900000|2022-01-21 14:05:00|11773.46|11773.46|11763.69|11763.69|11773.46|11773.46|11762.75|11762.75|0
1642774200000|2022-01-21 14:10:00|11763.81|11763.81|11769.56|11769.56|11769.56|11769.56|11762.67|11762.67|0
1642774500000|2022-01-21 14:15:00|11769.43|11769.43|11775.31|11775.31|11776.65|11776.65|11769.43|11769.43|0
1642774800000|2022-01-21 14:20:00|11775.42|11775.42|11782.15|11782.15|11782.15|11782.15|11772.49|11772.49|0
1642775100000|2022-01-21 14:25:00|11781.54|11781.54|11803.29|11803.29|11803.29|11803.29|11781.29|11781.29|0
1642775400000|2022-01-21 14:30:00|11804.26|11804.26|11811.93|11811.93|11811.93|11811.93|11796.92|11796.92|0
1642775700000|2022-01-21 14:35:00|11812.15|11812.15|11814.84|11814.84|11826.52|11826.52|11812.15|11812.15|0
1642776000000|2022-01-21 14:40:00|11815.82|11815.82|11783.18|11783.18|11816.33|11816.33|11783.06|11783.06|0
1642776300000|2022-01-21 14:45:00|11783.6|11783.6|11793.96|11793.96|11811.58|11811.58|11783.6|11783.6|0
1642776600000|2022-01-21 14:50:00|11794.94|11794.94|11788.68|11788.68|11806.86|11806.86|11788.68|11788.68|0
1642776900000|2022-01-21 14:55:00|11787.49|11787.49|11776.62|11776.62|11791.97|11791.97|11776.62|11776.62|0
1642777200000|2022-01-21 15:00:00|11776.2|11776.2|11779.31|11779.31|11784.91|11784.91|11766.24|11766.24|0
1642777500000|2022-01-21 15:05:00|11779.71|11779.71|11777.04|11777.04|11782.72|11782.72|11775.76|11775.76|0
1642777800000|2022-01-21 15:10:00|11776.83|11776.83|11755.96|11755.96|11777.5|11777.5|11755.96|11755.96|0
1642778100000|2022-01-21 15:15:00|11757.15|11757.15|11752.52|11752.52|11760.79|11760.79|11752.18|11752.18|0
1642778400000|2022-01-21 15:20:00|11753.71|11753.71|11747.97|11747.97|11759.58|11759.58|11741.7|11741.7|0
1642778700000|2022-01-21 15:25:00|11746.99|11746.99|11771.11|11771.11|11774.36|11774.36|11746.99|11746.99|0
1642779000000|2022-01-21 15:30:00|11770.72|11770.72|11797.54|11797.54|11797.54|11797.54|11767.65|11767.65|0
1642779300000|2022-01-21 15:35:00|11796.35|11796.35|11796.21|11796.21|11811|11811|11794.82|11794.82|0
1642779600000|2022-01-21 15:40:00|11796.05|11796.05|11800|11800|11800.58|11800.58|11789.82|11789.82|0
1642779900000|2022-01-21 15:45:00|11800.69|11800.69|11808.69|11808.69|11808.69|11808.69|11793.99|11793.99|0
1642780200000|2022-01-21 15:50:00|11809.67|11809.67|11823.87|11823.87|11827.07|11827.07|11809.67|11809.67|0
1642780500000|2022-01-21 15:55:00|11823.66|11823.66|11817.25|11817.25|11823.67|11823.67|11817.25|11817.25|0
1642780800000|2022-01-21 16:00:00|11816.83|11816.83|11824.44|11824.44|11825.42|11825.42|11811.92|11811.92|0
1642781100000|2022-01-21 16:05:00|11826.61|11826.61|11833.78|11833.78|11835.56|11835.56|11825.73|11825.73|0
1642781400000|2022-01-21 16:10:00|11833.53|11833.53|11818.6|11818.6|11839.07|11839.07|11818.6|11818.6|0
1642781700000|2022-01-21 16:15:00|11818.84|11818.84|11841.01|11841.01|11844.23|11844.23|11818.5|11818.5|0
1642782000000|2022-01-21 16:20:00|11840.04|11840.04|11838.91|11838.91|11844.26|11844.26|11833.55|11833.55|0
1642782300000|2022-01-21 16:25:00|11838.8|11838.8|11827.81|11827.81|11838.97|11838.97|11827.81|11827.81|0
1643012100000|2022-01-24 08:15:00|11769.34|11769.34|11770.6|11770.6|11781.63|11781.63|11762.2|11762.2|0
1643012400000|2022-01-24 08:20:00|11769.41|11769.41|11775.43|11775.43|11788.48|11788.48|11768.62|11768.62|0
1643012700000|2022-01-24 08:25:00|11774.58|11774.58|11761.33|11761.33|11774.79|11774.79|11747.69|11747.69|0
1643013000000|2022-01-24 08:30:00|11761.54|11761.54|11742.62|11742.62|11768.26|11768.26|11742.62|11742.62|0
1643013300000|2022-01-24 08:35:00|11743.6|11743.6|11713.01|11713.01|11743.6|11743.6|11712.68|11712.68|0
1643013600000|2022-01-24 08:40:00|11711.83|11711.83|11693.8|11693.8|11711.83|11711.83|11690.97|11690.97|0
1643013900000|2022-01-24 08:45:00|11693.3|11693.3|11687.98|11687.98|11697.98|11697.98|11686.4|11686.4|0
1643014200000|2022-01-24 08:50:00|11687.01|11687.01|11644.23|11644.23|11687.01|11687.01|11640.2|11640.2|0
1643014500000|2022-01-24 08:55:00|11643.93|11643.93|11621.3|11621.3|11644.33|11644.33|11614.74|11614.74|0
1643014800000|2022-01-24 09:00:00|11622.28|11622.28|11626.61|11626.61|11626.87|11626.87|11612.58|11612.58|0
1643015100000|2022-01-24 09:05:00|11626.37|11626.37|11631.27|11631.27|11637.79|11637.79|11618.3|11618.3|0
1643015400000|2022-01-24 09:10:00|11631.37|11631.37|11625.55|11625.55|11631.94|11631.94|11621.86|11621.86|0
1643015700000|2022-01-24 09:15:00|11624.85|11624.85|11619.41|11619.41|11625.56|11625.56|11609.77|11609.77|0
1643016000000|2022-01-24 09:20:00|11618.99|11618.99|11619.9|11619.9|11626.57|11626.57|11616.39|11616.39|0
1643016300000|2022-01-24 09:25:00|11621.08|11621.08|11641.5|11641.5|11644.65|11644.65|11621.08|11621.08|0
1643016600000|2022-01-24 09:30:00|11641|11641|11637.45|11637.45|11647.71|11647.71|11632.13|11632.13|0
1643016900000|2022-01-24 09:35:00|11637.05|11637.05|11648.03|11648.03|11660.9|11660.9|11637.05|11637.05|0
1643017200000|2022-01-24 09:40:00|11647.64|11647.64|11631.31|11631.31|11647.64|11647.64|11628.96|11628.96|0
1643017500000|2022-01-24 09:45:00|11630.84|11630.84|11632.9|11632.9|11632.9|11632.9|11618.28|11618.28|0
1643017800000|2022-01-24 09:50:00|11633.21|11633.21|11628.76|11628.76|11643.92|11643.92|11626.81|11626.81|0
1643018100000|2022-01-24 09:55:00|11629.95|11629.95|11636.87|11636.87|11638.42|11638.42|11624.01|11624.01|0
1643018400000|2022-01-24 10:00:00|11638.05|11638.05|11617.61|11617.61|11638.05|11638.05|11615.47|11615.47|0
1643018700000|2022-01-24 10:05:00|11616.43|11616.43|11592.59|11592.59|11616.43|11616.43|11590.77|11590.77|0
1643019000000|2022-01-24 10:10:00|11592.64|11592.64|11572.05|11572.05|11594.33|11594.33|11571.81|11571.81|0
1643019300000|2022-01-24 10:15:00|11572.28|11572.28|11559.55|11559.55|11572.28|11572.28|11553.91|11553.91|0
1643019600000|2022-01-24 10:20:00|11559.12|11559.12|11552.16|11552.16|11573.81|11573.81|11552.16|11552.16|0
1643019900000|2022-01-24 10:25:00|11551.36|11551.36|11553.16|11553.16|11561.62|11561.62|11550.74|11550.74|0
1643020200000|2022-01-24 10:30:00|11553.36|11553.36|11560.52|11560.52|11566.5|11566.5|11551|11551|0
1643020500000|2022-01-24 10:35:00|11560.88|11560.88|11556.05|11556.05|11565.19|11565.19|11556.05|11556.05|0
1643020800000|2022-01-24 10:40:00|11555.07|11555.07|11535.77|11535.77|11555.18|11555.18|11535.72|11535.72|0
1643021100000|2022-01-24 10:45:00|11535.3|11535.3|11532.3|11532.3|11543.36|11543.36|11529.83|11529.83|0
1643021400000|2022-01-24 10:50:00|11532.54|11532.54|11524.81|11524.81|11533.12|11533.12|11521.64|11521.64|0
1643021700000|2022-01-24 10:55:00|11525.36|11525.36|11525.23|11525.23|11532.39|11532.39|11522.02|11522.02|0
1643022000000|2022-01-24 11:00:00|11525.39|11525.39|11524.53|11524.53|11528.34|11528.34|11517.06|11517.06|0
1643022300000|2022-01-24 11:05:00|11523.55|11523.55|11546.96|11546.96|11546.96|11546.96|11523.55|11523.55|0
1643022600000|2022-01-24 11:10:00|11547.44|11547.44|11597.32|11597.32|11597.32|11597.32|11547.44|11547.44|0
1643022900000|2022-01-24 11:15:00|11597.83|11597.83|11575.69|11575.69|11598.11|11598.11|11575.01|11575.01|0
1643023200000|2022-01-24 11:20:00|11575.57|11575.57|11596.79|11596.79|11600.29|11600.29|11574.38|11574.38|0
1643023500000|2022-01-24 11:25:00|11597.04|11597.04|11570.65|11570.65|11598.31|11598.31|11570.65|11570.65|0
1643023800000|2022-01-24 11:30:00|11570.41|11570.41|11571.74|11571.74|11572.45|11572.45|11567.33|11567.33|0
1643024100000|2022-01-24 11:35:00|11571.26|11571.26|11580.73|11580.73|11584.74|11584.74|11568.04|11568.04|0
1643024400000|2022-01-24 11:40:00|11581.07|11581.07|11579.9|11579.9|11584.12|11584.12|11579.9|11579.9|0
1643024700000|2022-01-24 11:45:00|11579.79|11579.79|11594.85|11594.85|11598.21|11598.21|11578.58|11578.58|0
1643025000000|2022-01-24 11:50:00|11595.37|11595.37|11592.05|11592.05|11597.82|11597.82|11589.77|11589.77|0
1643025300000|2022-01-24 11:55:00|11591.54|11591.54|11587.16|11587.16|11591.54|11591.54|11584.32|11584.32|0
1643025600000|2022-01-24 12:00:00|11586.18|11586.18|11596.07|11596.07|11596.22|11596.22|11586.18|11586.18|0
1643025900000|2022-01-24 12:05:00|11598.02|11598.02|11605.75|11605.75|11608.5|11608.5|11598.02|11598.02|0
1643026200000|2022-01-24 12:10:00|11606.94|11606.94|11613.73|11613.73|11615.55|11615.55|11606.94|11606.94|0
1643026500000|2022-01-24 12:15:00|11613.96|11613.96|11624.71|11624.71|11624.71|11624.71|11613.96|11613.96|0
1643026800000|2022-01-24 12:20:00|11624.52|11624.52|11604.38|11604.38|11629.23|11629.23|11603.85|11603.85|0
1643027100000|2022-01-24 12:25:00|11604.62|11604.62|11606.11|11606.11|11608.93|11608.93|11602.07|11602.07|0
1643027400000|2022-01-24 12:30:00|11606.26|11606.26|11586.8|11586.8|11608.96|11608.96|11586.8|11586.8|0
1643027700000|2022-01-24 12:35:00|11586.64|11586.64|11576.39|11576.39|11586.85|11586.85|11576.39|11576.39|0
1643028000000|2022-01-24 12:40:00|11576.24|11576.24|11558.18|11558.18|11577.21|11577.21|11557.89|11557.89|0
1643028300000|2022-01-24 12:45:00|11557.78|11557.78|11555.59|11555.59|11558.38|11558.38|11554.25|11554.25|0
1643028600000|2022-01-24 12:50:00|11556.06|11556.06|11558.72|11558.72|11561|11561|11556.06|11556.06|0
1643028900000|2022-01-24 12:55:00|11559.7|11559.7|11557.72|11557.72|11567.78|11567.78|11557.59|11557.59|0
1643029200000|2022-01-24 13:00:00|11556.53|11556.53|11533.06|11533.06|11556.53|11556.53|11533.06|11533.06|0
1643029500000|2022-01-24 13:05:00|11532.54|11532.54|11537.51|11537.51|11542.91|11542.91|11532.54|11532.54|0
1643029800000|2022-01-24 13:10:00|11536.9|11536.9|11530.53|11530.53|11537.04|11537.04|11528.7|11528.7|0
1643030100000|2022-01-24 13:15:00|11530.73|11530.73|11537.26|11537.26|11538.08|11538.08|11530.52|11530.52|0
1643030400000|2022-01-24 13:20:00|11537.49|11537.49|11519.37|11519.37|11537.96|11537.96|11519.28|11519.28|0
1643030700000|2022-01-24 13:25:00|11519.72|11519.72|11542.12|11542.12|11542.12|11542.12|11518.26|11518.26|0
1643031000000|2022-01-24 13:30:00|11541.14|11541.14|11531.36|11531.36|11541.14|11541.14|11531.36|11531.36|0
1643031300000|2022-01-24 13:35:00|11531.7|11531.7|11520.58|11520.58|11532.44|11532.44|11519.04|11519.04|0
1643031600000|2022-01-24 13:40:00|11520.38|11520.38|11530.48|11530.48|11536.69|11536.69|11518.84|11518.84|0
1643031900000|2022-01-24 13:45:00|11529.97|11529.97|11532.76|11532.76|11538.12|11538.12|11523.96|11523.96|0
1643032200000|2022-01-24 13:50:00|11533.02|11533.02|11521.63|11521.63|11533.02|11533.02|11521.63|11521.63|0
1643032500000|2022-01-24 13:55:00|11520.44|11520.44|11505.8|11505.8|11521.65|11521.65|11505.73|11505.73|0
1643032800000|2022-01-24 14:00:00|11505.85|11505.85|11500.57|11500.57|11505.9|11505.9|11499.1|11499.1|0
1643033100000|2022-01-24 14:05:00|11500.97|11500.97|11493.2|11493.2|11506.97|11506.97|11492.29|11492.29|0
1643033400000|2022-01-24 14:10:00|11492.95|11492.95|11495.64|11495.64|11496.95|11496.95|11491.4|11491.4|0
1643033700000|2022-01-24 14:15:00|11495.24|11495.24|11502.4|11502.4|11504.5|11504.5|11495.15|11495.15|0
1643034000000|2022-01-24 14:20:00|11502.45|11502.45|11525|11525|11525.51|11525.51|11501.82|11501.82|0
1643034300000|2022-01-24 14:25:00|11524.66|11524.66|11505.33|11505.33|11529.6|11529.6|11505.14|11505.14|0
1643034600000|2022-01-24 14:30:00|11505.7|11505.7|11498.7|11498.7|11506.4|11506.4|11492.3|11492.3|0
1643034900000|2022-01-24 14:35:00|11497.5|11497.5|11510.7|11510.7|11513.1|11513.1|11497.2|11497.2|0
1643035200000|2022-01-24 14:40:00|11511.1|11511.1|11469.9|11469.9|11511.1|11511.1|11469.9|11469.9|0
1643035500000|2022-01-24 14:45:00|11469.77|11469.77|11471.2|11471.2|11471.2|11471.2|11460.49|11460.49|0
1643035800000|2022-01-24 14:50:00|11471.36|11471.36|11463.82|11463.82|11473.17|11473.17|11460.49|11460.49|0
1643036100000|2022-01-24 14:55:00|11463.69|11463.69|11451.43|11451.43|11465.33|11465.33|11448.87|11448.87|0
1643036400000|2022-01-24 15:00:00|11450.45|11450.45|11445.13|11445.13|11452.32|11452.32|11441.84|11441.84|0
1643036700000|2022-01-24 15:05:00|11449.95|11449.95|11436.15|11436.15|11450.45|11450.45|11436.15|11436.15|0
1643037000000|2022-01-24 15:10:00|11415.63|11415.63|11409.44|11409.44|11415.63|11415.63|11406.81|11406.81|0
1643037300000|2022-01-24 15:15:00|11421.41|11421.41|11401.5|11401.5|11422.03|11422.03|11401.5|11401.5|0
1643037600000|2022-01-24 15:20:00|11402.11|11402.11|11426.9|11426.9|11426.9|11426.9|11402.11|11402.11|0
1643037900000|2022-01-24 15:25:00|11427.88|11427.88|11438.44|11438.44|11439.36|11439.36|11427.64|11427.64|0
1643038200000|2022-01-24 15:30:00|11438.36|11438.36|11474.08|11474.08|11474.08|11474.08|11438.2|11438.2|0
1643038500000|2022-01-24 15:35:00|11472.34|11472.34|11476.62|11476.62|11480.67|11480.67|11472.34|11472.34|0
1643038800000|2022-01-24 15:40:00|11476.16|11476.16|11476.04|11476.04|11476.16|11476.16|11466.98|11466.98|0
1643039100000|2022-01-24 15:45:00|11471.08|11471.08|11450.56|11450.56|11471.08|11471.08|11450.3|11450.3|0
1643039400000|2022-01-24 15:50:00|11450.44|11450.44|11485.03|11485.03|11485.03|11485.03|11450.44|11450.44|0
1643039700000|2022-01-24 15:55:00|11485.24|11485.24|11476.48|11476.48|11490.22|11490.22|11476.3|11476.3|0
1643040000000|2022-01-24 16:00:00|11476.64|11476.64|11481.62|11481.62|11481.62|11481.62|11470.07|11470.07|0
1643040300000|2022-01-24 16:05:00|11481.88|11481.88|11485.44|11485.44|11489.25|11489.25|11477.09|11477.09|0
1643040600000|2022-01-24 16:10:00|11485.32|11485.32|11468.55|11468.55|11486.51|11486.51|11468.38|11468.38|0
1643040900000|2022-01-24 16:15:00|11467.57|11467.57|11472.97|11472.97|11477.91|11477.91|11466.93|11466.93|0
1643041200000|2022-01-24 16:20:00|11472.84|11472.84|11473.37|11473.37|11483.12|11483.12|11472.84|11472.84|0
1643041500000|2022-01-24 16:25:00|11472.71|11472.71|11470.64|11470.64|11478.16|11478.16|11464.04|11464.04|0
1643098500000|2022-01-25 08:15:00|11516.19|11516.19|11474.55|11474.55|11516.27|11516.27|11458.09|11458.09|0
1643098800000|2022-01-25 08:20:00|11474.97|11474.97|11419.9|11419.9|11478.07|11478.07|11419.9|11419.9|0
1643099100000|2022-01-25 08:25:00|11419.39|11419.39|11372.5|11372.5|11424.56|11424.56|11359.66|11359.66|0
1643099400000|2022-01-25 08:30:00|11372|11372|11415.8|11415.8|11416.11|11416.11|11372|11372|0
1643099700000|2022-01-25 08:35:00|11415.4|11415.4|11436.4|11436.4|11437.09|11437.09|11415.4|11415.4|0
1643100000000|2022-01-25 08:40:00|11438.36|11438.36|11419.46|11419.46|11438.6|11438.6|11409.75|11409.75|0
1643100300000|2022-01-25 08:45:00|11418.48|11418.48|11462.21|11462.21|11462.21|11462.21|11413.18|11413.18|0
1643100600000|2022-01-25 08:50:00|11460.85|11460.85|11432.28|11432.28|11474.07|11474.07|11431.73|11431.73|0
1643100900000|2022-01-25 08:55:00|11431.67|11431.67|11398.9|11398.9|11431.67|11431.67|11398.89|11398.89|0
1643101200000|2022-01-25 09:00:00|11399.02|11399.02|11388.5|11388.5|11403.33|11403.33|11379.49|11379.49|0
1643101500000|2022-01-25 09:05:00|11389.68|11389.68|11412.05|11412.05|11413.69|11413.69|11376.61|11376.61|0
1643101800000|2022-01-25 09:10:00|11412.13|11412.13|11415.65|11415.65|11425.03|11425.03|11405.11|11405.11|0
1643102100000|2022-01-25 09:15:00|11413.49|11413.49|11430.34|11430.34|11434.32|11434.32|11411.38|11411.38|0
1643102400000|2022-01-25 09:20:00|11430.45|11430.45|11457.99|11457.99|11459.95|11459.95|11428.19|11428.19|0
1643102700000|2022-01-25 09:25:00|11458.41|11458.41|11461.52|11461.52|11461.52|11461.52|11455.98|11455.98|0
1643103000000|2022-01-25 09:30:00|11461.75|11461.75|11445.18|11445.18|11465.32|11465.32|11442.38|11442.38|0
1643103300000|2022-01-25 09:35:00|11446.15|11446.15|11451.17|11451.17|11452.4|11452.4|11445.36|11445.36|0
1643103600000|2022-01-25 09:40:00|11450.66|11450.66|11445.93|11445.93|11450.66|11450.66|11438.97|11438.97|0
1643103900000|2022-01-25 09:45:00|11447.11|11447.11|11462.27|11462.27|11465.96|11465.96|11445.93|11445.93|0
1643104200000|2022-01-25 09:50:00|11462.44|11462.44|11460.63|11460.63|11462.44|11462.44|11455.29|11455.29|0
1643104500000|2022-01-25 09:55:00|11460.75|11460.75|11468.97|11468.97|11473.46|11473.46|11460.65|11460.65|0
1643104800000|2022-01-25 10:00:00|11468.81|11468.81|11457.19|11457.19|11468.81|11468.81|11457.19|11457.19|0
1643105100000|2022-01-25 10:05:00|11456.73|11456.73|11473.57|11473.57|11476.4|11476.4|11455.94|11455.94|0
1643105400000|2022-01-25 10:10:00|11473.36|11473.36|11459.57|11459.57|11473.49|11473.49|11458.48|11458.48|0
1643105700000|2022-01-25 10:15:00|11459.73|11459.73|11465.62|11465.62|11467.3|11467.3|11459.73|11459.73|0
1643106000000|2022-01-25 10:20:00|11465.97|11465.97|11460.4|11460.4|11469.97|11469.97|11460.4|11460.4|0
1643106300000|2022-01-25 10:25:00|11460.19|11460.19|11460.82|11460.82|11460.82|11460.82|11454.28|11454.28|0
1643106600000|2022-01-25 10:30:00|11461.33|11461.33|11452.91|11452.91|11464.67|11464.67|11449.93|11449.93|0
1643106900000|2022-01-25 10:35:00|11452.13|11452.13|11432.2|11432.2|11452.13|11452.13|11431.73|11431.73|0
1643107200000|2022-01-25 10:40:00|11431.96|11431.96|11432.31|11432.31|11442.55|11442.55|11429.88|11429.88|0
1643107500000|2022-01-25 10:45:00|11432.13|11432.13|11413.81|11413.81|11434.05|11434.05|11413.73|11413.73|0
1643107800000|2022-01-25 10:50:00|11413.42|11413.42|11402.44|11402.44|11413.42|11413.42|11401.38|11401.38|0
1643108100000|2022-01-25 10:55:00|11403.62|11403.62|11405.9|11405.9|11408.19|11408.19|11393.91|11393.91|0
1643108400000|2022-01-25 11:00:00|11406.3|11406.3|11416.22|11416.22|11416.58|11416.58|11397.19|11397.19|0
1643108700000|2022-01-25 11:05:00|11417.2|11417.2|11410.36|11410.36|11417.79|11417.79|11406.51|11406.51|0
1643109000000|2022-01-25 11:10:00|11410.27|11410.27|11411.7|11411.7|11411.98|11411.98|11402.42|11402.42|0
1643109300000|2022-01-25 11:15:00|11411.36|11411.36|11400.26|11400.26|11414.99|11414.99|11399.99|11399.99|0
1643109600000|2022-01-25 11:20:00|11399.66|11399.66|11404.48|11404.48|11404.48|11404.48|11390.66|11390.66|0
1643109900000|2022-01-25 11:25:00|11404.65|11404.65|11409.23|11409.23|11410.11|11410.11|11404.65|11404.65|0
1643110200000|2022-01-25 11:30:00|11408.88|11408.88|11393.49|11393.49|11408.88|11408.88|11391.87|11391.87|0
1643110500000|2022-01-25 11:35:00|11394.47|11394.47|11396.66|11396.66|11398.75|11398.75|11393.35|11393.35|0
1643110800000|2022-01-25 11:40:00|11396.4|11396.4|11371.99|11371.99|11396.4|11396.4|11369.35|11369.35|0
1643111100000|2022-01-25 11:45:00|11370.81|11370.81|11378.91|11378.91|11379.89|11379.89|11370.81|11370.81|0
1643111400000|2022-01-25 11:50:00|11380.09|11380.09|11374.77|11374.77|11381.63|11381.63|11374.77|11374.77|0
1643111700000|2022-01-25 11:55:00|11374.26|11374.26|11381.94|11381.94|11384.47|11384.47|11366.1|11366.1|0
1643112000000|2022-01-25 12:00:00|11381.54|11381.54|11367.11|11367.11|11381.54|11381.54|11366.95|11366.95|0
1643112300000|2022-01-25 12:05:00|11366.69|11366.69|11369.47|11369.47|11369.47|11369.47|11355.41|11355.41|0
1643112600000|2022-01-25 12:10:00|11369.07|11369.07|11380.32|11380.32|11383.43|11383.43|11369.07|11369.07|0
1643112900000|2022-01-25 12:15:00|11379.72|11379.72|11373.17|11373.17|11379.72|11379.72|11371.79|11371.79|0
1643113200000|2022-01-25 12:20:00|11372.76|11372.76|11363.99|11363.99|11372.76|11372.76|11361.85|11361.85|0
1643113500000|2022-01-25 12:25:00|11363.67|11363.67|11379.34|11379.34|11380.43|11380.43|11362.97|11362.97|0
1643113800000|2022-01-25 12:30:00|11379.51|11379.51|11379.97|11379.97|11383.48|11383.48|11379.51|11379.51|0
1643114100000|2022-01-25 12:35:00|11378.99|11378.99|11384.64|11384.64|11385.41|11385.41|11378.99|11378.99|0
1643114400000|2022-01-25 12:40:00|11384.52|11384.52|11386.09|11386.09|11386.14|11386.14|11378.17|11378.17|0
1643114700000|2022-01-25 12:45:00|11386.62|11386.62|11385.32|11385.32|11386.62|11386.62|11381.05|11381.05|0
1643115000000|2022-01-25 12:50:00|11385.84|11385.84|11389.84|11389.84|11389.89|11389.89|11385|11385|0
1643115300000|2022-01-25 12:55:00|11390.08|11390.08|11377.24|11377.24|11392.25|11392.25|11377.24|11377.24|0
1643115600000|2022-01-25 13:00:00|11377.08|11377.08|11375.25|11375.25|11377.49|11377.49|11373.82|11373.82|0
1643115900000|2022-01-25 13:05:00|11375.51|11375.51|11350.89|11350.89|11375.51|11375.51|11350.89|11350.89|0
1643116200000|2022-01-25 13:10:00|11350.47|11350.47|11370.48|11370.48|11370.48|11370.48|11349.65|11349.65|0
1643116500000|2022-01-25 13:15:00|11370.94|11370.94|11394.15|11394.15|11394.15|11394.15|11369.08|11369.08|0
1643116800000|2022-01-25 13:20:00|11392.96|11392.96|11367.12|11367.12|11392.96|11392.96|11367.12|11367.12|0
1643117100000|2022-01-25 13:25:00|11366.15|11366.15|11345.42|11345.42|11366.54|11366.54|11344.44|11344.44|0
1643117400000|2022-01-25 13:30:00|11344.24|11344.24|11343.29|11343.29|11344.27|11344.27|11338.67|11338.67|0
1643117700000|2022-01-25 13:35:00|11344.27|11344.27|11351.44|11351.44|11354.13|11354.13|11344.27|11344.27|0
1643118000000|2022-01-25 13:40:00|11351.1|11351.1|11345.83|11345.83|11351.45|11351.45|11343.28|11343.28|0
1643118300000|2022-01-25 13:45:00|11345.66|11345.66|11351.87|11351.87|11351.87|11351.87|11344.87|11344.87|0
1643118600000|2022-01-25 13:50:00|11351.66|11351.66|11340.01|11340.01|11351.66|11351.66|11336.87|11336.87|0
1643118900000|2022-01-25 13:55:00|11339.86|11339.86|11340.03|11340.03|11340.91|11340.91|11335.68|11335.68|0
1643119200000|2022-01-25 14:00:00|11340.19|11340.19|11347.8|11347.8|11349.57|11349.57|11335.31|11335.31|0
1643119500000|2022-01-25 14:05:00|11348.78|11348.78|11341.81|11341.81|11352.58|11352.58|11339.72|11339.72|0
1643119800000|2022-01-25 14:10:00|11342.79|11342.79|11335.22|11335.22|11345.97|11345.97|11332.74|11332.74|0
1643120100000|2022-01-25 14:15:00|11335.43|11335.43|11331.67|11331.67|11337.73|11337.73|11331.67|11331.67|0
1643120400000|2022-01-25 14:20:00|11331.59|11331.59|11329.8|11329.8|11334.31|11334.31|11327.86|11327.86|0
1643120700000|2022-01-25 14:25:00|11329.4|11329.4|11351.59|11351.59|11351.59|11351.59|11329.35|11329.35|0
1643121000000|2022-01-25 14:30:00|11351.67|11351.67|11372.82|11372.82|11374.37|11374.37|11347.5|11347.5|0
1643121300000|2022-01-25 14:35:00|11373.51|11373.51|11374.8|11374.8|11406.5|11406.5|11372.44|11372.44|0
1643121600000|2022-01-25 14:40:00|11375.01|11375.01|11368.8|11368.8|11379.01|11379.01|11362.7|11362.7|0
1643121900000|2022-01-25 14:45:00|11368.85|11368.85|11355.32|11355.32|11369.64|11369.64|11344.07|11344.07|0
1643122200000|2022-01-25 14:50:00|11355.72|11355.72|11336.13|11336.13|11358.89|11358.89|11336.13|11336.13|0
1643122500000|2022-01-25 14:55:00|11335.73|11335.73|11339.1|11339.1|11346.66|11346.66|11333.99|11333.99|0
1643122800000|2022-01-25 15:00:00|11340.28|11340.28|11315.23|11315.23|11350.09|11350.09|11315.23|11315.23|0
1643123100000|2022-01-25 15:05:00|11315.86|11315.86|11338.56|11338.56|11338.56|11338.56|11315.44|11315.44|0
1643123400000|2022-01-25 15:10:00|11338.44|11338.44|11345.93|11345.93|11345.93|11345.93|11324.05|11324.05|0
1643123700000|2022-01-25 15:15:00|11346.09|11346.09|11361.54|11361.54|11370.24|11370.24|11346.09|11346.09|0
1643124000000|2022-01-25 15:20:00|11361.49|11361.49|11356.39|11356.39|11361.49|11361.49|11350.06|11350.06|0
1643124300000|2022-01-25 15:25:00|11356|11356|11403.19|11403.19|11407.36|11407.36|11352.45|11352.45|0
1643124600000|2022-01-25 15:30:00|11402.01|11402.01|11397.73|11397.73|11402.01|11402.01|11391.54|11391.54|0
1643124900000|2022-01-25 15:35:00|11397.79|11397.79|11382.34|11382.34|11404.41|11404.41|11376.03|11376.03|0
1643125200000|2022-01-25 15:40:00|11382.81|11382.81|11401.23|11401.23|11401.23|11401.23|11382.81|11382.81|0
1643125500000|2022-01-25 15:45:00|11401.46|11401.46|11408.81|11408.81|11411.38|11411.38|11397.08|11397.08|0
1643125800000|2022-01-25 15:50:00|11409.99|11409.99|11393.1|11393.1|11409.99|11409.99|11391.12|11391.12|0
1643126100000|2022-01-25 15:55:00|11393.22|11393.22|11368.78|11368.78|11395|11395|11368.78|11368.78|0
1643126400000|2022-01-25 16:00:00|11368.71|11368.71|11382.55|11382.55|11382.55|11382.55|11363.94|11363.94|0
1643126700000|2022-01-25 16:05:00|11382.95|11382.95|11374.62|11374.62|11387.61|11387.61|11370.68|11370.68|0
1643127000000|2022-01-25 16:10:00|11374.88|11374.88|11369.33|11369.33|11381.91|11381.91|11369.33|11369.33|0
1643127300000|2022-01-25 16:15:00|11369.07|11369.07|11388.02|11388.02|11388.76|11388.76|11365.61|11365.61|0
1643127600000|2022-01-25 16:20:00|11386.83|11386.83|11382.7|11382.7|11390.76|11390.76|11378.76|11378.76|0
1643127900000|2022-01-25 16:25:00|11382.78|11382.78|11384.73|11384.73|11395.82|11395.82|11382.78|11382.78|0
1643184900000|2022-01-26 08:15:00|11471.56|11471.56|11441.1|11441.1|11475.45|11475.45|11439.48|11439.48|0
1643185200000|2022-01-26 08:20:00|11440.76|11440.76|11458.92|11458.92|11461.26|11461.26|11436.88|11436.88|0
1643185500000|2022-01-26 08:25:00|11460.1|11460.1|11463.58|11463.58|11464.57|11464.57|11445.35|11445.35|0
1643185800000|2022-01-26 08:30:00|11464.96|11464.96|11480.32|11480.32|11481.26|11481.26|11464.96|11464.96|0
1643186100000|2022-01-26 08:35:00|11480.45|11480.45|11494.84|11494.84|11508.81|11508.81|11479.44|11479.44|0
1643186400000|2022-01-26 08:40:00|11494.33|11494.33|11512.11|11512.11|11513.94|11513.94|11494.27|11494.27|0
1643186700000|2022-01-26 08:45:00|11513.3|11513.3|11496.26|11496.26|11514.7|11514.7|11487.15|11487.15|0
1643187000000|2022-01-26 08:50:00|11495.07|11495.07|11483.93|11483.93|11495.07|11495.07|11475.93|11475.93|0
1643187300000|2022-01-26 08:55:00|11483.81|11483.81|11492.23|11492.23|11492.23|11492.23|11474.61|11474.61|0
1643187600000|2022-01-26 09:00:00|11492.1|11492.1|11499.87|11499.87|11513.13|11513.13|11489.85|11489.85|0
1643187900000|2022-01-26 09:05:00|11499.48|11499.48|11515.69|11515.69|11515.69|11515.69|11499.48|11499.48|0
1643188200000|2022-01-26 09:10:00|11516.2|11516.2|11524.84|11524.84|11535.74|11535.74|11513.63|11513.63|0
1643188500000|2022-01-26 09:15:00|11527.77|11527.77|11535.57|11535.57|11543.53|11543.53|11527.77|11527.77|0
1643188800000|2022-01-26 09:20:00|11534.59|11534.59|11537.37|11537.37|11548.16|11548.16|11531.47|11531.47|0
1643189100000|2022-01-26 09:25:00|11537.58|11537.58|11541.02|11541.02|11545.02|11545.02|11536.81|11536.81|0
1643189400000|2022-01-26 09:30:00|11540.62|11540.62|11539.59|11539.59|11549.72|11549.72|11539.23|11539.23|0
1643189700000|2022-01-26 09:35:00|11539.83|11539.83|11547.27|11547.27|11547.27|11547.27|11539.82|11539.82|0
1643190000000|2022-01-26 09:40:00|11549.23|11549.23|11550.37|11550.37|11553.09|11553.09|11544.78|11544.78|0
1643190300000|2022-01-26 09:45:00|11551.35|11551.35|11564.31|11564.31|11569.7|11569.7|11551.35|11551.35|0
1643190600000|2022-01-26 09:50:00|11564.43|11564.43|11543.06|11543.06|11564.43|11564.43|11542.06|11542.06|0
1643190900000|2022-01-26 09:55:00|11542.72|11542.72|11532.06|11532.06|11543.29|11543.29|11531.4|11531.4|0
1643191200000|2022-01-26 10:00:00|11533.25|11533.25|11543.8|11543.8|11547.47|11547.47|11518.71|11518.71|0
1643191500000|2022-01-26 10:05:00|11543.4|11543.4|11537.58|11537.58|11543.4|11543.4|11535.28|11535.28|0
1643191800000|2022-01-26 10:10:00|11537.41|11537.41|11535.12|11535.12|11542.72|11542.72|11535.12|11535.12|0
1643192100000|2022-01-26 10:15:00|11535.02|11535.02|11546.44|11546.44|11549.64|11549.64|11534.33|11534.33|0
1643192400000|2022-01-26 10:20:00|11547.42|11547.42|11549.87|11549.87|11554.81|11554.81|11545.94|11545.94|0
1643192700000|2022-01-26 10:25:00|11549.37|11549.37|11559.97|11559.97|11560.73|11560.73|11547.13|11547.13|0
1643193000000|2022-01-26 10:30:00|11560.36|11560.36|11554.35|11554.35|11566.94|11566.94|11553.36|11553.36|0
1643193300000|2022-01-26 10:35:00|11554.7|11554.7|11552.23|11552.23|11556.5|11556.5|11551.03|11551.03|0
1643193600000|2022-01-26 10:40:00|11551.29|11551.29|11542.21|11542.21|11551.29|11551.29|11540.88|11540.88|0
1643193900000|2022-01-26 10:45:00|11541.82|11541.82|11546.17|11546.17|11546.22|11546.22|11539.24|11539.24|0
1643194200000|2022-01-26 10:50:00|11546.38|11546.38|11544.41|11544.41|11548.14|11548.14|11544.41|11544.41|0
1643194500000|2022-01-26 10:55:00|11544.67|11544.67|11550.17|11550.17|11550.17|11550.17|11544.22|11544.22|0
1643194800000|2022-01-26 11:00:00|11550.33|11550.33|11561.34|11561.34|11563.24|11563.24|11550.33|11550.33|0
1643195100000|2022-01-26 11:05:00|11562.32|11562.32|11562.26|11562.26|11562.32|11562.32|11554.86|11554.86|0
1643195400000|2022-01-26 11:10:00|11562.09|11562.09|11561.75|11561.75|11563.56|11563.56|11559.15|11559.15|0
1643195700000|2022-01-26 11:15:00|11560.56|11560.56|11549.03|11549.03|11562.45|11562.45|11546.65|11546.65|0
1643196000000|2022-01-26 11:20:00|11548.79|11548.79|11543.04|11543.04|11548.79|11548.79|11541.85|11541.85|0
1643196300000|2022-01-26 11:25:00|11542.92|11542.92|11545.71|11545.71|11545.71|11545.71|11535.85|11535.85|0
1643196600000|2022-01-26 11:30:00|11545.31|11545.31|11550.01|11550.01|11552.97|11552.97|11544.39|11544.39|0
1643196900000|2022-01-26 11:35:00|11550.11|11550.11|11558.97|11558.97|11561.15|11561.15|11550.11|11550.11|0
1643197200000|2022-01-26 11:40:00|11558.73|11558.73|11557.6|11557.6|11559.91|11559.91|11556.75|11556.75|0
1643197500000|2022-01-26 11:45:00|11557.43|11557.43|11562.33|11562.33|11562.33|11562.33|11557.43|11557.43|0
1643197800000|2022-01-26 11:50:00|11562.59|11562.59|11564.24|11564.24|11569.48|11569.48|11559.67|11559.67|0
1643198100000|2022-01-26 11:55:00|11564.45|11564.45|11578.14|11578.14|11579.36|11579.36|11560.61|11560.61|0
1643198400000|2022-01-26 12:00:00|11578.31|11578.31|11545.87|11545.87|11579.41|11579.41|11545.24|11545.24|0
1643198700000|2022-01-26 12:05:00|11545.47|11545.47|11555.47|11555.47|11555.64|11555.64|11545.47|11545.47|0
1643199000000|2022-01-26 12:10:00|11554.49|11554.49|11554.53|11554.53|11561.68|11561.68|11554.09|11554.09|0
1643199300000|2022-01-26 12:15:00|11554.45|11554.45|11551.2|11551.2|11555.65|11555.65|11548.29|11548.29|0
1643199600000|2022-01-26 12:20:00|11550.22|11550.22|11550.54|11550.54|11550.94|11550.94|11547.12|11547.12|0
1643199900000|2022-01-26 12:25:00|11550.33|11550.33|11549.6|11549.6|11552.13|11552.13|11546.58|11546.58|0
1643200200000|2022-01-26 12:30:00|11549.81|11549.81|11536.39|11536.39|11550.46|11550.46|11535.89|11535.89|0
1643200500000|2022-01-26 12:35:00|11536.81|11536.81|11548.65|11548.65|11548.65|11548.65|11536.81|11536.81|0
1643200800000|2022-01-26 12:40:00|11549.05|11549.05|11554.58|11554.58|11556.59|11556.59|11549.05|11549.05|0
1643201100000|2022-01-26 12:45:00|11555.56|11555.56|11570.97|11570.97|11572.01|11572.01|11555.56|11555.56|0
1643201400000|2022-01-26 12:50:00|11571.09|11571.09|11587.98|11587.98|11587.98|11587.98|11571.09|11571.09|0
1643201700000|2022-01-26 12:55:00|11588.03|11588.03|11582.24|11582.24|11588.03|11588.03|11580.61|11580.61|0
1643202000000|2022-01-26 13:00:00|11582.04|11582.04|11586.33|11586.33|11586.33|11586.33|11580.7|11580.7|0
1643202300000|2022-01-26 13:05:00|11586.45|11586.45|11590.33|11590.33|11591.14|11591.14|11584.84|11584.84|0
1643202600000|2022-01-26 13:10:00|11591.31|11591.31|11581.51|11581.51|11591.31|11591.31|11581.36|11581.36|0
1643202900000|2022-01-26 13:15:00|11581.75|11581.75|11591.36|11591.36|11597.37|11597.37|11581.35|11581.35|0
1643203200000|2022-01-26 13:20:00|11591.76|11591.76|11600.26|11600.26|11600.95|11600.95|11591.76|11591.76|0
1643203500000|2022-01-26 13:25:00|11600.47|11600.47|11609.26|11609.26|11609.26|11609.26|11599.36|11599.36|0
1643203800000|2022-01-26 13:30:00|11608.86|11608.86|11604|11604|11614.28|11614.28|11604|11604|0
1643204100000|2022-01-26 13:35:00|11604.39|11604.39|11599.14|11599.14|11606.3|11606.3|11597.22|11597.22|0
1643204400000|2022-01-26 13:40:00|11599.25|11599.25|11604.09|11604.09|11609.59|11609.59|11595.77|11595.77|0
1643204700000|2022-01-26 13:45:00|11603.88|11603.88|11602.7|11602.7|11608.96|11608.96|11602.7|11602.7|0
1643205000000|2022-01-26 13:50:00|11602.58|11602.58|11602.36|11602.36|11606.14|11606.14|11601.28|11601.28|0
1643205300000|2022-01-26 13:55:00|11603.55|11603.55|11602.72|11602.72|11605.56|11605.56|11601.54|11601.54|0
1643205600000|2022-01-26 14:00:00|11603.12|11603.12|11591.53|11591.53|11605.21|11605.21|11591.53|11591.53|0
1643205900000|2022-01-26 14:05:00|11591.13|11591.13|11586.8|11586.8|11591.53|11591.53|11584.64|11584.64|0
1643206200000|2022-01-26 14:10:00|11587.01|11587.01|11589.67|11589.67|11597.29|11597.29|11584.76|11584.76|0
1643206500000|2022-01-26 14:15:00|11589.51|11589.51|11594.52|11594.52|11594.68|11594.68|11589.51|11589.51|0
1643206800000|2022-01-26 14:20:00|11594.67|11594.67|11600.05|11600.05|11601.24|11601.24|11594.52|11594.52|0
1643207100000|2022-01-26 14:25:00|11599.8|11599.8|11598.1|11598.1|11603.81|11603.81|11598.1|11598.1|0
1643207400000|2022-01-26 14:30:00|11599.08|11599.08|11592.99|11592.99|11604.44|11604.44|11592.59|11592.59|0
1643207700000|2022-01-26 14:35:00|11592.84|11592.84|11592.7|11592.7|11596.48|11596.48|11582.03|11582.03|0
1643208000000|2022-01-26 14:40:00|11592.59|11592.59|11596.82|11596.82|11596.82|11596.82|11581.79|11581.79|0
1643208300000|2022-01-26 14:45:00|11596.95|11596.95|11608.73|11608.73|11610.6|11610.6|11596.95|11596.95|0
1643208600000|2022-01-26 14:50:00|11609.92|11609.92|11612.24|11612.24|11612.4|11612.4|11600.97|11600.97|0
1643208900000|2022-01-26 14:55:00|11612.64|11612.64|11608.51|11608.51|11612.93|11612.93|11597.42|11597.42|0
1643209200000|2022-01-26 15:00:00|11607.98|11607.98|11626.41|11626.41|11633.18|11633.18|11606.14|11606.14|0
1643209500000|2022-01-26 15:05:00|11626.77|11626.77|11603.79|11603.79|11628.74|11628.74|11602.81|11602.81|0
1643209800000|2022-01-26 15:10:00|11603.39|11603.39|11593.88|11593.88|11603.39|11603.39|11593.17|11593.17|0
1643210100000|2022-01-26 15:15:00|11594.86|11594.86|11579.23|11579.23|11594.9|11594.9|11577.23|11577.23|0
1643210400000|2022-01-26 15:20:00|11579.63|11579.63|11575.91|11575.91|11581.12|11581.12|11574.66|11574.66|0
1643210700000|2022-01-26 15:25:00|11575.51|11575.51|11569.99|11569.99|11575.51|11575.51|11565.29|11565.29|0
1643211000000|2022-01-26 15:30:00|11570.16|11570.16|11553.88|11553.88|11570.53|11570.53|11550.11|11550.11|0
1643211300000|2022-01-26 15:35:00|11553.76|11553.76|11547.59|11547.59|11558.39|11558.39|11547.59|11547.59|0
1643211600000|2022-01-26 15:40:00|11549.75|11549.75|11536.3|11536.3|11552.6|11552.6|11535.8|11535.8|0
1643211900000|2022-01-26 15:45:00|11536.13|11536.13|11525.86|11525.86|11536.82|11536.82|11521.97|11521.97|0
1643212200000|2022-01-26 15:50:00|11525.98|11525.98|11519.64|11519.64|11527.8|11527.8|11516.19|11516.19|0
1643212500000|2022-01-26 15:55:00|11519.52|11519.52|11530.7|11530.7|11533.15|11533.15|11514.26|11514.26|0
1643212800000|2022-01-26 16:00:00|11530.28|11530.28|11529.12|11529.12|11530.28|11530.28|11522.99|11522.99|0
1643213100000|2022-01-26 16:05:00|11528.97|11528.97|11529.71|11529.71|11534.16|11534.16|11525.98|11525.98|0
1643213400000|2022-01-26 16:10:00|11528.73|11528.73|11528.68|11528.68|11533.8|11533.8|11528.37|11528.37|0
1643213700000|2022-01-26 16:15:00|11528.33|11528.33|11527.06|11527.06|11535.07|11535.07|11526.1|11526.1|0
1643214000000|2022-01-26 16:20:00|11526.9|11526.9|11530.41|11530.41|11530.41|11530.41|11520.89|11520.89|0
1643214300000|2022-01-26 16:25:00|11530.53|11530.53|11534.89|11534.89|11538.9|11538.9|11527.92|11527.92|0
1643271300000|2022-01-27 08:15:00|11384.3|11384.3|11420.14|11420.14|11420.14|11420.14|11379.51|11379.51|0
1643271600000|2022-01-27 08:20:00|11424.06|11424.06|11391.67|11391.67|11427.85|11427.85|11391.55|11391.55|0
1643271900000|2022-01-27 08:25:00|11392.86|11392.86|11382|11382|11396.06|11396.06|11376.38|11376.38|0
1643272200000|2022-01-27 08:30:00|11382.33|11382.33|11348.75|11348.75|11385.78|11385.78|11335.53|11335.53|0
1643272500000|2022-01-27 08:35:00|11348.95|11348.95|11348.55|11348.55|11366.78|11366.78|11346.95|11346.95|0
1643272800000|2022-01-27 08:40:00|11348.38|11348.38|11363.6|11363.6|11366.6|11366.6|11343.25|11343.25|0
1643273100000|2022-01-27 08:45:00|11363.96|11363.96|11348.26|11348.26|11364.16|11364.16|11343.85|11343.85|0
1643273400000|2022-01-27 08:50:00|11345.32|11345.32|11372.35|11372.35|11374.94|11374.94|11345.23|11345.23|0
1643273700000|2022-01-27 08:55:00|11372.58|11372.58|11378.94|11378.94|11379.13|11379.13|11362.1|11362.1|0
1643274000000|2022-01-27 09:00:00|11377.75|11377.75|11380.53|11380.53|11384.79|11384.79|11364.96|11364.96|0
1643274300000|2022-01-27 09:05:00|11380.41|11380.41|11368.77|11368.77|11381.44|11381.44|11364.89|11364.89|0
1643274600000|2022-01-27 09:10:00|11368.6|11368.6|11368.31|11368.31|11375.01|11375.01|11365.6|11365.6|0
1643274900000|2022-01-27 09:15:00|11368.13|11368.13|11369.46|11369.46|11376.13|11376.13|11366.98|11366.98|0
1643275200000|2022-01-27 09:20:00|11369.86|11369.86|11372.96|11372.96|11374.58|11374.58|11355.52|11355.52|0
1643275500000|2022-01-27 09:25:00|11373.14|11373.14|11388.46|11388.46|11399.27|11399.27|11370.56|11370.56|0
1643275800000|2022-01-27 09:30:00|11388.7|11388.7|11388.94|11388.94|11389.57|11389.57|11379.01|11379.01|0
1643276100000|2022-01-27 09:35:00|11387.75|11387.75|11372.18|11372.18|11387.75|11387.75|11372.18|11372.18|0
1643276400000|2022-01-27 09:40:00|11372.3|11372.3|11395.59|11395.59|11396.12|11396.12|11367.19|11367.19|0
1643276700000|2022-01-27 09:45:00|11393.6|11393.6|11433.13|11433.13|11433.13|11433.13|11392.02|11392.02|0
1643277000000|2022-01-27 09:50:00|11433.47|11433.47|11442.54|11442.54|11442.99|11442.99|11433.47|11433.47|0
1643277300000|2022-01-27 09:55:00|11443.05|11443.05|11449.5|11449.5|11455.09|11455.09|11441.42|11441.42|0
1643277600000|2022-01-27 10:00:00|11449.66|11449.66|11464.04|11464.04|11464.04|11464.04|11444.14|11444.14|0
1643277900000|2022-01-27 10:05:00|11464.3|11464.3|11475.98|11475.98|11478.84|11478.84|11464.1|11464.1|0
1643278200000|2022-01-27 10:10:00|11476.16|11476.16|11472.36|11472.36|11476.16|11476.16|11471.27|11471.27|0
1643278500000|2022-01-27 10:15:00|11471.56|11471.56|11460.05|11460.05|11473.84|11473.84|11460.05|11460.05|0
1643278800000|2022-01-27 10:20:00|11459.65|11459.65|11467.54|11467.54|11468.3|11468.3|11454.75|11454.75|0
1643279100000|2022-01-27 10:25:00|11467.76|11467.76|11458.08|11458.08|11469.44|11469.44|11456.92|11456.92|0
1643279400000|2022-01-27 10:30:00|11456.13|11456.13|11454.35|11454.35|11456.47|11456.47|11449.34|11449.34|0
1643279700000|2022-01-27 10:35:00|11454.69|11454.69|11457.9|11457.9|11461.37|11461.37|11451.74|11451.74|0
1643280000000|2022-01-27 10:40:00|11458.4|11458.4|11456.52|11456.52|11460.06|11460.06|11455.61|11455.61|0
1643280300000|2022-01-27 10:45:00|11456.41|11456.41|11449.61|11449.61|11463.03|11463.03|11449.61|11449.61|0
1643280600000|2022-01-27 10:50:00|11449.85|11449.85|11430.28|11430.28|11449.85|11449.85|11430.28|11430.28|0
1643280900000|2022-01-27 10:55:00|11430.5|11430.5|11414.5|11414.5|11431.27|11431.27|11414.5|11414.5|0
1643281200000|2022-01-27 11:00:00|11414.1|11414.1|11425.18|11425.18|11425.34|11425.34|11409.46|11409.46|0
1643281500000|2022-01-27 11:05:00|11425.07|11425.07|11430.42|11430.42|11444.01|11444.01|11425.07|11425.07|0
1643281800000|2022-01-27 11:10:00|11431.4|11431.4|11432.57|11432.57|11438.61|11438.61|11431.06|11431.06|0
1643282100000|2022-01-27 11:15:00|11431.88|11431.88|11423.28|11423.28|11431.88|11431.88|11423.28|11423.28|0
1643282400000|2022-01-27 11:20:00|11422.49|11422.49|11420.59|11420.59|11426.43|11426.43|11415.32|11415.32|0
1643282700000|2022-01-27 11:25:00|11420.7|11420.7|11410.92|11410.92|11420.7|11420.7|11405.45|11405.45|0
1643283000000|2022-01-27 11:30:00|11411.16|11411.16|11413.02|11413.02|11418|11418|11411.16|11411.16|0
1643283300000|2022-01-27 11:35:00|11412.67|11412.67|11409.24|11409.24|11416.1|11416.1|11407.71|11407.71|0
1643283600000|2022-01-27 11:40:00|11409.07|11409.07|11407.72|11407.72|11410.45|11410.45|11403.43|11403.43|0
1643283900000|2022-01-27 11:45:00|11408.07|11408.07|11410.13|11410.13|11411.53|11411.53|11406.34|11406.34|0
1643284200000|2022-01-27 11:50:00|11409.92|11409.92|11417.7|11417.7|11420.7|11420.7|11409.52|11409.52|0
1643284500000|2022-01-27 11:55:00|11417.89|11417.89|11421.77|11421.77|11421.77|11421.77|11413.38|11413.38|0
1643284800000|2022-01-27 12:00:00|11421.6|11421.6|11424.02|11424.02|11431.29|11431.29|11421.6|11421.6|0
1643285100000|2022-01-27 12:05:00|11425|11425|11424.43|11424.43|11430.7|11430.7|11424.43|11424.43|0
1643285400000|2022-01-27 12:10:00|11425.4|11425.4|11440.35|11440.35|11442.92|11442.92|11425.4|11425.4|0
1643285700000|2022-01-27 12:15:00|11440.18|11440.18|11432.78|11432.78|11442.09|11442.09|11432.63|11432.63|0
1643286000000|2022-01-27 12:20:00|11432.36|11432.36|11436.98|11436.98|11437.93|11437.93|11431.96|11431.96|0
1643286300000|2022-01-27 12:25:00|11437.19|11437.19|11439.26|11439.26|11441.41|11441.41|11436.69|11436.69|0
1643286600000|2022-01-27 12:30:00|11439.06|11439.06|11427.99|11427.99|11439.06|11439.06|11427.99|11427.99|0
1643286900000|2022-01-27 12:35:00|11428.36|11428.36|11431.83|11431.83|11434.41|11434.41|11427.79|11427.79|0
1643287200000|2022-01-27 12:40:00|11431.71|11431.71|11435.35|11435.35|11436.15|11436.15|11427.64|11427.64|0
1643287500000|2022-01-27 12:45:00|11435.66|11435.66|11448.63|11448.63|11449.28|11449.28|11435.66|11435.66|0
1643287800000|2022-01-27 12:50:00|11448.01|11448.01|11460.54|11460.54|11462.45|11462.45|11448.01|11448.01|0
1643288100000|2022-01-27 12:55:00|11461.13|11461.13|11459.96|11459.96|11463.59|11463.59|11459.52|11459.52|0
1643288400000|2022-01-27 13:00:00|11460.2|11460.2|11460.94|11460.94|11466.35|11466.35|11459.15|11459.15|0
1643288700000|2022-01-27 13:05:00|11461.34|11461.34|11474.81|11474.81|11474.81|11474.81|11461.34|11461.34|0
1643289000000|2022-01-27 13:10:00|11475.6|11475.6|11491.69|11491.69|11491.69|11491.69|11474.22|11474.22|0
1643289300000|2022-01-27 13:15:00|11492.88|11492.88|11485.53|11485.53|11493.8|11493.8|11484.7|11484.7|0
1643289600000|2022-01-27 13:20:00|11485.36|11485.36|11480.26|11480.26|11485.49|11485.49|11469.52|11469.52|0
1643289900000|2022-01-27 13:25:00|11481.24|11481.24|11480.62|11480.62|11483.4|11483.4|11477.65|11477.65|0
1643290200000|2022-01-27 13:30:00|11480.41|11480.41|11479.56|11479.56|11481.64|11481.64|11476.46|11476.46|0
1643290500000|2022-01-27 13:35:00|11479.16|11479.16|11485.67|11485.67|11489.03|11489.03|11478.97|11478.97|0
1643290800000|2022-01-27 13:40:00|11485.56|11485.56|11486.32|11486.32|11487.38|11487.38|11479.2|11479.2|0
1643291100000|2022-01-27 13:45:00|11487.51|11487.51|11495.01|11495.01|11495.01|11495.01|11486.92|11486.92|0
1643291400000|2022-01-27 13:50:00|11494.61|11494.61|11517.76|11517.76|11518.11|11518.11|11493.68|11493.68|0
1643291700000|2022-01-27 13:55:00|11518.17|11518.17|11542.46|11542.46|11542.46|11542.46|11518.17|11518.17|0
1643292000000|2022-01-27 14:00:00|11542.69|11542.69|11543.82|11543.82|11545.77|11545.77|11540.3|11540.3|0
1643292300000|2022-01-27 14:05:00|11542.63|11542.63|11533.07|11533.07|11544.14|11544.14|11530.74|11530.74|0
1643292600000|2022-01-27 14:10:00|11532.77|11532.77|11529.61|11529.61|11534.36|11534.36|11528.63|11528.63|0
1643292900000|2022-01-27 14:15:00|11529.8|11529.8|11521.72|11521.72|11530.14|11530.14|11519.76|11519.76|0
1643293200000|2022-01-27 14:20:00|11521.84|11521.84|11530.51|11530.51|11533.73|11533.73|11521.84|11521.84|0
1643293500000|2022-01-27 14:25:00|11530.28|11530.28|11542.76|11542.76|11543.49|11543.49|11530.28|11530.28|0
1643293800000|2022-01-27 14:30:00|11542.5|11542.5|11555.32|11555.32|11560.13|11560.13|11535.58|11535.58|0
1643294100000|2022-01-27 14:35:00|11555.2|11555.2|11551.4|11551.4|11555.2|11555.2|11536.9|11536.9|0
1643294400000|2022-01-27 14:40:00|11551.56|11551.56|11585.95|11585.95|11585.95|11585.95|11551.4|11551.4|0
1643294700000|2022-01-27 14:45:00|11586.29|11586.29|11593.85|11593.85|11596.22|11596.22|11577.25|11577.25|0
1643295000000|2022-01-27 14:50:00|11594.36|11594.36|11602.68|11602.68|11605.77|11605.77|11591.14|11591.14|0
1643295300000|2022-01-27 14:55:00|11602.57|11602.57|11610.86|11610.86|11614.4|11614.4|11598.9|11598.9|0
1643295600000|2022-01-27 15:00:00|11609.67|11609.67|11612.81|11612.81|11612.81|11612.81|11591.45|11591.45|0
1643295900000|2022-01-27 15:05:00|11613.79|11613.79|11616.26|11616.26|11620.8|11620.8|11608.17|11608.17|0
1643296200000|2022-01-27 15:10:00|11616.37|11616.37|11621.47|11621.47|11623.75|11623.75|11614.92|11614.92|0
1643296500000|2022-01-27 15:15:00|11621.83|11621.83|11611.7|11611.7|11623.39|11623.39|11611.22|11611.22|0
1643296800000|2022-01-27 15:20:00|11614.35|11614.35|11609.58|11609.58|11622.35|11622.35|11608.84|11608.84|0
1643297100000|2022-01-27 15:25:00|11609.32|11609.32|11579.04|11579.04|11610.51|11610.51|11578.69|11578.69|0
1643297400000|2022-01-27 15:30:00|11578.64|11578.64|11558.05|11558.05|11578.95|11578.95|11555.54|11555.54|0
1643297700000|2022-01-27 15:35:00|11556.86|11556.86|11552.5|11552.5|11565.31|11565.31|11550.57|11550.57|0
1643298000000|2022-01-27 15:40:00|11552.9|11552.9|11571.97|11571.97|11571.97|11571.97|11552.4|11552.4|0
1643298300000|2022-01-27 15:45:00|11572.09|11572.09|11587.62|11587.62|11595.57|11595.57|11572.09|11572.09|0
1643298600000|2022-01-27 15:50:00|11584.68|11584.68|11594.25|11594.25|11596.06|11596.06|11584.56|11584.56|0
1643298900000|2022-01-27 15:55:00|11593.9|11593.9|11613.44|11613.44|11613.44|11613.44|11592.48|11592.48|0
1643299200000|2022-01-27 16:00:00|11614.42|11614.42|11626.63|11626.63|11629.07|11629.07|11614.42|11614.42|0
1643299500000|2022-01-27 16:05:00|11627.61|11627.61|11605.01|11605.01|11627.61|11627.61|11601.41|11601.41|0
1643299800000|2022-01-27 16:10:00|11605.27|11605.27|11607.22|11607.22|11611.12|11611.12|11597.34|11597.34|0
1643300100000|2022-01-27 16:15:00|11606.24|11606.24|11596.24|11596.24|11607.02|11607.02|11592.26|11592.26|0
1643300400000|2022-01-27 16:20:00|11595.06|11595.06|11585.66|11585.66|11596.43|11596.43|11585.66|11585.66|0
1643300700000|2022-01-27 16:25:00|11585.83|11585.83|11589.01|11589.01|11589.36|11589.36|11576.25|11576.25|0
1643357700000|2022-01-28 08:15:00|11577.69|11577.69|11564|11564|11577.74|11577.74|11556.94|11556.94|0
1643358000000|2022-01-28 08:20:00|11564.17|11564.17|11548.26|11548.26|11564.17|11564.17|11545.51|11545.51|0
1643358300000|2022-01-28 08:25:00|11546.3|11546.3|11535.31|11535.31|11547.7|11547.7|11523.05|11523.05|0
1643358600000|2022-01-28 08:30:00|11535.43|11535.43|11531.07|11531.07|11550.74|11550.74|11525.78|11525.78|0
1643358900000|2022-01-28 08:35:00|11531.12|11531.12|11558.78|11558.78|11561.72|11561.72|11530.77|11530.77|0
1643359200000|2022-01-28 08:40:00|11559.13|11559.13|11556.31|11556.31|11569.73|11569.73|11556.09|11556.09|0
1643359500000|2022-01-28 08:45:00|11555.33|11555.33|11583.8|11583.8|11587.97|11587.97|11552.98|11552.98|0
1643359800000|2022-01-28 08:50:00|11583.68|11583.68|11589.13|11589.13|11596.13|11596.13|11581.59|11581.59|0
1643360100000|2022-01-28 08:55:00|11589.52|11589.52|11584.9|11584.9|11589.86|11589.86|11555.68|11555.68|0
1643360400000|2022-01-28 09:00:00|11585.69|11585.69|11567.15|11567.15|11587.2|11587.2|11567.15|11567.15|0
1643360700000|2022-01-28 09:05:00|11566.3|11566.3|11541.18|11541.18|11567.45|11567.45|11538.08|11538.08|0
1643361000000|2022-01-28 09:10:00|11541.34|11541.34|11545.93|11545.93|11546.56|11546.56|11535.39|11535.39|0
1643361300000|2022-01-28 09:15:00|11546.1|11546.1|11545.72|11545.72|11550.08|11550.08|11544.01|11544.01|0
1643361600000|2022-01-28 09:20:00|11543.4|11543.4|11544.18|11544.18|11547.35|11547.35|11541.72|11541.72|0
1643361900000|2022-01-28 09:25:00|11543.86|11543.86|11545.67|11545.67|11555.69|11555.69|11543.75|11543.75|0
1643362200000|2022-01-28 09:30:00|11545.17|11545.17|11548.17|11548.17|11555.58|11555.58|11544.59|11544.59|0
1643362500000|2022-01-28 09:35:00|11547.19|11547.19|11549.97|11549.97|11549.97|11549.97|11542.38|11542.38|0
1643362800000|2022-01-28 09:40:00|11550.32|11550.32|11558.55|11558.55|11559.21|11559.21|11548.63|11548.63|0
1643363100000|2022-01-28 09:45:00|11558.89|11558.89|11548.22|11548.22|11561.02|11561.02|11548.22|11548.22|0
1643363400000|2022-01-28 09:50:00|11547.74|11547.74|11536.33|11536.33|11549.3|11549.3|11536.33|11536.33|0
1643363700000|2022-01-28 09:55:00|11538.34|11538.34|11542.35|11542.35|11544.61|11544.61|11538.34|11538.34|0
1643364000000|2022-01-28 10:00:00|11541.37|11541.37|11520.25|11520.25|11543|11543|11518.34|11518.34|0
1643364300000|2022-01-28 10:05:00|11520.62|11520.62|11496.24|11496.24|11521.1|11521.1|11495.94|11495.94|0
1643364600000|2022-01-28 10:10:00|11497.25|11497.25|11492.43|11492.43|11503.09|11503.09|11492.43|11492.43|0
1643364900000|2022-01-28 10:15:00|11493.41|11493.41|11500.09|11500.09|11508.18|11508.18|11493.15|11493.15|0
1643365200000|2022-01-28 10:20:00|11500.49|11500.49|11503.59|11503.59|11503.59|11503.59|11497.04|11497.04|0
1643365500000|2022-01-28 10:25:00|11503.94|11503.94|11498.18|11498.18|11514.02|11514.02|11498.18|11498.18|0
1643365800000|2022-01-28 10:30:00|11499.36|11499.36|11494.98|11494.98|11500.89|11500.89|11494.9|11494.9|0
1643366100000|2022-01-28 10:35:00|11491.84|11491.84|11478.97|11478.97|11492.63|11492.63|11478.44|11478.44|0
1643366400000|2022-01-28 10:40:00|11479.66|11479.66|11502.51|11502.51|11502.51|11502.51|11479.17|11479.17|0
1643366700000|2022-01-28 10:45:00|11502.72|11502.72|11511.34|11511.34|11511.34|11511.34|11499.53|11499.53|0
1643367000000|2022-01-28 10:50:00|11511.65|11511.65|11505.76|11505.76|11512.35|11512.35|11497.92|11497.92|0
1643367300000|2022-01-28 10:55:00|11506.11|11506.11|11511.51|11511.51|11515.75|11515.75|11501.52|11501.52|0
1643367600000|2022-01-28 11:00:00|11511.71|11511.71|11521.25|11521.25|11524.37|11524.37|11511.71|11511.71|0
1643367900000|2022-01-28 11:05:00|11520.85|11520.85|11520.9|11520.9|11523.18|11523.18|11514.93|11514.93|0
1643368200000|2022-01-28 11:10:00|11521.07|11521.07|11509.84|11509.84|11521.41|11521.41|11508.35|11508.35|0
1643368500000|2022-01-28 11:15:00|11510|11510|11495.37|11495.37|11510|11510|11493.66|11493.66|0
1643368800000|2022-01-28 11:20:00|11494.56|11494.56|11483.79|11483.79|11494.56|11494.56|11482.47|11482.47|0
1643369100000|2022-01-28 11:25:00|11483.39|11483.39|11491.94|11491.94|11491.94|11491.94|11482.04|11482.04|0
1643369400000|2022-01-28 11:30:00|11492.36|11492.36|11506.13|11506.13|11506.13|11506.13|11492.36|11492.36|0
1643369700000|2022-01-28 11:35:00|11507.31|11507.31|11524.15|11524.15|11524.82|11524.82|11507.31|11507.31|0
1643370000000|2022-01-28 11:40:00|11523.94|11523.94|11509.15|11509.15|11525.09|11525.09|11509.15|11509.15|0
1643370300000|2022-01-28 11:45:00|11508.75|11508.75|11506.85|11506.85|11510.13|11510.13|11501.6|11501.6|0
1643370600000|2022-01-28 11:50:00|11507.27|11507.27|11501.73|11501.73|11508.1|11508.1|11499.1|11499.1|0
1643370900000|2022-01-28 11:55:00|11501.94|11501.94|11507.37|11507.37|11507.37|11507.37|11498.18|11498.18|0
1643371200000|2022-01-28 12:00:00|11507.83|11507.83|11503.42|11503.42|11508.36|11508.36|11503.42|11503.42|0
1643371500000|2022-01-28 12:05:00|11503.21|11503.21|11485.04|11485.04|11503.66|11503.66|11485.04|11485.04|0
1643371800000|2022-01-28 12:10:00|11484.64|11484.64|11484.92|11484.92|11485.22|11485.22|11475.33|11475.33|0
1643372100000|2022-01-28 12:15:00|11484.76|11484.76|11482.25|11482.25|11486|11486|11482.25|11482.25|0
1643372400000|2022-01-28 12:20:00|11482.47|11482.47|11469.06|11469.06|11483.61|11483.61|11468.99|11468.99|0
1643372700000|2022-01-28 12:25:00|11468.66|11468.66|11468|11468|11471.92|11471.92|11464.14|11464.14|0
1643373000000|2022-01-28 12:30:00|11467.48|11467.48|11465.69|11465.69|11467.91|11467.91|11463.57|11463.57|0
1643373300000|2022-01-28 12:35:00|11465.85|11465.85|11445.64|11445.64|11465.85|11465.85|11444.56|11444.56|0
1643373600000|2022-01-28 12:40:00|11445.98|11445.98|11434.94|11434.94|11448.2|11448.2|11434.94|11434.94|0
1643373900000|2022-01-28 12:45:00|11435.28|11435.28|11432.63|11432.63|11438.05|11438.05|11429.16|11429.16|0
1643374200000|2022-01-28 12:50:00|11432.42|11432.42|11442.35|11442.35|11442.69|11442.69|11431.52|11431.52|0
1643374500000|2022-01-28 12:55:00|11442.8|11442.8|11450.07|11450.07|11452.18|11452.18|11440.02|11440.02|0
1643374800000|2022-01-28 13:00:00|11450.33|11450.33|11451.2|11451.2|11453.94|11453.94|11447.47|11447.47|0
1643375100000|2022-01-28 13:05:00|11450.22|11450.22|11466.62|11466.62|11466.62|11466.62|11450.22|11450.22|0
1643375400000|2022-01-28 13:10:00|11466.41|11466.41|11465.54|11465.54|11468.4|11468.4|11461.05|11461.05|0
1643375700000|2022-01-28 13:15:00|11464.74|11464.74|11474.89|11474.89|11480.48|11480.48|11464.74|11464.74|0
1643376000000|2022-01-28 13:20:00|11474.56|11474.56|11464.32|11464.32|11474.56|11474.56|11462.32|11462.32|0
1643376300000|2022-01-28 13:25:00|11464.19|11464.19|11470.32|11470.32|11470.45|11470.45|11460.66|11460.66|0
1643376600000|2022-01-28 13:30:00|11475.02|11475.02|11506.21|11506.21|11506.21|11506.21|11475.02|11475.02|0
1643376900000|2022-01-28 13:35:00|11508.16|11508.16|11521.48|11521.48|11521.48|11521.48|11507.88|11507.88|0
1643377200000|2022-01-28 13:40:00|11521.83|11521.83|11528.31|11528.31|11531.14|11531.14|11521.7|11521.7|0
1643377500000|2022-01-28 13:45:00|11528.43|11528.43|11505.74|11505.74|11528.43|11528.43|11505.74|11505.74|0
1643377800000|2022-01-28 13:50:00|11505.89|11505.89|11499.59|11499.59|11505.89|11505.89|11495.15|11495.15|0
1643378100000|2022-01-28 13:55:00|11499.38|11499.38|11524.24|11524.24|11524.24|11524.24|11499.38|11499.38|0
1643378400000|2022-01-28 14:00:00|11524.93|11524.93|11512.12|11512.12|11527.84|11527.84|11504.75|11504.75|0
1643378700000|2022-01-28 14:05:00|11512.33|11512.33|11521.35|11521.35|11521.53|11521.53|11506.58|11506.58|0
1643379000000|2022-01-28 14:10:00|11521.59|11521.59|11511.46|11511.46|11522.59|11522.59|11510.45|11510.45|0
1643379300000|2022-01-28 14:15:00|11510.66|11510.66|11517.12|11517.12|11517.75|11517.75|11510.66|11510.66|0
1643379600000|2022-01-28 14:20:00|11517.55|11517.55|11523.47|11523.47|11524.27|11524.27|11516.81|11516.81|0
1643379900000|2022-01-28 14:25:00|11522.49|11522.49|11527.19|11527.19|11527.19|11527.19|11518.21|11518.21|0
1643380200000|2022-01-28 14:30:00|11528.17|11528.17|11513.41|11513.41|11538.72|11538.72|11513.41|11513.41|0
1643380500000|2022-01-28 14:35:00|11513.81|11513.81|11492.67|11492.67|11513.81|11513.81|11489.4|11489.4|0
1643380800000|2022-01-28 14:40:00|11495.61|11495.61|11491.8|11491.8|11500.72|11500.72|11491.8|11491.8|0
1643381100000|2022-01-28 14:45:00|11490.61|11490.61|11486.39|11486.39|11490.61|11490.61|11473.76|11473.76|0
1643381400000|2022-01-28 14:50:00|11486.55|11486.55|11490.05|11490.05|11499.31|11499.31|11485.08|11485.08|0
1643381700000|2022-01-28 14:55:00|11491.03|11491.03|11494.58|11494.58|11496.43|11496.43|11487.14|11487.14|0
1643382000000|2022-01-28 15:00:00|11494.23|11494.23|11485.58|11485.58|11494.58|11494.58|11481.86|11481.86|0
1643382300000|2022-01-28 15:05:00|11485.92|11485.92|11480.08|11480.08|11485.92|11485.92|11476.84|11476.84|0
1643382600000|2022-01-28 15:10:00|11479.84|11479.84|11481.46|11481.46|11500.78|11500.78|11478.24|11478.24|0
1643382900000|2022-01-28 15:15:00|11481.88|11481.88|11509.27|11509.27|11509.27|11509.27|11481.88|11481.88|0
1643383200000|2022-01-28 15:20:00|11511.22|11511.22|11508.31|11508.31|11519.82|11519.82|11506.11|11506.11|0
1643383500000|2022-01-28 15:25:00|11508.52|11508.52|11489.97|11489.97|11510.82|11510.82|11487.78|11487.78|0
1643383800000|2022-01-28 15:30:00|11490.12|11490.12|11468.18|11468.18|11490.85|11490.85|11468.18|11468.18|0
1643384100000|2022-01-28 15:35:00|11468.39|11468.39|11488.49|11488.49|11489.93|11489.93|11468.39|11468.39|0
1643384400000|2022-01-28 15:40:00|11489.67|11489.67|11464.7|11464.7|11489.67|11489.67|11463.72|11463.72|0
1643384700000|2022-01-28 15:45:00|11464.91|11464.91|11498.35|11498.35|11498.35|11498.35|11463.5|11463.5|0
1643385000000|2022-01-28 15:50:00|11498.57|11498.57|11512.18|11512.18|11512.18|11512.18|11496.28|11496.28|0
1643385300000|2022-01-28 15:55:00|11512.22|11512.22|11519.4|11519.4|11522.89|11522.89|11512.07|11512.07|0
1643385600000|2022-01-28 16:00:00|11518.42|11518.42|11512.15|11512.15|11518.42|11518.42|11508.18|11508.18|0
1643385900000|2022-01-28 16:05:00|11512.27|11512.27|11522.9|11522.9|11524.17|11524.17|11512.27|11512.27|0
1643386200000|2022-01-28 16:10:00|11522.98|11522.98|11527.98|11527.98|11534.47|11534.47|11522.08|11522.08|0
1643386500000|2022-01-28 16:15:00|11527.86|11527.86|11544.14|11544.14|11544.14|11544.14|11525.19|11525.19|0
1643386800000|2022-01-28 16:20:00|11545.12|11545.12|11543.96|11543.96|11547.12|11547.12|11541.24|11541.24|0
1643387100000|2022-01-28 16:25:00|11544.12|11544.12|11552.11|11552.11|11566.69|11566.69|11544.12|11544.12|0
1643616900000|2022-01-31 08:15:00|11679.81|11679.81|11705.18|11705.18|11706.99|11706.99|11679.81|11679.81|0
1643617200000|2022-01-31 08:20:00|11705.58|11705.58|11698.6|11698.6|11707.25|11707.25|11671.84|11671.84|0
1643617500000|2022-01-31 08:25:00|11698.09|11698.09|11678.72|11678.72|11699.34|11699.34|11678.72|11678.72|0
1643617800000|2022-01-31 08:30:00|11678.48|11678.48|11660.5|11660.5|11679|11679|11649.49|11649.49|0
1643618100000|2022-01-31 08:35:00|11660.85|11660.85|11669.12|11669.12|11671.61|11671.61|11660.85|11660.85|0
1643618400000|2022-01-31 08:40:00|11667.94|11667.94|11675.85|11675.85|11675.85|11675.85|11659.8|11659.8|0
1643618700000|2022-01-31 08:45:00|11676.86|11676.86|11689.98|11689.98|11689.98|11689.98|11676.86|11676.86|0
1643619000000|2022-01-31 08:50:00|11689.53|11689.53|11680.61|11680.61|11693.41|11693.41|11674.24|11674.24|0
1643619300000|2022-01-31 08:55:00|11679.43|11679.43|11665.47|11665.47|11684.24|11684.24|11659.21|11659.21|0
1643619600000|2022-01-31 09:00:00|11665.36|11665.36|11664.03|11664.03|11676.12|11676.12|11663.29|11663.29|0
1643619900000|2022-01-31 09:05:00|11662.84|11662.84|11663.67|11663.67|11663.67|11663.67|11647.64|11647.64|0
1643620200000|2022-01-31 09:10:00|11661.72|11661.72|11653.84|11653.84|11661.72|11661.72|11651.77|11651.77|0
1643620500000|2022-01-31 09:15:00|11653.72|11653.72|11662.23|11662.23|11663.15|11663.15|11653.6|11653.6|0
1643620800000|2022-01-31 09:20:00|11663.21|11663.21|11651|11651|11664.31|11664.31|11643.68|11643.68|0
1643621100000|2022-01-31 09:25:00|11651.05|11651.05|11654.57|11654.57|11660.8|11660.8|11651.05|11651.05|0
1643621400000|2022-01-31 09:30:00|11655.54|11655.54|11659.06|11659.06|11664.51|11664.51|11654.52|11654.52|0
1643621700000|2022-01-31 09:35:00|11659.18|11659.18|11681.66|11681.66|11684.98|11684.98|11659.18|11659.18|0
1643622000000|2022-01-31 09:40:00|11681.4|11681.4|11678.56|11678.56|11685.69|11685.69|11676.29|11676.29|0
1643622300000|2022-01-31 09:45:00|11678.48|11678.48|11684.75|11684.75|11685.69|11685.69|11678.46|11678.46|0
1643622600000|2022-01-31 09:50:00|11683.56|11683.56|11662.15|11662.15|11685.01|11685.01|11662.15|11662.15|0
1643622900000|2022-01-31 09:55:00|11662.03|11662.03|11664.46|11664.46|11664.46|11664.46|11652.9|11652.9|0
1643623200000|2022-01-31 10:00:00|11666.41|11666.41|11682.39|11682.39|11682.66|11682.66|11666.2|11666.2|0
1643623500000|2022-01-31 10:05:00|11682.22|11682.22|11680.1|11680.1|11682.22|11682.22|11672.26|11672.26|0
1643623800000|2022-01-31 10:10:00|11679.89|11679.89|11663.67|11663.67|11680.34|11680.34|11661.3|11661.3|0
1643624100000|2022-01-31 10:15:00|11663.33|11663.33|11675.76|11675.76|11678.08|11678.08|11663.33|11663.33|0
1643624400000|2022-01-31 10:20:00|11675.64|11675.64|11666.09|11666.09|11676.38|11676.38|11662.69|11662.69|0
1643624700000|2022-01-31 10:25:00|11665.73|11665.73|11668.87|11668.87|11671.47|11671.47|11665.08|11665.08|0
1643625000000|2022-01-31 10:30:00|11668.94|11668.94|11646.85|11646.85|11669.73|11669.73|11641.88|11641.88|0
1643625300000|2022-01-31 10:35:00|11645.87|11645.87|11629.29|11629.29|11645.87|11645.87|11626.72|11626.72|0
1643625600000|2022-01-31 10:40:00|11628.98|11628.98|11642.02|11642.02|11643.51|11643.51|11627.78|11627.78|0
1643625900000|2022-01-31 10:45:00|11641.69|11641.69|11646.59|11646.59|11649.97|11649.97|11641.69|11641.69|0
1643626200000|2022-01-31 10:50:00|11646.43|11646.43|11646.16|11646.16|11647.23|11647.23|11642.96|11642.96|0
1643626500000|2022-01-31 10:55:00|11645.85|11645.85|11648.94|11648.94|11649.11|11649.11|11643.04|11643.04|0
1643626800000|2022-01-31 11:00:00|11648.73|11648.73|11635.86|11635.86|11648.73|11648.73|11635.04|11635.04|0
1643627100000|2022-01-31 11:05:00|11636.07|11636.07|11643.87|11643.87|11644.05|11644.05|11636.07|11636.07|0
1643627400000|2022-01-31 11:10:00|11643.53|11643.53|11643.33|11643.33|11649.87|11649.87|11642.38|11642.38|0
1643627700000|2022-01-31 11:15:00|11643.25|11643.25|11641.03|11641.03|11644.41|11644.41|11640.13|11640.13|0
1643628000000|2022-01-31 11:20:00|11640.63|11640.63|11641.87|11641.87|11650.32|11650.32|11637.23|11637.23|0
1643628300000|2022-01-31 11:25:00|11641.53|11641.53|11624.54|11624.54|11641.53|11641.53|11619.25|11619.25|0
1643628600000|2022-01-31 11:30:00|11624.23|11624.23|11624.73|11624.73|11628.38|11628.38|11621.08|11621.08|0
1643628900000|2022-01-31 11:35:00|11625.1|11625.1|11628.97|11628.97|11630.74|11630.74|11624.84|11624.84|0
1643629200000|2022-01-31 11:40:00|11629.18|11629.18|11634.65|11634.65|11637.23|11637.23|11628.36|11628.36|0
1643629500000|2022-01-31 11:45:00|11634.99|11634.99|11629.26|11629.26|11634.99|11634.99|11629.26|11629.26|0
1643629800000|2022-01-31 11:50:00|11629.02|11629.02|11633.36|11633.36|11633.64|11633.64|11627.97|11627.97|0
1643630100000|2022-01-31 11:55:00|11634.34|11634.34|11637.35|11637.35|11640.3|11640.3|11634.34|11634.34|0
1643630400000|2022-01-31 12:00:00|11637.76|11637.76|11626.82|11626.82|11638.78|11638.78|11626.61|11626.61|0
1643630700000|2022-01-31 12:05:00|11626.66|11626.66|11623.02|11623.02|11628.71|11628.71|11619.19|11619.19|0
1643631000000|2022-01-31 12:10:00|11622.86|11622.86|11621.38|11621.38|11625.75|11625.75|11621.17|11621.17|0
1643631300000|2022-01-31 12:15:00|11621.17|11621.17|11622.21|11622.21|11624.23|11624.23|11616.8|11616.8|0
1643631600000|2022-01-31 12:20:00|11622|11622|11602.87|11602.87|11622|11622|11602.5|11602.5|0
1643631900000|2022-01-31 12:25:00|11603.17|11603.17|11614.99|11614.99|11614.99|11614.99|11602.56|11602.56|0
1643632200000|2022-01-31 12:30:00|11614.83|11614.83|11615.5|11615.5|11615.62|11615.62|11612.66|11612.66|0
1643632500000|2022-01-31 12:35:00|11615.29|11615.29|11617.54|11617.54|11622.34|11622.34|11615.29|11615.29|0
1643632800000|2022-01-31 12:40:00|11613.63|11613.63|11611.02|11611.02|11614.04|11614.04|11605.07|11605.07|0
1643633100000|2022-01-31 12:45:00|11610.86|11610.86|11616.52|11616.52|11617.67|11617.67|11610.78|11610.78|0
1643633400000|2022-01-31 12:50:00|11616.73|11616.73|11617.82|11617.82|11619.02|11619.02|11616.5|11616.5|0
1643633700000|2022-01-31 12:55:00|11617.61|11617.61|11620.04|11620.04|11620.16|11620.16|11615.17|11615.17|0
1643634000000|2022-01-31 13:00:00|11621.02|11621.02|11613.2|11613.2|11622.38|11622.38|11612.7|11612.7|0
1643634300000|2022-01-31 13:05:00|11612.96|11612.96|11607.42|11607.42|11612.96|11612.96|11604.35|11604.35|0
1643634600000|2022-01-31 13:10:00|11607.54|11607.54|11620.39|11620.39|11620.39|11620.39|11607.54|11607.54|0
1643634900000|2022-01-31 13:15:00|11621.08|11621.08|11624.44|11624.44|11626.37|11626.37|11621.08|11621.08|0
1643635200000|2022-01-31 13:20:00|11624.2|11624.2|11617.98|11617.98|11624.87|11624.87|11617.98|11617.98|0
1643635500000|2022-01-31 13:25:00|11618.67|11618.67|11623.17|11623.17|11623.17|11623.17|11616.16|11616.16|0
1643635800000|2022-01-31 13:30:00|11623.41|11623.41|11628.74|11628.74|11629.62|11629.62|11618.94|11618.94|0
1643636100000|2022-01-31 13:35:00|11628.53|11628.53|11627.19|11627.19|11630.89|11630.89|11626.19|11626.19|0
1643636400000|2022-01-31 13:40:00|11627.4|11627.4|11627.02|11627.02|11628.75|11628.75|11626.38|11626.38|0
1643636700000|2022-01-31 13:45:00|11627.14|11627.14|11626.46|11626.46|11629.49|11629.49|11626.46|11626.46|0
1643637000000|2022-01-31 13:50:00|11628.37|11628.37|11621.58|11621.58|11629.21|11629.21|11621.36|11621.36|0
1643637300000|2022-01-31 13:55:00|11621.37|11621.37|11631.28|11631.28|11631.28|11631.28|11621.06|11621.06|0
1643637600000|2022-01-31 14:00:00|11631.4|11631.4|11629.81|11629.81|11634.69|11634.69|11629.81|11629.81|0
1643637900000|2022-01-31 14:05:00|11630.79|11630.79|11632.24|11632.24|11632.48|11632.48|11629|11629|0
1643638200000|2022-01-31 14:10:00|11632.42|11632.42|11623.98|11623.98|11632.42|11632.42|11619.99|11619.99|0
1643638500000|2022-01-31 14:15:00|11624.1|11624.1|11634.45|11634.45|11634.92|11634.92|11622.76|11622.76|0
1643638800000|2022-01-31 14:20:00|11634.68|11634.68|11635.53|11635.53|11636.97|11636.97|11630.93|11630.93|0
1643639100000|2022-01-31 14:25:00|11634.34|11634.34|11628.05|11628.05|11635.4|11635.4|11627.7|11627.7|0
1643639400000|2022-01-31 14:30:00|11628.57|11628.57|11643.5|11643.5|11643.66|11643.66|11622.28|11622.28|0
1643639700000|2022-01-31 14:35:00|11643.55|11643.55|11638.46|11638.46|11645.24|11645.24|11628.35|11628.35|0
1643640000000|2022-01-31 14:40:00|11638.28|11638.28|11659.38|11659.38|11662.86|11662.86|11638.28|11638.28|0
1643640300000|2022-01-31 14:45:00|11659.04|11659.04|11649.74|11649.74|11659.42|11659.42|11649.74|11649.74|0
1643640600000|2022-01-31 14:50:00|11649.62|11649.62|11668.31|11668.31|11668.31|11668.31|11645.18|11645.18|0
1643640900000|2022-01-31 14:55:00|11668.95|11668.95|11689.73|11689.73|11689.73|11689.73|11666.08|11666.08|0
1643641200000|2022-01-31 15:00:00|11690|11690|11681.19|11681.19|11690.89|11690.89|11670.34|11670.34|0
1643641500000|2022-01-31 15:05:00|11680.21|11680.21|11680.79|11680.79|11681.36|11681.36|11676.94|11676.94|0
1643641800000|2022-01-31 15:10:00|11681.15|11681.15|11682.9|11682.9|11684.08|11684.08|11668.36|11668.36|0
1643642100000|2022-01-31 15:15:00|11682.75|11682.75|11676.02|11676.02|11683.31|11683.31|11675.55|11675.55|0
1643642400000|2022-01-31 15:20:00|11676.14|11676.14|11678.9|11678.9|11680.75|11680.75|11673.78|11673.78|0
1643642700000|2022-01-31 15:25:00|11678.75|11678.75|11655.81|11655.81|11678.75|11678.75|11655.81|11655.81|0
1643643000000|2022-01-31 15:30:00|11654.83|11654.83|11665.34|11665.34|11665.34|11665.34|11654.67|11654.67|0
1643643300000|2022-01-31 15:35:00|11665.86|11665.86|11663.34|11663.34|11672.25|11672.25|11660.3|11660.3|0
1643643600000|2022-01-31 15:40:00|11663.5|11663.5|11666.13|11666.13|11666.67|11666.67|11651.13|11651.13|0
1643643900000|2022-01-31 15:45:00|11667.32|11667.32|11674.32|11674.32|11675.08|11675.08|11661.08|11661.08|0
1643644200000|2022-01-31 15:50:00|11673.92|11673.92|11685.69|11685.69|11685.69|11685.69|11672.09|11672.09|0
1643644500000|2022-01-31 15:55:00|11685.92|11685.92|11707.51|11707.51|11707.51|11707.51|11685.1|11685.1|0
1643644800000|2022-01-31 16:00:00|11707.11|11707.11|11703.18|11703.18|11711.32|11711.32|11702.91|11702.91|0
1643645100000|2022-01-31 16:05:00|11703.6|11703.6|11698.03|11698.03|11705.9|11705.9|11697.51|11697.51|0
1643645400000|2022-01-31 16:10:00|11697.05|11697.05|11685.55|11685.55|11697.05|11697.05|11684.42|11684.42|0
1643645700000|2022-01-31 16:15:00|11685.6|11685.6|11678.7|11678.7|11688.3|11688.3|11677.88|11677.88|0
1643646000000|2022-01-31 16:20:00|11677.72|11677.72|11682.13|11682.13|11683.1|11683.1|11675.18|11675.18|0
1643646300000|2022-01-31 16:25:00|11681.15|11681.15|11658.84|11658.84|11685.54|11685.54|11656.44|11656.44|0
1643703300000|2022-02-01 08:15:00|11878.54|11878.54|11873.31|11873.31|11882.29|11882.29|11859.81|11859.81|0
1643703600000|2022-02-01 08:20:00|11873.53|11873.53|11862.15|11862.15|11880.57|11880.57|11858.7|11858.7|0
1643703900000|2022-02-01 08:25:00|11866.07|11866.07|11870.73|11870.73|11877.51|11877.51|11864.1|11864.1|0
1643704200000|2022-02-01 08:30:00|11871.08|11871.08|11883.4|11883.4|11893.86|11893.86|11869.93|11869.93|0
1643704500000|2022-02-01 08:35:00|11883.52|11883.52|11891.13|11891.13|11891.13|11891.13|11883.19|11883.19|0
1643704800000|2022-02-01 08:40:00|11890.73|11890.73|11918.79|11918.79|11920.61|11920.61|11889.4|11889.4|0
1643705100000|2022-02-01 08:45:00|11918.92|11918.92|11894.84|11894.84|11919.32|11919.32|11890.84|11890.84|0
1643705400000|2022-02-01 08:50:00|11894.44|11894.44|11879.94|11879.94|11898.21|11898.21|11877.91|11877.91|0
1643705700000|2022-02-01 08:55:00|11880.41|11880.41|11877.2|11877.2|11884.29|11884.29|11877.04|11877.04|0
1643706000000|2022-02-01 09:00:00|11877.45|11877.45|11871.18|11871.18|11877.45|11877.45|11859.74|11859.74|0
1643706300000|2022-02-01 09:05:00|11873.14|11873.14|11854.92|11854.92|11873.14|11873.14|11851.97|11851.97|0
1643706600000|2022-02-01 09:10:00|11855.15|11855.15|11872.95|11872.95|11873.42|11873.42|11849.19|11849.19|0
1643706900000|2022-02-01 09:15:00|11870.66|11870.66|11867.91|11867.91|11872.45|11872.45|11867.64|11867.64|0
1643707200000|2022-02-01 09:20:00|11868.12|11868.12|11843.95|11843.95|11873.52|11873.52|11834.56|11834.56|0
1643707500000|2022-02-01 09:25:00|11841.99|11841.99|11828.88|11828.88|11853.95|11853.95|11828.69|11828.69|0
1643707800000|2022-02-01 09:30:00|11829.23|11829.23|11832.11|11832.11|11836.16|11836.16|11829.23|11829.23|0
1643708100000|2022-02-01 09:35:00|11831.01|11831.01|11832.16|11832.16|11838.72|11838.72|11828.96|11828.96|0
1643708400000|2022-02-01 09:40:00|11832.01|11832.01|11821.94|11821.94|11833.11|11833.11|11818.51|11818.51|0
1643708700000|2022-02-01 09:45:00|11822.28|11822.28|11823.94|11823.94|11829.18|11829.18|11821.72|11821.72|0
1643709000000|2022-02-01 09:50:00|11824.17|11824.17|11844.57|11844.57|11844.57|11844.57|11820.18|11820.18|0
1643709300000|2022-02-01 09:55:00|11842.98|11842.98|11846.57|11846.57|11848.18|11848.18|11840.47|11840.47|0
1643709600000|2022-02-01 10:00:00|11846.68|11846.68|11872.55|11872.55|11872.55|11872.55|11846.68|11846.68|0
1643709900000|2022-02-01 10:05:00|11872.67|11872.67|11871.13|11871.13|11881.1|11881.1|11868.85|11868.85|0
1643710200000|2022-02-01 10:10:00|11870.5|11870.5|11860.65|11860.65|11870.5|11870.5|11858.92|11858.92|0
1643710500000|2022-02-01 10:15:00|11860.8|11860.8|11869|11869|11872|11872|11860.8|11860.8|0
1643710800000|2022-02-01 10:20:00|11869.7|11869.7|11855.65|11855.65|11872.06|11872.06|11849.75|11849.75|0
1643711100000|2022-02-01 10:25:00|11856.34|11856.34|11864.98|11864.98|11864.98|11864.98|11855.99|11855.99|0
1643711400000|2022-02-01 10:30:00|11864|11864|11873.2|11873.2|11874.06|11874.06|11862.95|11862.95|0
1643711700000|2022-02-01 10:35:00|11874.23|11874.23|11875.83|11875.83|11876.19|11876.19|11869.68|11869.68|0
1643712000000|2022-02-01 10:40:00|11875.6|11875.6|11878.32|11878.32|11885.04|11885.04|11874.97|11874.97|0
1643712300000|2022-02-01 10:45:00|11877.82|11877.82|11876.3|11876.3|11877.86|11877.86|11873.3|11873.3|0
1643712600000|2022-02-01 10:50:00|11876.53|11876.53|11863.94|11863.94|11877.57|11877.57|11863.59|11863.59|0
1643712900000|2022-02-01 10:55:00|11863.79|11863.79|11857.54|11857.54|11866.65|11866.65|11857.54|11857.54|0
1643713200000|2022-02-01 11:00:00|11856.36|11856.36|11856.97|11856.97|11865.53|11865.53|11855.23|11855.23|0
1643713500000|2022-02-01 11:05:00|11857.94|11857.94|11860.46|11860.46|11860.56|11860.56|11853.2|11853.2|0
1643713800000|2022-02-01 11:10:00|11859.48|11859.48|11852.12|11852.12|11859.72|11859.72|11851.14|11851.14|0
1643714100000|2022-02-01 11:15:00|11853.31|11853.31|11854.44|11854.44|11860.61|11860.61|11852.21|11852.21|0
1643714400000|2022-02-01 11:20:00|11855.42|11855.42|11861.24|11861.24|11861.24|11861.24|11854.94|11854.94|0
1643714700000|2022-02-01 11:25:00|11860.89|11860.89|11863.19|11863.19|11866.69|11866.69|11858.97|11858.97|0
1643715000000|2022-02-01 11:30:00|11862.85|11862.85|11873.88|11873.88|11874.79|11874.79|11862.85|11862.85|0
1643715300000|2022-02-01 11:35:00|11873.52|11873.52|11879.45|11879.45|11879.9|11879.9|11872.79|11872.79|0
1643715600000|2022-02-01 11:40:00|11881.82|11881.82|11867.45|11867.45|11883.01|11883.01|11866.68|11866.68|0
1643715900000|2022-02-01 11:45:00|11867.79|11867.79|11873.7|11873.7|11875.68|11875.68|11867.79|11867.79|0
1643716200000|2022-02-01 11:50:00|11874.68|11874.68|11872.33|11872.33|11878.51|11878.51|11871.51|11871.51|0
1643716500000|2022-02-01 11:55:00|11873.31|11873.31|11877.72|11877.72|11879.68|11879.68|11871.15|11871.15|0
1643716800000|2022-02-01 12:00:00|11879.68|11879.68|11868.9|11868.9|11880.66|11880.66|11868.9|11868.9|0
1643717100000|2022-02-01 12:05:00|11867.71|11867.71|11867.64|11867.64|11873.62|11873.62|11867|11867|0
1643717400000|2022-02-01 12:10:00|11867.99|11867.99|11866.26|11866.26|11867.99|11867.99|11864.24|11864.24|0
1643717700000|2022-02-01 12:15:00|11865.86|11865.86|11869.31|11869.31|11870.54|11870.54|11865.86|11865.86|0
1643718000000|2022-02-01 12:20:00|11868.62|11868.62|11876.03|11876.03|11878.06|11878.06|11868.62|11868.62|0
1643718300000|2022-02-01 12:25:00|11875.05|11875.05|11876.47|11876.47|11876.47|11876.47|11874.19|11874.19|0
1643718600000|2022-02-01 12:30:00|11876.25|11876.25|11876.72|11876.72|11877.7|11877.7|11872.37|11872.37|0
1643718900000|2022-02-01 12:35:00|11876.22|11876.22|11873.23|11873.23|11878.45|11878.45|11872.72|11872.72|0
1643719200000|2022-02-01 12:40:00|11872.04|11872.04|11873.98|11873.98|11875.83|11875.83|11872.04|11872.04|0
1643719500000|2022-02-01 12:45:00|11873.72|11873.72|11871.47|11871.47|11874.91|11874.91|11868.47|11868.47|0
1643719800000|2022-02-01 12:50:00|11871.64|11871.64|11872.63|11872.63|11872.85|11872.85|11870.89|11870.89|0
1643720100000|2022-02-01 12:55:00|11872.98|11872.98|11870.35|11870.35|11875.8|11875.8|11870.24|11870.24|0
1643720400000|2022-02-01 13:00:00|11871.54|11871.54|11879.92|11879.92|11880.49|11880.49|11871.54|11871.54|0
1643720700000|2022-02-01 13:05:00|11879.99|11879.99|11876.32|11876.32|11879.99|11879.99|11875.92|11875.92|0
1643721000000|2022-02-01 13:10:00|11876.2|11876.2|11880.72|11880.72|11880.72|11880.72|11876.2|11876.2|0
1643721300000|2022-02-01 13:15:00|11880.49|11880.49|11883.95|11883.95|11883.95|11883.95|11880.3|11880.3|0
1643721600000|2022-02-01 13:20:00|11882.97|11882.97|11877.83|11877.83|11882.97|11882.97|11877.04|11877.04|0
1643721900000|2022-02-01 13:25:00|11878.04|11878.04|11879.06|11879.06|11882.54|11882.54|11877.83|11877.83|0
1643722200000|2022-02-01 13:30:00|11879.11|11879.11|11863.7|11863.7|11880.09|11880.09|11863.7|11863.7|0
1643722500000|2022-02-01 13:35:00|11863.35|11863.35|11863.14|11863.14|11865.62|11865.62|11854.5|11854.5|0
1643722800000|2022-02-01 13:40:00|11863.94|11863.94|11861.6|11861.6|11864.48|11864.48|11861.45|11861.45|0
1643723100000|2022-02-01 13:45:00|11861.21|11861.21|11860.74|11860.74|11862.85|11862.85|11859.56|11859.56|0
1643723400000|2022-02-01 13:50:00|11860.91|11860.91|11862.43|11862.43|11863.71|11863.71|11858.34|11858.34|0
1643723700000|2022-02-01 13:55:00|11861.24|11861.24|11861.78|11861.78|11861.78|11861.78|11857.76|11857.76|0
1643724000000|2022-02-01 14:00:00|11862.11|11862.11|11863.32|11863.32|11866.1|11866.1|11861.7|11861.7|0
1643724300000|2022-02-01 14:05:00|11863.27|11863.27|11856.97|11856.97|11863.27|11863.27|11856.97|11856.97|0
1643724600000|2022-02-01 14:10:00|11855.78|11855.78|11855.72|11855.72|11857.5|11857.5|11853.61|11853.61|0
1643724900000|2022-02-01 14:15:00|11855.64|11855.64|11857.21|11857.21|11859.95|11859.95|11855.64|11855.64|0
1643725200000|2022-02-01 14:20:00|11857.47|11857.47|11857.27|11857.27|11858.66|11858.66|11855.65|11855.65|0
1643725500000|2022-02-01 14:25:00|11856.84|11856.84|11859.54|11859.54|11860.48|11860.48|11856.84|11856.84|0
1643725800000|2022-02-01 14:30:00|11859.43|11859.43|11848.69|11848.69|11859.43|11859.43|11836.85|11836.85|0
1643726100000|2022-02-01 14:35:00|11848.45|11848.45|11841.75|11841.75|11852.05|11852.05|11837.35|11837.35|0
1643726400000|2022-02-01 14:40:00|11841.91|11841.91|11797.43|11797.43|11842.18|11842.18|11796.27|11796.27|0
1643726700000|2022-02-01 14:45:00|11797.22|11797.22|11811.43|11811.43|11811.43|11811.43|11793.74|11793.74|0
1643727000000|2022-02-01 14:50:00|11812.41|11812.41|11817.55|11817.55|11821.05|11821.05|11812.3|11812.3|0
1643727300000|2022-02-01 14:55:00|11817.89|11817.89|11827.76|11827.76|11828.1|11828.1|11812.22|11812.22|0
1643727600000|2022-02-01 15:00:00|11828.94|11828.94|11781.19|11781.19|11828.94|11828.94|11779.39|11779.39|0
1643727900000|2022-02-01 15:05:00|11781.53|11781.53|11769.39|11769.39|11781.88|11781.88|11766.78|11766.78|0
1643728200000|2022-02-01 15:10:00|11771.34|11771.34|11768.31|11768.31|11779.83|11779.83|11764.57|11764.57|0
1643728500000|2022-02-01 15:15:00|11768.83|11768.83|11765.25|11765.25|11770.9|11770.9|11760.31|11760.31|0
1643728800000|2022-02-01 15:20:00|11766.44|11766.44|11786.68|11786.68|11788.07|11788.07|11766.44|11766.44|0
1643729100000|2022-02-01 15:25:00|11786.76|11786.76|11760.98|11760.98|11788.88|11788.88|11760.98|11760.98|0
1643729400000|2022-02-01 15:30:00|11760.65|11760.65|11765.35|11765.35|11771.21|11771.21|11760.4|11760.4|0
1643729700000|2022-02-01 15:35:00|11765.56|11765.56|11765.99|11765.99|11768.15|11768.15|11749.04|11749.04|0
1643730000000|2022-02-01 15:40:00|11765.78|11765.78|11745.09|11745.09|11769.27|11769.27|11742.69|11742.69|0
1643730300000|2022-02-01 15:45:00|11745.04|11745.04|11751.21|11751.21|11752.45|11752.45|11744.8|11744.8|0
1643730600000|2022-02-01 15:50:00|11750.02|11750.02|11746.87|11746.87|11753.41|11753.41|11746.52|11746.52|0
1643730900000|2022-02-01 15:55:00|11746.99|11746.99|11770.62|11770.62|11770.79|11770.79|11746.99|11746.99|0
1643731200000|2022-02-01 16:00:00|11772.29|11772.29|11774.45|11774.45|11780.19|11780.19|11772.29|11772.29|0
1643731500000|2022-02-01 16:05:00|11773.98|11773.98|11788.75|11788.75|11789.9|11789.9|11773.98|11773.98|0
1643731800000|2022-02-01 16:10:00|11788.63|11788.63|11788.46|11788.46|11794.01|11794.01|11786.18|11786.18|0
1643732100000|2022-02-01 16:15:00|11788.33|11788.33|11785.35|11785.35|11788.33|11788.33|11779.1|11779.1|0
1643732400000|2022-02-01 16:20:00|11786.33|11786.33|11775.23|11775.23|11786.33|11786.33|11774.4|11774.4|0
1643732700000|2022-02-01 16:25:00|11775.35|11775.35|11759.35|11759.35|11778.43|11778.43|11758.51|11758.51|0
1643789700000|2022-02-02 08:15:00|11928.15|11928.15|11917.84|11917.84|11930.22|11930.22|11917.84|11917.84|0
1643790000000|2022-02-02 08:20:00|11916.86|11916.86|11921.13|11921.13|11929.54|11929.54|11912.94|11912.94|0
1643790300000|2022-02-02 08:25:00|11922.17|11922.17|11943.33|11943.33|11954|11954|11921.76|11921.76|0
1643790600000|2022-02-02 08:30:00|11941.89|11941.89|11907.18|11907.18|11941.89|11941.89|11906.84|11906.84|0
1643790900000|2022-02-02 08:35:00|11908.16|11908.16|11910.02|11910.02|11920.63|11920.63|11906.69|11906.69|0
1643791200000|2022-02-02 08:40:00|11908.84|11908.84|11908.83|11908.83|11910.2|11910.2|11906.43|11906.43|0
1643791500000|2022-02-02 08:45:00|11909.52|11909.52|11904.88|11904.88|11915.67|11915.67|11904.88|11904.88|0
1643791800000|2022-02-02 08:50:00|11904.76|11904.76|11896.95|11896.95|11908.15|11908.15|11895.56|11895.56|0
1643792100000|2022-02-02 08:55:00|11896.8|11896.8|11892.48|11892.48|11898.35|11898.35|11892.48|11892.48|0
1643792400000|2022-02-02 09:00:00|11890.52|11890.52|11891.69|11891.69|11897.66|11897.66|11888.24|11888.24|0
1643792700000|2022-02-02 09:05:00|11891.95|11891.95|11912.53|11912.53|11915.78|11915.78|11891.74|11891.74|0
1643793000000|2022-02-02 09:10:00|11911.34|11911.34|11903.95|11903.95|11911.34|11911.34|11893.54|11893.54|0
1643793300000|2022-02-02 09:15:00|11903.9|11903.9|11898.64|11898.64|11914.44|11914.44|11897.19|11897.19|0
1643793600000|2022-02-02 09:20:00|11896.47|11896.47|11899.85|11899.85|11900.35|11900.35|11895.86|11895.86|0
1643793900000|2022-02-02 09:25:00|11900.05|11900.05|11911.99|11911.99|11912.14|11912.14|11900.05|11900.05|0
1643794200000|2022-02-02 09:30:00|11912.29|11912.29|11912.64|11912.64|11912.65|11912.65|11908.33|11908.33|0
1643794500000|2022-02-02 09:35:00|11912.98|11912.98|11918.95|11918.95|11922.88|11922.88|11912.64|11912.64|0
1643794800000|2022-02-02 09:40:00|11918.82|11918.82|11914.72|11914.72|11922.44|11922.44|11914.72|11914.72|0
1643795100000|2022-02-02 09:45:00|11914.48|11914.48|11918.26|11918.26|11919.47|11919.47|11910.26|11910.26|0
1643795400000|2022-02-02 09:50:00|11919.44|11919.44|11931.38|11931.38|11931.94|11931.94|11917.86|11917.86|0
1643795700000|2022-02-02 09:55:00|11931.3|11931.3|11936.37|11936.37|11940.89|11940.89|11926.92|11926.92|0
1643796000000|2022-02-02 10:00:00|11936.11|11936.11|11940.18|11940.18|11942.57|11942.57|11924.01|11924.01|0
1643796300000|2022-02-02 10:05:00|11941.16|11941.16|11933.13|11933.13|11942.45|11942.45|11932.87|11932.87|0
1643796600000|2022-02-02 10:10:00|11933.48|11933.48|11926|11926|11933.89|11933.89|11925.72|11925.72|0
1643796900000|2022-02-02 10:15:00|11925.6|11925.6|11905.99|11905.99|11928.38|11928.38|11905.87|11905.87|0
1643797200000|2022-02-02 10:20:00|11906.42|11906.42|11915.29|11915.29|11916.7|11916.7|11906.42|11906.42|0
1643797500000|2022-02-02 10:25:00|11915.09|11915.09|11911.34|11911.34|11917.19|11917.19|11911.17|11911.17|0
1643797800000|2022-02-02 10:30:00|11910.94|11910.94|11904.8|11904.8|11912.28|11912.28|11904.4|11904.4|0
1643798100000|2022-02-02 10:35:00|11905.03|11905.03|11911.19|11911.19|11912.46|11912.46|11905.03|11905.03|0
1643798400000|2022-02-02 10:40:00|11910.79|11910.79|11914.78|11914.78|11915.76|11915.76|11907.33|11907.33|0
1643798700000|2022-02-02 10:45:00|11913.59|11913.59|11906.2|11906.2|11914.73|11914.73|11906.2|11906.2|0
1643799000000|2022-02-02 10:50:00|11905.85|11905.85|11913.62|11913.62|11913.62|11913.62|11905.05|11905.05|0
1643799300000|2022-02-02 10:55:00|11912.64|11912.64|11908|11908|11916.78|11916.78|11906.05|11906.05|0
1643799600000|2022-02-02 11:00:00|11907.79|11907.79|11911.59|11911.59|11911.76|11911.76|11907.07|11907.07|0
1643799900000|2022-02-02 11:05:00|11911.8|11911.8|11904.12|11904.12|11912.97|11912.97|11899.31|11899.31|0
1643800200000|2022-02-02 11:10:00|11904.38|11904.38|11910.09|11910.09|11910.09|11910.09|11903.57|11903.57|0
1643800500000|2022-02-02 11:15:00|11910.44|11910.44|11914.28|11914.28|11918.98|11918.98|11909.2|11909.2|0
1643800800000|2022-02-02 11:20:00|11913.88|11913.88|11908.31|11908.31|11915.06|11915.06|11908.31|11908.31|0
1643801100000|2022-02-02 11:25:00|11907.13|11907.13|11907.21|11907.21|11909.91|11909.91|11902.55|11902.55|0
1643801400000|2022-02-02 11:30:00|11907.61|11907.61|11907.08|11907.08|11908.85|11908.85|11905.08|11905.08|0
1643801700000|2022-02-02 11:35:00|11906.68|11906.68|11902.88|11902.88|11909.3|11909.3|11902.78|11902.78|0
1643802000000|2022-02-02 11:40:00|11902.83|11902.83|11904.86|11904.86|11904.86|11904.86|11898.82|11898.82|0
1643802300000|2022-02-02 11:45:00|11904.36|11904.36|11905.88|11905.88|11905.88|11905.88|11904.36|11904.36|0
1643802600000|2022-02-02 11:50:00|11904.9|11904.9|11912.82|11912.82|11912.82|11912.82|11903.45|11903.45|0
1643802900000|2022-02-02 11:55:00|11912.42|11912.42|11914.21|11914.21|11914.5|11914.5|11911.48|11911.48|0
1643803200000|2022-02-02 12:00:00|11914.41|11914.41|11924.32|11924.32|11924.32|11924.32|11913.34|11913.34|0
1643803500000|2022-02-02 12:05:00|11924.58|11924.58|11918.95|11918.95|11924.58|11924.58|11918.95|11918.95|0
1643803800000|2022-02-02 12:10:00|11918.55|11918.55|11914.84|11914.84|11918.98|11918.98|11913.74|11913.74|0
1643804100000|2022-02-02 12:15:00|11914.35|11914.35|11916.29|11916.29|11916.29|11916.29|11908.56|11908.56|0
1643804400000|2022-02-02 12:20:00|11916.63|11916.63|11914.72|11914.72|11918.31|11918.31|11913.19|11913.19|0
1643804700000|2022-02-02 12:25:00|11915.12|11915.12|11902.93|11902.93|11917.29|11917.29|11902.93|11902.93|0
1643805000000|2022-02-02 12:30:00|11903.33|11903.33|11890.42|11890.42|11903.33|11903.33|11890.42|11890.42|0
1643805300000|2022-02-02 12:35:00|11890.25|11890.25|11890.42|11890.42|11893.45|11893.45|11890.25|11890.25|0
1643805600000|2022-02-02 12:40:00|11889.23|11889.23|11895.05|11895.05|11896.07|11896.07|11885.24|11885.24|0
1643805900000|2022-02-02 12:45:00|11895.31|11895.31|11890.38|11890.38|11895.31|11895.31|11890.36|11890.36|0
1643806200000|2022-02-02 12:50:00|11891.57|11891.57|11894.2|11894.2|11896.08|11896.08|11891.57|11891.57|0
1643806500000|2022-02-02 12:55:00|11894.51|11894.51|11899.76|11899.76|11899.97|11899.97|11892.14|11892.14|0
1643806800000|2022-02-02 13:00:00|11900.02|11900.02|11900.68|11900.68|11904.78|11904.78|11899|11899|0
1643807100000|2022-02-02 13:05:00|11901.66|11901.66|11904.74|11904.74|11904.75|11904.75|11898.11|11898.11|0
1643807400000|2022-02-02 13:10:00|11904.95|11904.95|11914.11|11914.11|11918.59|11918.59|11904.74|11904.74|0
1643807700000|2022-02-02 13:15:00|11912.93|11912.93|11912.47|11912.47|11912.93|11912.93|11906.47|11906.47|0
1643808000000|2022-02-02 13:20:00|11912.07|11912.07|11912.8|11912.8|11917.95|11917.95|11910.79|11910.79|0
1643808300000|2022-02-02 13:25:00|11912.63|11912.63|11911.83|11911.83|11913.01|11913.01|11909.7|11909.7|0
1643808600000|2022-02-02 13:30:00|11911.63|11911.63|11900.81|11900.81|11911.63|11911.63|11899.83|11899.83|0
1643808900000|2022-02-02 13:35:00|11899.83|11899.83|11903.32|11903.32|11903.38|11903.38|11898.36|11898.36|0
1643809200000|2022-02-02 13:40:00|11902.93|11902.93|11905.84|11905.84|11908.9|11908.9|11902.93|11902.93|0
1643809500000|2022-02-02 13:45:00|11905.73|11905.73|11902.25|11902.25|11909.05|11909.05|11901.33|11901.33|0
1643809800000|2022-02-02 13:50:00|11900.29|11900.29|11900.7|11900.7|11901.5|11901.5|11898.56|11898.56|0
1643810100000|2022-02-02 13:55:00|11901.89|11901.89|11896.07|11896.07|11904.91|11904.91|11895.09|11895.09|0
1643810400000|2022-02-02 14:00:00|11895.09|11895.09|11892.54|11892.54|11895.09|11895.09|11889.33|11889.33|0
1643810700000|2022-02-02 14:05:00|11892.46|11892.46|11897.54|11897.54|11899.9|11899.9|11888.31|11888.31|0
1643811000000|2022-02-02 14:10:00|11897.93|11897.93|11905.98|11905.98|11907.63|11907.63|11896.25|11896.25|0
1643811300000|2022-02-02 14:15:00|11905.81|11905.81|11912.72|11912.72|11914.8|11914.8|11904.03|11904.03|0
1643811600000|2022-02-02 14:20:00|11913.12|11913.12|11910.21|11910.21|11913.85|11913.85|11908.53|11908.53|0
1643811900000|2022-02-02 14:25:00|11910|11910|11914.65|11914.65|11919.69|11919.69|11909.06|11909.06|0
1643812200000|2022-02-02 14:30:00|11915.05|11915.05|11927.66|11927.66|11927.66|11927.66|11915.05|11915.05|0
1643812500000|2022-02-02 14:35:00|11927.45|11927.45|11933.46|11933.46|11941.92|11941.92|11927.45|11927.45|0
1643812800000|2022-02-02 14:40:00|11933.07|11933.07|11915.62|11915.62|11934.04|11934.04|11909.99|11909.99|0
1643813100000|2022-02-02 14:45:00|11915.37|11915.37|11896.05|11896.05|11916.35|11916.35|11896.05|11896.05|0
1643813400000|2022-02-02 14:50:00|11895.63|11895.63|11910.22|11910.22|11913.56|11913.56|11894.9|11894.9|0
1643813700000|2022-02-02 14:55:00|11909.82|11909.82|11907.62|11907.62|11910.33|11910.33|11904.13|11904.13|0
1643814000000|2022-02-02 15:00:00|11908.81|11908.81|11923.86|11923.86|11929.22|11929.22|11908.81|11908.81|0
1643814300000|2022-02-02 15:05:00|11923.63|11923.63|11943.96|11943.96|11944.91|11944.91|11923.63|11923.63|0
1643814600000|2022-02-02 15:10:00|11941.65|11941.65|11939.97|11939.97|11946.31|11946.31|11939.11|11939.11|0
1643814900000|2022-02-02 15:15:00|11940.37|11940.37|11929.8|11929.8|11942.41|11942.41|11925.58|11925.58|0
1643815200000|2022-02-02 15:20:00|11929.96|11929.96|11923.81|11923.81|11931.51|11931.51|11920.74|11920.74|0
1643815500000|2022-02-02 15:25:00|11923.88|11923.88|11925.89|11925.89|11928.06|11928.06|11920.71|11920.71|0
1643815800000|2022-02-02 15:30:00|11926|11926|11925.95|11925.95|11926|11926|11921.77|11921.77|0
1643816100000|2022-02-02 15:35:00|11925.6|11925.6|11923.07|11923.07|11925.6|11925.6|11910.37|11910.37|0
1643816400000|2022-02-02 15:40:00|11923.42|11923.42|11931.44|11931.44|11932.48|11932.48|11920.85|11920.85|0
1643816700000|2022-02-02 15:45:00|11931.84|11931.84|11938.02|11938.02|11943.29|11943.29|11926.14|11926.14|0
1643817000000|2022-02-02 15:50:00|11938.14|11938.14|11924.35|11924.35|11938.63|11938.63|11924.14|11924.14|0
1643817300000|2022-02-02 15:55:00|11924.56|11924.56|11928.74|11928.74|11928.87|11928.87|11919.73|11919.73|0
1643817600000|2022-02-02 16:00:00|11929.93|11929.93|11929|11929|11930.16|11930.16|11923.49|11923.49|0
1643817900000|2022-02-02 16:05:00|11928.6|11928.6|11921.28|11921.28|11928.83|11928.83|11918.14|11918.14|0
1643818200000|2022-02-02 16:10:00|11921.63|11921.63|11919.47|11919.47|11925.55|11925.55|11918.62|11918.62|0
1643818500000|2022-02-02 16:15:00|11919.08|11919.08|11922.06|11922.06|11922.1|11922.1|11912.12|11912.12|0
1643818800000|2022-02-02 16:20:00|11921.85|11921.85|11925.83|11925.83|11929.81|11929.81|11921.68|11921.68|0
1643819100000|2022-02-02 16:25:00|11924.85|11924.85|11930.02|11930.02|11931.45|11931.45|11921.76|11921.76|0
1643876100000|2022-02-03 08:15:00|11854.07|11854.07|11869.7|11869.7|11870.1|11870.1|11846.25|11846.25|0
1643876400000|2022-02-03 08:20:00|11871.01|11871.01|11858.35|11858.35|11877.39|11877.39|11853.38|11853.38|0
1643876700000|2022-02-03 08:25:00|11857.37|11857.37|11839.25|11839.25|11863.05|11863.05|11838.51|11838.51|0
1643877000000|2022-02-03 08:30:00|11839.46|11839.46|11849.55|11849.55|11850.02|11850.02|11832.52|11832.52|0
1643877300000|2022-02-03 08:35:00|11849.15|11849.15|11850.33|11850.33|11852.51|11852.51|11839.81|11839.81|0
1643877600000|2022-02-03 08:40:00|11849.35|11849.35|11851.24|11851.24|11856.5|11856.5|11841.3|11841.3|0
1643877900000|2022-02-03 08:45:00|11853.2|11853.2|11831.95|11831.95|11857.55|11857.55|11831.48|11831.48|0
1643878200000|2022-02-03 08:50:00|11831.48|11831.48|11810.94|11810.94|11834.44|11834.44|11810.94|11810.94|0
1643878500000|2022-02-03 08:55:00|11811.15|11811.15|11811.12|11811.12|11821.58|11821.58|11810.71|11810.71|0
1643878800000|2022-02-03 09:00:00|11811.25|11811.25|11798.39|11798.39|11812.6|11812.6|11797.42|11797.42|0
1643879100000|2022-02-03 09:05:00|11798.13|11798.13|11774.44|11774.44|11804.86|11804.86|11773.96|11773.96|0
1643879400000|2022-02-03 09:10:00|11773.46|11773.46|11780.75|11780.75|11783|11783|11770.78|11770.78|0
1643879700000|2022-02-03 09:15:00|11780.35|11780.35|11782.16|11782.16|11783.35|11783.35|11765.28|11765.28|0
1643880000000|2022-02-03 09:20:00|11782.01|11782.01|11787.47|11787.47|11787.47|11787.47|11780.81|11780.81|0
1643880300000|2022-02-03 09:25:00|11787.26|11787.26|11790.97|11790.97|11797.96|11797.96|11787.26|11787.26|0
1643880600000|2022-02-03 09:30:00|11791.13|11791.13|11794.28|11794.28|11795.74|11795.74|11788.09|11788.09|0
1643880900000|2022-02-03 09:35:00|11794.4|11794.4|11779.35|11779.35|11797.34|11797.34|11777.17|11777.17|0
1643881200000|2022-02-03 09:40:00|11779.47|11779.47|11764.65|11764.65|11781.07|11781.07|11764.65|11764.65|0
1643881500000|2022-02-03 09:45:00|11764.13|11764.13|11777.92|11777.92|11780.22|11780.22|11764.13|11764.13|0
1643881800000|2022-02-03 09:50:00|11777.52|11777.52|11780.98|11780.98|11785.9|11785.9|11774.56|11774.56|0
1643882100000|2022-02-03 09:55:00|11778.47|11778.47|11771.62|11771.62|11784.16|11784.16|11769.86|11769.86|0
1643882400000|2022-02-03 10:00:00|11771.55|11771.55|11770.79|11770.79|11773.88|11773.88|11768.49|11768.49|0
1643882700000|2022-02-03 10:05:00|11770.58|11770.58|11778.67|11778.67|11778.67|11778.67|11770.48|11770.48|0
1643883000000|2022-02-03 10:10:00|11778.55|11778.55|11769.39|11769.39|11778.95|11778.95|11769.13|11769.13|0
1643883300000|2022-02-03 10:15:00|11770.58|11770.58|11775.44|11775.44|11780.56|11780.56|11767.53|11767.53|0
1643883600000|2022-02-03 10:20:00|11775.79|11775.79|11764.72|11764.72|11775.79|11775.79|11763.56|11763.56|0
1643883900000|2022-02-03 10:25:00|11764.46|11764.46|11765.31|11765.31|11766.46|11766.46|11761.08|11761.08|0
1643884200000|2022-02-03 10:30:00|11764.81|11764.81|11767.8|11767.8|11770.17|11770.17|11761.07|11761.07|0
1643884500000|2022-02-03 10:35:00|11768.06|11768.06|11763.86|11763.86|11770.38|11770.38|11763.32|11763.32|0
1643884800000|2022-02-03 10:40:00|11762.68|11762.68|11767.69|11767.69|11767.79|11767.79|11760.06|11760.06|0
1643885100000|2022-02-03 10:45:00|11768.67|11768.67|11762.35|11762.35|11769.07|11769.07|11759.56|11759.56|0
1643885400000|2022-02-03 10:50:00|11762.56|11762.56|11748.57|11748.57|11762.74|11762.74|11748.41|11748.41|0
1643885700000|2022-02-03 10:55:00|11747.59|11747.59|11746.92|11746.92|11751.08|11751.08|11745.03|11745.03|0
1643886000000|2022-02-03 11:00:00|11748.11|11748.11|11749.01|11749.01|11755.39|11755.39|11746.64|11746.64|0
1643886300000|2022-02-03 11:05:00|11750.2|11750.2|11757.26|11757.26|11757.26|11757.26|11750.2|11750.2|0
1643886600000|2022-02-03 11:10:00|11756.86|11756.86|11758.05|11758.05|11758.6|11758.6|11754.56|11754.56|0
1643886900000|2022-02-03 11:15:00|11756.86|11756.86|11751.74|11751.74|11761.39|11761.39|11751.74|11751.74|0
1643887200000|2022-02-03 11:20:00|11751.48|11751.48|11754.01|11754.01|11754.01|11754.01|11746.16|11746.16|0
1643887500000|2022-02-03 11:25:00|11754.27|11754.27|11766.74|11766.74|11766.74|11766.74|11754.21|11754.21|0
1643887800000|2022-02-03 11:30:00|11765.76|11765.76|11757.51|11757.51|11766.5|11766.5|11757.51|11757.51|0
1643888100000|2022-02-03 11:35:00|11756.81|11756.81|11762.19|11762.19|11762.93|11762.93|11756.81|11756.81|0
1643888400000|2022-02-03 11:40:00|11763.38|11763.38|11761.39|11761.39|11763.38|11763.38|11757.71|11757.71|0
1643888700000|2022-02-03 11:45:00|11759.01|11759.01|11763.98|11763.98|11763.98|11763.98|11755.1|11755.1|0
1643889000000|2022-02-03 11:50:00|11764.1|11764.1|11776.41|11776.41|11779.01|11779.01|11764.1|11764.1|0
1643889300000|2022-02-03 11:55:00|11776.01|11776.01|11783.38|11783.38|11786.31|11786.31|11774.03|11774.03|0
1643889600000|2022-02-03 12:00:00|11784.69|11784.69|11752.36|11752.36|11786.67|11786.67|11752.13|11752.13|0
1643889900000|2022-02-03 12:05:00|11752.15|11752.15|11727.49|11727.49|11752.15|11752.15|11725.11|11725.11|0
1643890200000|2022-02-03 12:10:00|11727.89|11727.89|11737.55|11737.55|11738.51|11738.51|11727.87|11727.87|0
1643890500000|2022-02-03 12:15:00|11737.22|11737.22|11733.96|11733.96|11738.35|11738.35|11726.7|11726.7|0
1643890800000|2022-02-03 12:20:00|11734.19|11734.19|11736.23|11736.23|11737.5|11737.5|11725.64|11725.64|0
1643891100000|2022-02-03 12:25:00|11735.83|11735.83|11719.94|11719.94|11735.98|11735.98|11719.94|11719.94|0
1643891400000|2022-02-03 12:30:00|11720.06|11720.06|11711.34|11711.34|11720.84|11720.84|11707.03|11707.03|0
1643891700000|2022-02-03 12:35:00|11711.76|11711.76|11726.47|11726.47|11726.47|11726.47|11711.76|11711.76|0
1643892000000|2022-02-03 12:40:00|11726.64|11726.64|11728.13|11728.13|11728.83|11728.83|11725.94|11725.94|0
1643892300000|2022-02-03 12:45:00|11727.15|11727.15|11742.95|11742.95|11743.29|11743.29|11725.98|11725.98|0
1643892600000|2022-02-03 12:50:00|11743.07|11743.07|11751.2|11751.2|11755.11|11755.11|11743.07|11743.07|0
1643892900000|2022-02-03 12:55:00|11750.98|11750.98|11771.7|11771.7|11771.7|11771.7|11750.82|11750.82|0
1643893200000|2022-02-03 13:00:00|11771.53|11771.53|11775.04|11775.04|11775.71|11775.71|11768.59|11768.59|0
1643893500000|2022-02-03 13:05:00|11776.22|11776.22|11776.85|11776.85|11777.36|11777.36|11772.28|11772.28|0
1643893800000|2022-02-03 13:10:00|11779.23|11779.23|11785.52|11785.52|11786|11786|11778.51|11778.51|0
1643894100000|2022-02-03 13:15:00|11785.29|11785.29|11781.39|11781.39|11785.29|11785.29|11780.92|11780.92|0
1643894400000|2022-02-03 13:20:00|11780.6|11780.6|11784.4|11784.4|11786.74|11786.74|11780.11|11780.11|0
1643894700000|2022-02-03 13:25:00|11784.19|11784.19|11778.71|11778.71|11785.34|11785.34|11778.71|11778.71|0
1643895000000|2022-02-03 13:30:00|11779.45|11779.45|11770.72|11770.72|11781.88|11781.88|11769.69|11769.69|0
1643895300000|2022-02-03 13:35:00|11770.87|11770.87|11778.19|11778.19|11778.19|11778.19|11770.47|11770.47|0
1643895600000|2022-02-03 13:40:00|11777.95|11777.95|11759.13|11759.13|11778.06|11778.06|11759.13|11759.13|0
1643895900000|2022-02-03 13:45:00|11758.87|11758.87|11742.63|11742.63|11761.12|11761.12|11738.51|11738.51|0
1643896200000|2022-02-03 13:50:00|11743.82|11743.82|11736.37|11736.37|11744.22|11744.22|11734.83|11734.83|0
1643896500000|2022-02-03 13:55:00|11737.9|11737.9|11735.61|11735.61|11740.65|11740.65|11732.33|11732.33|0
1643896800000|2022-02-03 14:00:00|11735.73|11735.73|11724.37|11724.37|11735.73|11735.73|11722|11722|0
1643897100000|2022-02-03 14:05:00|11724.63|11724.63|11720.6|11720.6|11724.91|11724.91|11714.89|11714.89|0
1643897400000|2022-02-03 14:10:00|11721.78|11721.78|11711.58|11711.58|11722.06|11722.06|11711.58|11711.58|0
1643897700000|2022-02-03 14:15:00|11711.45|11711.45|11709.51|11709.51|11714.96|11714.96|11708.53|11708.53|0
1643898000000|2022-02-03 14:20:00|11709.17|11709.17|11696.83|11696.83|11709.57|11709.57|11692.36|11692.36|0
1643898300000|2022-02-03 14:25:00|11696.98|11696.98|11706.16|11706.16|11713.89|11713.89|11696.98|11696.98|0
1643898600000|2022-02-03 14:30:00|11706.56|11706.56|11708.64|11708.64|11722.92|11722.92|11703.41|11703.41|0
1643898900000|2022-02-03 14:35:00|11708.41|11708.41|11735.72|11735.72|11735.72|11735.72|11704.49|11704.49|0
1643899200000|2022-02-03 14:40:00|11734.74|11734.74|11704.29|11704.29|11734.74|11734.74|11704.29|11704.29|0
1643899500000|2022-02-03 14:45:00|11704.13|11704.13|11686.1|11686.1|11704.13|11704.13|11685.86|11685.86|0
1643899800000|2022-02-03 14:50:00|11685.75|11685.75|11691.74|11691.74|11702.81|11702.81|11682.41|11682.41|0
1643900100000|2022-02-03 14:55:00|11691.05|11691.05|11693.54|11693.54|11697.04|11697.04|11687.93|11687.93|0
1643900400000|2022-02-03 15:00:00|11692.36|11692.36|11687.67|11687.67|11692.62|11692.62|11680.01|11680.01|0
1643900700000|2022-02-03 15:05:00|11686.98|11686.98|11687.15|11687.15|11699.33|11699.33|11681.64|11681.64|0
1643901000000|2022-02-03 15:10:00|11687.32|11687.32|11711.45|11711.45|11711.45|11711.45|11683.52|11683.52|0
1643901300000|2022-02-03 15:15:00|11711.11|11711.11|11711.87|11711.87|11715.34|11715.34|11706.94|11706.94|0
1643901600000|2022-02-03 15:20:00|11712.22|11712.22|11717.37|11717.37|11723.87|11723.87|11712.22|11712.22|0
1643901900000|2022-02-03 15:25:00|11717.52|11717.52|11717.41|11717.41|11727.6|11727.6|11717.12|11717.12|0
1643902200000|2022-02-03 15:30:00|11717.64|11717.64|11705.41|11705.41|11720.29|11720.29|11705.41|11705.41|0
1643902500000|2022-02-03 15:35:00|11705.58|11705.58|11716.27|11716.27|11719.74|11719.74|11702.51|11702.51|0
1643902800000|2022-02-03 15:40:00|11716.06|11716.06|11706.05|11706.05|11719.4|11719.4|11705.59|11705.59|0
1643903100000|2022-02-03 15:45:00|11705.93|11705.93|11697.67|11697.67|11707.21|11707.21|11696.49|11696.49|0
1643903400000|2022-02-03 15:50:00|11698.65|11698.65|11692.07|11692.07|11700.08|11700.08|11690.77|11690.77|0
1643903700000|2022-02-03 15:55:00|11692.28|11692.28|11687.63|11687.63|11694.79|11694.79|11687.63|11687.63|0
1643904000000|2022-02-03 16:00:00|11688.82|11688.82|11679.82|11679.82|11688.82|11688.82|11672.39|11672.39|0
1643904300000|2022-02-03 16:05:00|11680.05|11680.05|11685.65|11685.65|11686.01|11686.01|11677.89|11677.89|0
1643904600000|2022-02-03 16:10:00|11685.55|11685.55|11690.4|11690.4|11691.38|11691.38|11684.11|11684.11|0
1643904900000|2022-02-03 16:15:00|11690.66|11690.66|11691.12|11691.12|11692.48|11692.48|11686.69|11686.69|0
1643905200000|2022-02-03 16:20:00|11691.2|11691.2|11679.81|11679.81|11691.37|11691.37|11679.58|11679.58|0
1643905500000|2022-02-03 16:25:00|11679.87|11679.87|11650.34|11650.34|11681.6|11681.6|11648.88|11648.88|0
1643962500000|2022-02-04 08:15:00|11696|11696|11710.37|11710.37|11712.64|11712.64|11687.47|11687.47|0
1643962800000|2022-02-04 08:20:00|11710.16|11710.16|11693.53|11693.53|11710.26|11710.26|11693.53|11693.53|0
1643963100000|2022-02-04 08:25:00|11692.55|11692.55|11689.67|11689.67|11698.57|11698.57|11686.43|11686.43|0
1643963400000|2022-02-04 08:30:00|11689.64|11689.64|11688.19|11688.19|11695.43|11695.43|11685.21|11685.21|0
1643963700000|2022-02-04 08:35:00|11688.21|11688.21|11669.24|11669.24|11688.32|11688.32|11665.46|11665.46|0
1643964000000|2022-02-04 08:40:00|11669.4|11669.4|11658.43|11658.43|11669.4|11669.4|11654.8|11654.8|0
1643964300000|2022-02-04 08:45:00|11658.69|11658.69|11652.6|11652.6|11658.69|11658.69|11644.02|11644.02|0
1643964600000|2022-02-04 08:50:00|11652.25|11652.25|11647.04|11647.04|11652.25|11652.25|11642.12|11642.12|0
1643964900000|2022-02-04 08:55:00|11647.55|11647.55|11651.84|11651.84|11657.11|11657.11|11644.94|11644.94|0
1643965200000|2022-02-04 09:00:00|11651.64|11651.64|11652.47|11652.47|11655.29|11655.29|11649.6|11649.6|0
1643965500000|2022-02-04 09:05:00|11651.49|11651.49|11649.32|11649.32|11654.33|11654.33|11648.13|11648.13|0
1643965800000|2022-02-04 09:10:00|11648.94|11648.94|11657.79|11657.79|11658.37|11658.37|11648.94|11648.94|0
1643966100000|2022-02-04 09:15:00|11657.39|11657.39|11658.62|11658.62|11663.33|11663.33|11657.39|11657.39|0
1643966400000|2022-02-04 09:20:00|11658.19|11658.19|11652.92|11652.92|11658.75|11658.75|11645.38|11645.38|0
1643966700000|2022-02-04 09:25:00|11653.44|11653.44|11649.68|11649.68|11655.93|11655.93|11649.68|11649.68|0
1643967000000|2022-02-04 09:30:00|11649.34|11649.34|11650.04|11650.04|11655.6|11655.6|11645.07|11645.07|0
1643967300000|2022-02-04 09:35:00|11650.44|11650.44|11663.99|11663.99|11666.59|11666.59|11650.04|11650.04|0
1643967600000|2022-02-04 09:40:00|11663.87|11663.87|11656.85|11656.85|11663.87|11663.87|11650.93|11650.93|0
1643967900000|2022-02-04 09:45:00|11656.97|11656.97|11655.46|11655.46|11657.17|11657.17|11651.94|11651.94|0
1643968200000|2022-02-04 09:50:00|11655.81|11655.81|11647.5|11647.5|11656.02|11656.02|11645.97|11645.97|0
1643968500000|2022-02-04 09:55:00|11646.98|11646.98|11644.46|11644.46|11646.98|11646.98|11640.82|11640.82|0
1643968800000|2022-02-04 10:00:00|11644.25|11644.25|11638.84|11638.84|11644.25|11644.25|11638.84|11638.84|0
1643969100000|2022-02-04 10:05:00|11638.69|11638.69|11630.1|11630.1|11638.69|11638.69|11627.11|11627.11|0
1643969400000|2022-02-04 10:10:00|11630.03|11630.03|11631.91|11631.91|11633.73|11633.73|11630.03|11630.03|0
1643969700000|2022-02-04 10:15:00|11632.31|11632.31|11633.01|11633.01|11633.9|11633.9|11630.62|11630.62|0
1643970000000|2022-02-04 10:20:00|11633.18|11633.18|11635.17|11635.17|11640.01|11640.01|11627.9|11627.9|0
1643970300000|2022-02-04 10:25:00|11635.52|11635.52|11637.42|11637.42|11638.46|11638.46|11634.91|11634.91|0
1643970600000|2022-02-04 10:30:00|11636.9|11636.9|11628.91|11628.91|11636.9|11636.9|11626.56|11626.56|0
1643970900000|2022-02-04 10:35:00|11630.1|11630.1|11640.65|11640.65|11641.83|11641.83|11630.1|11630.1|0
1643971200000|2022-02-04 10:40:00|11640.41|11640.41|11627.99|11627.99|11641.28|11641.28|11627.99|11627.99|0
1643971500000|2022-02-04 10:45:00|11628.22|11628.22|11631.57|11631.57|11636.14|11636.14|11628.22|11628.22|0
1643971800000|2022-02-04 10:50:00|11631.69|11631.69|11638.9|11638.9|11645.65|11645.65|11631.69|11631.69|0
1643972100000|2022-02-04 10:55:00|11639.3|11639.3|11628.81|11628.81|11642.58|11642.58|11625.91|11625.91|0
1643972400000|2022-02-04 11:00:00|11628.93|11628.93|11614.38|11614.38|11628.93|11628.93|11613.84|11613.84|0
1643972700000|2022-02-04 11:05:00|11613.19|11613.19|11606.72|11606.72|11614.44|11614.44|11606.72|11606.72|0
1643973000000|2022-02-04 11:10:00|11604.76|11604.76|11577.16|11577.16|11604.76|11604.76|11577.16|11577.16|0
1643973300000|2022-02-04 11:15:00|11577.05|11577.05|11579|11579|11583.85|11583.85|11574.35|11574.35|0
1643973600000|2022-02-04 11:20:00|11578.74|11578.74|11574.5|11574.5|11580.68|11580.68|11573.17|11573.17|0
1643973900000|2022-02-04 11:25:00|11574.33|11574.33|11595.25|11595.25|11595.37|11595.37|11574.16|11574.16|0
1643974200000|2022-02-04 11:30:00|11594.99|11594.99|11581.45|11581.45|11594.99|11594.99|11581.45|11581.45|0
1643974500000|2022-02-04 11:35:00|11582.43|11582.43|11592.18|11592.18|11593.6|11593.6|11580.29|11580.29|0
1643974800000|2022-02-04 11:40:00|11591.78|11591.78|11592.73|11592.73|11595.27|11595.27|11587.84|11587.84|0
1643975100000|2022-02-04 11:45:00|11591.75|11591.75|11594.7|11594.7|11596.66|11596.66|11587.38|11587.38|0
1643975400000|2022-02-04 11:50:00|11594.78|11594.78|11590.51|11590.51|11594.78|11594.78|11585.84|11585.84|0
1643975700000|2022-02-04 11:55:00|11591.7|11591.7|11577.65|11577.65|11591.7|11591.7|11577.65|11577.65|0
1643976000000|2022-02-04 12:00:00|11577.86|11577.86|11589.24|11589.24|11589.24|11589.24|11577.86|11577.86|0
1643976300000|2022-02-04 12:05:00|11589.4|11589.4|11610.74|11610.74|11610.76|11610.76|11589.4|11589.4|0
1643976600000|2022-02-04 12:10:00|11610.22|11610.22|11598.53|11598.53|11610.22|11610.22|11598.53|11598.53|0
1643976900000|2022-02-04 12:15:00|11598.41|11598.41|11595.24|11595.24|11602.51|11602.51|11594.96|11594.96|0
1643977200000|2022-02-04 12:20:00|11595.03|11595.03|11598.59|11598.59|11601.6|11601.6|11594.14|11594.14|0
1643977500000|2022-02-04 12:25:00|11598.25|11598.25|11605.3|11605.3|11605.56|11605.56|11597.84|11597.84|0
1643977800000|2022-02-04 12:30:00|11605.32|11605.32|11597.47|11597.47|11605.84|11605.84|11597.47|11597.47|0
1643978100000|2022-02-04 12:35:00|11597.68|11597.68|11604.76|11604.76|11607.78|11607.78|11597.68|11597.68|0
1643978400000|2022-02-04 12:40:00|11604.55|11604.55|11609.3|11609.3|11610.88|11610.88|11604.55|11604.55|0
1643978700000|2022-02-04 12:45:00|11610.48|11610.48|11612.51|11612.51|11614.1|11614.1|11610.48|11610.48|0
1643979000000|2022-02-04 12:50:00|11612.16|11612.16|11618.13|11618.13|11618.13|11618.13|11610.62|11610.62|0
1643979300000|2022-02-04 12:55:00|11618.39|11618.39|11624.63|11624.63|11627.2|11627.2|11618.31|11618.31|0
1643979600000|2022-02-04 13:00:00|11625.61|11625.61|11622.89|11622.89|11630.98|11630.98|11622.89|11622.89|0
1643979900000|2022-02-04 13:05:00|11622.68|11622.68|11633.16|11633.16|11633.16|11633.16|11620.15|11620.15|0
1643980200000|2022-02-04 13:10:00|11632.93|11632.93|11635.18|11635.18|11636.16|11636.16|11626.03|11626.03|0
1643980500000|2022-02-04 13:15:00|11635.39|11635.39|11631.97|11631.97|11641.2|11641.2|11631.97|11631.97|0
1643980800000|2022-02-04 13:20:00|11631.76|11631.76|11631.42|11631.42|11636.65|11636.65|11628.77|11628.77|0
1643981100000|2022-02-04 13:25:00|11631.25|11631.25|11635.57|11635.57|11639.49|11639.49|11630.79|11630.79|0
1643981400000|2022-02-04 13:30:00|11634.78|11634.78|11596.4|11596.4|11634.78|11634.78|11595.88|11595.88|0
1643981700000|2022-02-04 13:35:00|11595.89|11595.89|11596.01|11596.01|11598.07|11598.07|11588.89|11588.89|0
1643982000000|2022-02-04 13:40:00|11595.8|11595.8|11588.4|11588.4|11603.77|11603.77|11587.15|11587.15|0
1643982300000|2022-02-04 13:45:00|11588.24|11588.24|11590.21|11590.21|11596.71|11596.71|11588.24|11588.24|0
1643982600000|2022-02-04 13:50:00|11589.02|11589.02|11579.08|11579.08|11589.65|11589.65|11576.38|11576.38|0
1643982900000|2022-02-04 13:55:00|11578.9|11578.9|11557.47|11557.47|11580.64|11580.64|11557.47|11557.47|0
1643983200000|2022-02-04 14:00:00|11557.35|11557.35|11542.47|11542.47|11557.35|11557.35|11541.3|11541.3|0
1643983500000|2022-02-04 14:05:00|11542.26|11542.26|11533.15|11533.15|11542.26|11542.26|11531.62|11531.62|0
1643983800000|2022-02-04 14:10:00|11534.13|11534.13|11537.07|11537.07|11538.08|11538.08|11533.89|11533.89|0
1643984100000|2022-02-04 14:15:00|11537.33|11537.33|11544.39|11544.39|11550.71|11550.71|11535.9|11535.9|0
1643984400000|2022-02-04 14:20:00|11544.63|11544.63|11550.7|11550.7|11555.9|11555.9|11543.08|11543.08|0
1643984700000|2022-02-04 14:25:00|11550.82|11550.82|11552.31|11552.31|11556.55|11556.55|11547.73|11547.73|0
1643985000000|2022-02-04 14:30:00|11554.27|11554.27|11541.92|11541.92|11555.33|11555.33|11541.18|11541.18|0
1643985300000|2022-02-04 14:35:00|11540.47|11540.47|11534.55|11534.55|11540.47|11540.47|11527.46|11527.46|0
1643985600000|2022-02-04 14:40:00|11534.89|11534.89|11557.07|11557.07|11560.45|11560.45|11534.89|11534.89|0
1643985900000|2022-02-04 14:45:00|11557.46|11557.46|11552.81|11552.81|11563.36|11563.36|11552.81|11552.81|0
1643986200000|2022-02-04 14:50:00|11552.97|11552.97|11535.04|11535.04|11553.25|11553.25|11535.04|11535.04|0
1643986500000|2022-02-04 14:55:00|11535.25|11535.25|11538.72|11538.72|11539.14|11539.14|11532.39|11532.39|0
1643986800000|2022-02-04 15:00:00|11539.91|11539.91|11549.12|11549.12|11556.78|11556.78|11538.48|11538.48|0
1643987100000|2022-02-04 15:05:00|11549.52|11549.52|11535.47|11535.47|11552.5|11552.5|11535.08|11535.08|0
1643987400000|2022-02-04 15:10:00|11535.13|11535.13|11545.35|11545.35|11546.54|11546.54|11526.84|11526.84|0
1643987700000|2022-02-04 15:15:00|11546.54|11546.54|11566.39|11566.39|11568.67|11568.67|11546.54|11546.54|0
1643988000000|2022-02-04 15:20:00|11566.81|11566.81|11559.91|11559.91|11573.94|11573.94|11555.87|11555.87|0
1643988300000|2022-02-04 15:25:00|11560.08|11560.08|11537.55|11537.55|11561.18|11561.18|11537.55|11537.55|0
1643988600000|2022-02-04 15:30:00|11537.34|11537.34|11525.18|11525.18|11537.34|11537.34|11525.18|11525.18|0
1643988900000|2022-02-04 15:35:00|11524.83|11524.83|11511.32|11511.32|11525.76|11525.76|11506.22|11506.22|0
1643989200000|2022-02-04 15:40:00|11511.16|11511.16|11501.23|11501.23|11513.27|11513.27|11501.23|11501.23|0
1643989500000|2022-02-04 15:45:00|11500.25|11500.25|11514.56|11514.56|11514.56|11514.56|11494.83|11494.83|0
1643989800000|2022-02-04 15:50:00|11514.44|11514.44|11525.9|11525.9|11527.14|11527.14|11509.35|11509.35|0
1643990100000|2022-02-04 15:55:00|11526.06|11526.06|11520.27|11520.27|11527.01|11527.01|11520.27|11520.27|0
1643990400000|2022-02-04 16:00:00|11520.15|11520.15|11520.68|11520.68|11523.66|11523.66|11516.03|11516.03|0
1643990700000|2022-02-04 16:05:00|11520.89|11520.89|11518.54|11518.54|11521.34|11521.34|11513.25|11513.25|0
1643991000000|2022-02-04 16:10:00|11518.49|11518.49|11506.47|11506.47|11518.49|11518.49|11502.42|11502.42|0
1643991300000|2022-02-04 16:15:00|11506.33|11506.33|11507.52|11507.52|11507.52|11507.52|11503.08|11503.08|0
1643991600000|2022-02-04 16:20:00|11508.5|11508.5|11516.19|11516.19|11516.21|11516.21|11505.2|11505.2|0
1643991900000|2022-02-04 16:25:00|11516.36|11516.36|11508.44|11508.44|11527.71|11527.71|11507.37|11507.37|0
1644221700000|2022-02-07 08:15:00|11549.8|11549.8|11541.26|11541.26|11554.12|11554.12|11537.6|11537.6|0
1644222000000|2022-02-07 08:20:00|11540.07|11540.07|11512.59|11512.59|11540.24|11540.24|11512.14|11512.14|0
1644222300000|2022-02-07 08:25:00|11511.55|11511.55|11502.03|11502.03|11515.25|11515.25|11501.72|11501.72|0
1644222600000|2022-02-07 08:30:00|11502.5|11502.5|11495.85|11495.85|11505.27|11505.27|11490.34|11490.34|0
1644222900000|2022-02-07 08:35:00|11496.2|11496.2|11506.1|11506.1|11508.77|11508.77|11492.16|11492.16|0
1644223200000|2022-02-07 08:40:00|11505.41|11505.41|11525.12|11525.12|11525.12|11525.12|11505.41|11505.41|0
1644223500000|2022-02-07 08:45:00|11523.93|11523.93|11541.62|11541.62|11544.85|11544.85|11523.73|11523.73|0
1644223800000|2022-02-07 08:50:00|11541.41|11541.41|11547.44|11547.44|11553.03|11553.03|11540.02|11540.02|0
1644224100000|2022-02-07 08:55:00|11547.59|11547.59|11538.25|11538.25|11547.74|11547.74|11538.25|11538.25|0
1644224400000|2022-02-07 09:00:00|11537.63|11537.63|11524.91|11524.91|11540.72|11540.72|11521.64|11521.64|0
1644224700000|2022-02-07 09:05:00|11524.71|11524.71|11518.64|11518.64|11531.37|11531.37|11518.64|11518.64|0
1644225000000|2022-02-07 09:10:00|11518.18|11518.18|11532.42|11532.42|11532.57|11532.57|11514.96|11514.96|0
1644225300000|2022-02-07 09:15:00|11533.24|11533.24|11522.91|11522.91|11535.08|11535.08|11522.88|11522.88|0
1644225600000|2022-02-07 09:20:00|11522.49|11522.49|11518.51|11518.51|11530.15|11530.15|11518.42|11518.42|0
1644225900000|2022-02-07 09:25:00|11518.17|11518.17|11521.18|11521.18|11521.18|11521.18|11516.57|11516.57|0
1644226200000|2022-02-07 09:30:00|11521.3|11521.3|11518.74|11518.74|11523.58|11523.58|11517.62|11517.62|0
1644226500000|2022-02-07 09:35:00|11518.27|11518.27|11518.99|11518.99|11521.58|11521.58|11512.55|11512.55|0
1644226800000|2022-02-07 09:40:00|11517.81|11517.81|11510.5|11510.5|11519.01|11519.01|11509.94|11509.94|0
1644227100000|2022-02-07 09:45:00|11510.24|11510.24|11505.82|11505.82|11511.89|11511.89|11504.84|11504.84|0
1644227400000|2022-02-07 09:50:00|11505.51|11505.51|11496.39|11496.39|11505.51|11505.51|11493.26|11493.26|0
1644227700000|2022-02-07 09:55:00|11496.74|11496.74|11500.41|11500.41|11503.46|11503.46|11496.74|11496.74|0
1644228000000|2022-02-07 10:00:00|11500.51|11500.51|11496.92|11496.92|11503.3|11503.3|11496.92|11496.92|0
1644228300000|2022-02-07 10:05:00|11496.71|11496.71|11497.77|11497.77|11499.66|11499.66|11495.95|11495.95|0
1644228600000|2022-02-07 10:10:00|11496.79|11496.79|11498.89|11498.89|11507.64|11507.64|11496.67|11496.67|0
1644228900000|2022-02-07 10:15:00|11499.13|11499.13|11494.68|11494.68|11501.46|11501.46|11494.68|11494.68|0
1644229200000|2022-02-07 10:20:00|11493.7|11493.7|11490.56|11490.56|11493.7|11493.7|11488.08|11488.08|0
1644229500000|2022-02-07 10:25:00|11490.44|11490.44|11504.08|11504.08|11504.15|11504.15|11489.97|11489.97|0
1644229800000|2022-02-07 10:30:00|11504.23|11504.23|11498.29|11498.29|11507.34|11507.34|11498.29|11498.29|0
1644230100000|2022-02-07 10:35:00|11496.33|11496.33|11496.64|11496.64|11499.61|11499.61|11491.42|11491.42|0
1644230400000|2022-02-07 10:40:00|11496.43|11496.43|11496.65|11496.65|11497.79|11497.79|11493.3|11493.3|0
1644230700000|2022-02-07 10:45:00|11497.07|11497.07|11492.61|11492.61|11499.47|11499.47|11492.58|11492.58|0
1644231000000|2022-02-07 10:50:00|11492.49|11492.49|11490.31|11490.31|11492.49|11492.49|11489.11|11489.11|0
1644231300000|2022-02-07 10:55:00|11489.33|11489.33|11483.48|11483.48|11489.33|11489.33|11483.48|11483.48|0
1644231600000|2022-02-07 11:00:00|11483.14|11483.14|11477|11477|11483.14|11483.14|11475.94|11475.94|0
1644231900000|2022-02-07 11:05:00|11477.16|11477.16|11472.74|11472.74|11477.16|11477.16|11471.13|11471.13|0
1644232200000|2022-02-07 11:10:00|11472.34|11472.34|11481.59|11481.59|11482.49|11482.49|11471.67|11471.67|0
1644232500000|2022-02-07 11:15:00|11480.41|11480.41|11476.62|11476.62|11480.41|11480.41|11475.84|11475.84|0
1644232800000|2022-02-07 11:20:00|11476.83|11476.83|11494.69|11494.69|11496.69|11496.69|11474.87|11474.87|0
1644233100000|2022-02-07 11:25:00|11494.59|11494.59|11501.94|11501.94|11504.49|11504.49|11492.76|11492.76|0
1644233400000|2022-02-07 11:30:00|11503.12|11503.12|11504.3|11504.3|11504.63|11504.63|11501.66|11501.66|0
1644233700000|2022-02-07 11:35:00|11504.51|11504.51|11500.02|11500.02|11504.51|11504.51|11498.61|11498.61|0
1644234000000|2022-02-07 11:40:00|11499.04|11499.04|11489.8|11489.8|11499.04|11499.04|11487.84|11487.84|0
1644234300000|2022-02-07 11:45:00|11490.99|11490.99|11492.5|11492.5|11494.88|11494.88|11490.99|11490.99|0
1644234600000|2022-02-07 11:50:00|11493.69|11493.69|11494.08|11494.08|11497.29|11497.29|11492.87|11492.87|0
1644234900000|2022-02-07 11:55:00|11493.87|11493.87|11496.57|11496.57|11497.88|11497.88|11493.86|11493.86|0
1644235200000|2022-02-07 12:00:00|11497.76|11497.76|11500.88|11500.88|11501.44|11501.44|11497.76|11497.76|0
1644235500000|2022-02-07 12:05:00|11501.86|11501.86|11502.42|11502.42|11504.81|11504.81|11501.83|11501.83|0
1644235800000|2022-02-07 12:10:00|11502.2|11502.2|11507.94|11507.94|11507.94|11507.94|11502.2|11502.2|0
1644236100000|2022-02-07 12:15:00|11507.82|11507.82|11511.51|11511.51|11515.22|11515.22|11507.71|11507.71|0
1644236400000|2022-02-07 12:20:00|11511.39|11511.39|11510.48|11510.48|11512.5|11512.5|11510.23|11510.23|0
1644236700000|2022-02-07 12:25:00|11510.82|11510.82|11512.64|11512.64|11512.64|11512.64|11509.94|11509.94|0
1644237000000|2022-02-07 12:30:00|11512.43|11512.43|11511.61|11511.61|11515.25|11515.25|11511.61|11511.61|0
1644237300000|2022-02-07 12:35:00|11510.02|11510.02|11510.69|11510.69|11511.46|11511.46|11507.91|11507.91|0
1644237600000|2022-02-07 12:40:00|11510.64|11510.64|11509.16|11509.16|11511.42|11511.42|11508.76|11508.76|0
1644237900000|2022-02-07 12:45:00|11508.18|11508.18|11505.33|11505.33|11510.07|11510.07|11504.69|11504.69|0
1644238200000|2022-02-07 12:50:00|11506.51|11506.51|11511.89|11511.89|11512.06|11512.06|11506.51|11506.51|0
1644238500000|2022-02-07 12:55:00|11511.73|11511.73|11512.72|11512.72|11514.15|11514.15|11511.73|11511.73|0
1644238800000|2022-02-07 13:00:00|11511.53|11511.53|11524.14|11524.14|11524.14|11524.14|11508.88|11508.88|0
1644239100000|2022-02-07 13:05:00|11524.61|11524.61|11534.82|11534.82|11536.28|11536.28|11523.92|11523.92|0
1644239400000|2022-02-07 13:10:00|11535.03|11535.03|11533.15|11533.15|11536.92|11536.92|11533.15|11533.15|0
1644239700000|2022-02-07 13:15:00|11532.94|11532.94|11528.84|11528.84|11532.94|11532.94|11527.89|11527.89|0
1644240000000|2022-02-07 13:20:00|11528.8|11528.8|11533.01|11533.01|11535.01|11535.01|11528.8|11528.8|0
1644240300000|2022-02-07 13:25:00|11533.13|11533.13|11529.79|11529.79|11533.59|11533.59|11528.81|11528.81|0
1644240600000|2022-02-07 13:30:00|11530|11530|11518.82|11518.82|11530.21|11530.21|11518.82|11518.82|0
1644240900000|2022-02-07 13:35:00|11518.65|11518.65|11524.07|11524.07|11525.9|11525.9|11517.13|11517.13|0
1644241200000|2022-02-07 13:40:00|11524.77|11524.77|11522.85|11522.85|11524.77|11524.77|11520.83|11520.83|0
1644241500000|2022-02-07 13:45:00|11523.05|11523.05|11524.17|11524.17|11524.17|11524.17|11519.47|11519.47|0
1644241800000|2022-02-07 13:50:00|11524.02|11524.02|11517.94|11517.94|11524.02|11524.02|11517.77|11517.77|0
1644242100000|2022-02-07 13:55:00|11518.18|11518.18|11522.22|11522.22|11522.22|11522.22|11518.18|11518.18|0
1644242400000|2022-02-07 14:00:00|11524.18|11524.18|11527.33|11527.33|11528.92|11528.92|11521|11521|0
1644242700000|2022-02-07 14:05:00|11527.48|11527.48|11531.71|11531.71|11531.71|11531.71|11527.32|11527.32|0
1644243000000|2022-02-07 14:10:00|11531.31|11531.31|11529.86|11529.86|11532.03|11532.03|11529.16|11529.16|0
1644243300000|2022-02-07 14:15:00|11529.65|11529.65|11519.78|11519.78|11529.65|11529.65|11519.54|11519.54|0
1644243600000|2022-02-07 14:20:00|11520.96|11520.96|11523.46|11523.46|11523.46|11523.46|11517.33|11517.33|0
1644243900000|2022-02-07 14:25:00|11523.62|11523.62|11522.65|11522.65|11523.62|11523.62|11516.12|11516.12|0
1644244200000|2022-02-07 14:30:00|11523.63|11523.63|11522.36|11522.36|11529.98|11529.98|11516.97|11516.97|0
1644244500000|2022-02-07 14:35:00|11522.12|11522.12|11543.18|11543.18|11543.18|11543.18|11520.37|11520.37|0
1644244800000|2022-02-07 14:40:00|11541.22|11541.22|11540.48|11540.48|11554.21|11554.21|11540.48|11540.48|0
1644245100000|2022-02-07 14:45:00|11540.71|11540.71|11534.82|11534.82|11542.44|11542.44|11530.51|11530.51|0
1644245400000|2022-02-07 14:50:00|11535.17|11535.17|11560.1|11560.1|11562.09|11562.09|11534.61|11534.61|0
1644245700000|2022-02-07 14:55:00|11558.92|11558.92|11560.11|11560.11|11561.41|11561.41|11554.47|11554.47|0
1644246000000|2022-02-07 15:00:00|11559.71|11559.71|11551.97|11551.97|11560.87|11560.87|11548.72|11548.72|0
1644246300000|2022-02-07 15:05:00|11552.37|11552.37|11561.21|11561.21|11561.94|11561.94|11552.37|11552.37|0
1644246600000|2022-02-07 15:10:00|11560.03|11560.03|11540.54|11540.54|11560.03|11560.03|11540.54|11540.54|0
1644246900000|2022-02-07 15:15:00|11540.39|11540.39|11531.72|11531.72|11544.26|11544.26|11531.72|11531.72|0
1644247200000|2022-02-07 15:20:00|11531.32|11531.32|11543.75|11543.75|11549.15|11549.15|11529.77|11529.77|0
1644247500000|2022-02-07 15:25:00|11543.52|11543.52|11542.47|11542.47|11547.75|11547.75|11541.13|11541.13|0
1644247800000|2022-02-07 15:30:00|11542.93|11542.93|11554.31|11554.31|11554.31|11554.31|11542.45|11542.45|0
1644248100000|2022-02-07 15:35:00|11554.66|11554.66|11561.58|11561.58|11563.63|11563.63|11554.54|11554.54|0
1644248400000|2022-02-07 15:40:00|11560.89|11560.89|11550.47|11550.47|11561.23|11561.23|11550.47|11550.47|0
1644248700000|2022-02-07 15:45:00|11550.08|11550.08|11542.25|11542.25|11551.34|11551.34|11542.25|11542.25|0
1644249000000|2022-02-07 15:50:00|11541.9|11541.9|11551.4|11551.4|11560.28|11560.28|11541.9|11541.9|0
1644249300000|2022-02-07 15:55:00|11550.02|11550.02|11561.42|11561.42|11561.82|11561.82|11549.48|11549.48|0
1644249600000|2022-02-07 16:00:00|11561.3|11561.3|11552.01|11552.01|11563.47|11563.47|11552.01|11552.01|0
1644249900000|2022-02-07 16:05:00|11551.94|11551.94|11550.65|11550.65|11556.56|11556.56|11549.66|11549.66|0
1644250200000|2022-02-07 16:10:00|11549.47|11549.47|11550.03|11550.03|11550.44|11550.44|11544.47|11544.47|0
1644250500000|2022-02-07 16:15:00|11550.44|11550.44|11551.01|11551.01|11551.44|11551.44|11542.2|11542.2|0
1644250800000|2022-02-07 16:20:00|11550.55|11550.55|11535.14|11535.14|11550.85|11550.85|11535.14|11535.14|0
1644251100000|2022-02-07 16:25:00|11534.93|11534.93|11531.36|11531.36|11539.33|11539.33|11526.99|11526.99|0
1644308100000|2022-02-08 08:15:00|11528.59|11528.59|11529.79|11529.79|11529.79|11529.79|11516.88|11516.88|0
1644308400000|2022-02-08 08:20:00|11530|11530|11549.52|11549.52|11556.36|11556.36|11530|11530|0
1644308700000|2022-02-08 08:25:00|11549.17|11549.17|11559.09|11559.09|11559.09|11559.09|11538.16|11538.16|0
1644309000000|2022-02-08 08:30:00|11557.9|11557.9|11550.3|11550.3|11561.53|11561.53|11549.96|11549.96|0
1644309300000|2022-02-08 08:35:00|11549.93|11549.93|11556.52|11556.52|11564.43|11564.43|11548.61|11548.61|0
1644309600000|2022-02-08 08:40:00|11556.19|11556.19|11540.58|11540.58|11556.9|11556.9|11539.4|11539.4|0
1644309900000|2022-02-08 08:45:00|11540.42|11540.42|11539.47|11539.47|11544.19|11544.19|11535.77|11535.77|0
1644310200000|2022-02-08 08:50:00|11538.37|11538.37|11529.46|11529.46|11538.37|11538.37|11523.4|11523.4|0
1644310500000|2022-02-08 08:55:00|11530.44|11530.44|11537.35|11537.35|11540.71|11540.71|11530.44|11530.44|0
1644310800000|2022-02-08 09:00:00|11537.47|11537.47|11530.76|11530.76|11542.82|11542.82|11530.72|11530.72|0
1644311100000|2022-02-08 09:05:00|11530.42|11530.42|11529.09|11529.09|11532.81|11532.81|11523.29|11523.29|0
1644311400000|2022-02-08 09:10:00|11528.88|11528.88|11519.93|11519.93|11528.88|11528.88|11516.71|11516.71|0
1644311700000|2022-02-08 09:15:00|11519.68|11519.68|11529.12|11529.12|11531.04|11531.04|11519.68|11519.68|0
1644312000000|2022-02-08 09:20:00|11528.92|11528.92|11518.31|11518.31|11529.3|11529.3|11518.31|11518.31|0
1644312300000|2022-02-08 09:25:00|11519.29|11519.29|11511.39|11511.39|11521.08|11521.08|11511.39|11511.39|0
1644312600000|2022-02-08 09:30:00|11510.89|11510.89|11517.56|11517.56|11519.14|11519.14|11509.7|11509.7|0
1644312900000|2022-02-08 09:35:00|11517.96|11517.96|11516.98|11516.98|11519.07|11519.07|11512.89|11512.89|0
1644313200000|2022-02-08 09:40:00|11517.29|11517.29|11512.66|11512.66|11521.48|11521.48|11512.03|11512.03|0
1644313500000|2022-02-08 09:45:00|11512.26|11512.26|11513.39|11513.39|11516.14|11516.14|11510.38|11510.38|0
1644313800000|2022-02-08 09:50:00|11515.56|11515.56|11508.83|11508.83|11526.3|11526.3|11508.68|11508.68|0
1644314100000|2022-02-08 09:55:00|11507.11|11507.11|11481.02|11481.02|11507.11|11507.11|11480.51|11480.51|0
1644314400000|2022-02-08 10:00:00|11480.81|11480.81|11483.41|11483.41|11483.83|11483.83|11475.01|11475.01|0
1644314700000|2022-02-08 10:05:00|11483.2|11483.2|11477.6|11477.6|11490.76|11490.76|11477.2|11477.2|0
1644315000000|2022-02-08 10:10:00|11477.39|11477.39|11460.09|11460.09|11478.02|11478.02|11460.09|11460.09|0
1644315300000|2022-02-08 10:15:00|11459.85|11459.85|11465.93|11465.93|11469.39|11469.39|11457.72|11457.72|0
1644315600000|2022-02-08 10:20:00|11465.81|11465.81|11476.17|11476.17|11476.6|11476.6|11465.81|11465.81|0
1644315900000|2022-02-08 10:25:00|11475.75|11475.75|11476.13|11476.13|11478.71|11478.71|11475.16|11475.16|0
1644316200000|2022-02-08 10:30:00|11475.28|11475.28|11475.8|11475.8|11476.86|11476.86|11471.4|11471.4|0
1644316500000|2022-02-08 10:35:00|11476.03|11476.03|11477.09|11477.09|11481.98|11481.98|11476.03|11476.03|0
1644316800000|2022-02-08 10:40:00|11477.51|11477.51|11481.06|11481.06|11488.95|11488.95|11477.51|11477.51|0
1644317100000|2022-02-08 10:45:00|11481.48|11481.48|11473.59|11473.59|11482.67|11482.67|11473.59|11473.59|0
1644317400000|2022-02-08 10:50:00|11473.46|11473.46|11461.35|11461.35|11473.7|11473.7|11459.42|11459.42|0
1644317700000|2022-02-08 10:55:00|11461.56|11461.56|11448.73|11448.73|11462.81|11462.81|11448.33|11448.33|0
1644318000000|2022-02-08 11:00:00|11448.85|11448.85|11441.16|11441.16|11450.22|11450.22|11438.48|11438.48|0
1644318300000|2022-02-08 11:05:00|11441.36|11441.36|11439.91|11439.91|11446.13|11446.13|11439.91|11439.91|0
1644318600000|2022-02-08 11:10:00|11439.56|11439.56|11438.41|11438.41|11440.56|11440.56|11437.73|11437.73|0
1644318900000|2022-02-08 11:15:00|11438.54|11438.54|11437.03|11437.03|11442.15|11442.15|11432.43|11432.43|0
1644319200000|2022-02-08 11:20:00|11437.26|11437.26|11430.37|11430.37|11440.7|11440.7|11430.37|11430.37|0
1644319500000|2022-02-08 11:25:00|11429.87|11429.87|11429.07|11429.07|11431.8|11431.8|11426.31|11426.31|0
1644319800000|2022-02-08 11:30:00|11429.59|11429.59|11435.45|11435.45|11444.51|11444.51|11428.98|11428.98|0
1644320100000|2022-02-08 11:35:00|11434.27|11434.27|11419.28|11419.28|11437.18|11437.18|11419.28|11419.28|0
1644320400000|2022-02-08 11:40:00|11419.4|11419.4|11431.87|11431.87|11433.11|11433.11|11419.4|11419.4|0
1644320700000|2022-02-08 11:45:00|11430.9|11430.9|11430.82|11430.82|11431.26|11431.26|11426.98|11426.98|0
1644321000000|2022-02-08 11:50:00|11431.8|11431.8|11433.97|11433.97|11438.86|11438.86|11431.8|11431.8|0
1644321300000|2022-02-08 11:55:00|11433.57|11433.57|11424.81|11424.81|11433.79|11433.79|11424.41|11424.41|0
1644321600000|2022-02-08 12:00:00|11424.71|11424.71|11428.03|11428.03|11431.44|11431.44|11424.71|11424.71|0
1644321900000|2022-02-08 12:05:00|11427.17|11427.17|11426.19|11426.19|11430.07|11430.07|11425.69|11425.69|0
1644322200000|2022-02-08 12:10:00|11426.31|11426.31|11426.31|11426.31|11427.06|11427.06|11422.37|11422.37|0
1644322500000|2022-02-08 12:15:00|11426.05|11426.05|11417.68|11417.68|11426.05|11426.05|11417.68|11417.68|0
1644322800000|2022-02-08 12:20:00|11417.36|11417.36|11411.34|11411.34|11417.44|11417.44|11410.92|11410.92|0
1644323100000|2022-02-08 12:25:00|11411.41|11411.41|11413.87|11413.87|11413.87|11413.87|11411.39|11411.39|0
1644323400000|2022-02-08 12:30:00|11413.45|11413.45|11405.44|11405.44|11413.45|11413.45|11405.31|11405.31|0
1644323700000|2022-02-08 12:35:00|11405.56|11405.56|11398.41|11398.41|11405.63|11405.63|11397.03|11397.03|0
1644324000000|2022-02-08 12:40:00|11398.62|11398.62|11394.71|11394.71|11398.62|11398.62|11392.46|11392.46|0
1644324300000|2022-02-08 12:45:00|11393.73|11393.73|11405.88|11405.88|11405.88|11405.88|11393.71|11393.71|0
1644324600000|2022-02-08 12:50:00|11406|11406|11407.13|11407.13|11410.39|11410.39|11404.86|11404.86|0
1644324900000|2022-02-08 12:55:00|11406.98|11406.98|11414.96|11414.96|11415.2|11415.2|11406.9|11406.9|0
1644325200000|2022-02-08 13:00:00|11415.6|11415.6|11424.41|11424.41|11424.51|11424.51|11413.29|11413.29|0
1644325500000|2022-02-08 13:05:00|11424.67|11424.67|11432.79|11432.79|11438.13|11438.13|11424.67|11424.67|0
1644325800000|2022-02-08 13:10:00|11432.66|11432.66|11425.84|11425.84|11432.66|11432.66|11425.19|11425.19|0
1644326100000|2022-02-08 13:15:00|11426.03|11426.03|11425.02|11425.02|11426.76|11426.76|11419.07|11419.07|0
1644326400000|2022-02-08 13:20:00|11425.1|11425.1|11430.62|11430.62|11431.33|11431.33|11424.98|11424.98|0
1644326700000|2022-02-08 13:25:00|11430.66|11430.66|11417.6|11417.6|11430.67|11430.67|11414.93|11414.93|0
1644327000000|2022-02-08 13:30:00|11417.69|11417.69|11410.56|11410.56|11418.88|11418.88|11408.86|11408.86|0
1644327300000|2022-02-08 13:35:00|11410.46|11410.46|11403.03|11403.03|11410.55|11410.55|11402.92|11402.92|0
1644327600000|2022-02-08 13:40:00|11403.37|11403.37|11404.78|11404.78|11405.34|11405.34|11402.09|11402.09|0
1644327900000|2022-02-08 13:45:00|11404.41|11404.41|11405.31|11405.31|11406.41|11406.41|11401.86|11401.86|0
1644328200000|2022-02-08 13:50:00|11405.08|11405.08|11398.91|11398.91|11405.08|11405.08|11395.63|11395.63|0
1644328500000|2022-02-08 13:55:00|11397.93|11397.93|11397.41|11397.41|11400.5|11400.5|11396.55|11396.55|0
1644328800000|2022-02-08 14:00:00|11397.2|11397.2|11389.12|11389.12|11397.2|11397.2|11389.12|11389.12|0
1644329100000|2022-02-08 14:05:00|11391.08|11391.08|11388.03|11388.03|11394.74|11394.74|11388.03|11388.03|0
1644329400000|2022-02-08 14:10:00|11387.76|11387.76|11382.96|11382.96|11389.41|11389.41|11382.96|11382.96|0
1644329700000|2022-02-08 14:15:00|11382.7|11382.7|11383.34|11383.34|11383.65|11383.65|11377.96|11377.96|0
1644330000000|2022-02-08 14:20:00|11384.03|11384.03|11383.74|11383.74|11386.83|11386.83|11381.35|11381.35|0
1644330300000|2022-02-08 14:25:00|11383.98|11383.98|11381.75|11381.75|11385.61|11385.61|11380.88|11380.88|0
1644330600000|2022-02-08 14:30:00|11380.56|11380.56|11375.27|11375.27|11386.03|11386.03|11373.1|11373.1|0
1644330900000|2022-02-08 14:35:00|11375.42|11375.42|11388.14|11388.14|11388.8|11388.8|11374.79|11374.79|0
1644331200000|2022-02-08 14:40:00|11388.36|11388.36|11378.38|11378.38|11389.39|11389.39|11378.38|11378.38|0
1644331500000|2022-02-08 14:45:00|11378.61|11378.61|11364.33|11364.33|11380.56|11380.56|11363.99|11363.99|0
1644331800000|2022-02-08 14:50:00|11364.68|11364.68|11371.46|11371.46|11372.1|11372.1|11360.57|11360.57|0
1644332100000|2022-02-08 14:55:00|11370.48|11370.48|11370.14|11370.14|11381.63|11381.63|11368.03|11368.03|0
1644332400000|2022-02-08 15:00:00|11370.02|11370.02|11372.78|11372.78|11372.78|11372.78|11362.18|11362.18|0
1644332700000|2022-02-08 15:05:00|11372.43|11372.43|11383.9|11383.9|11387.62|11387.62|11372.43|11372.43|0
1644333000000|2022-02-08 15:10:00|11384.37|11384.37|11387.39|11387.39|11393.83|11393.83|11382.69|11382.69|0
1644333300000|2022-02-08 15:15:00|11387.09|11387.09|11386.57|11386.57|11393.17|11393.17|11386.23|11386.23|0
1644333600000|2022-02-08 15:20:00|11387.55|11387.55|11390.58|11390.58|11391.76|11391.76|11384.96|11384.96|0
1644333900000|2022-02-08 15:25:00|11390.97|11390.97|11386.37|11386.37|11395.44|11395.44|11383.77|11383.77|0
1644334200000|2022-02-08 15:30:00|11385.91|11385.91|11378.97|11378.97|11387.19|11387.19|11378.97|11378.97|0
1644334500000|2022-02-08 15:35:00|11378.12|11378.12|11380.08|11380.08|11380.08|11380.08|11371.49|11371.49|0
1644334800000|2022-02-08 15:40:00|11378.98|11378.98|11385.53|11385.53|11385.53|11385.53|11374.99|11374.99|0
1644335100000|2022-02-08 15:45:00|11385.73|11385.73|11394.48|11394.48|11400.7|11400.7|11385.13|11385.13|0
1644335400000|2022-02-08 15:50:00|11394.69|11394.69|11406.6|11406.6|11407.52|11407.52|11394.69|11394.69|0
1644335700000|2022-02-08 15:55:00|11406.48|11406.48|11399.96|11399.96|11406.48|11406.48|11399.96|11399.96|0
1644336000000|2022-02-08 16:00:00|11400.03|11400.03|11421.32|11421.32|11421.32|11421.32|11399.27|11399.27|0
1644336300000|2022-02-08 16:05:00|11421.82|11421.82|11415.47|11415.47|11421.94|11421.94|11414.65|11414.65|0
1644336600000|2022-02-08 16:10:00|11415.6|11415.6|11419.13|11419.13|11420.43|11420.43|11413.8|11413.8|0
1644336900000|2022-02-08 16:15:00|11419.54|11419.54|11434.42|11434.42|11438.03|11438.03|11417.73|11417.73|0
1644337200000|2022-02-08 16:20:00|11434.82|11434.82|11432.02|11432.02|11437.14|11437.14|11431.82|11431.82|0
1644337500000|2022-02-08 16:25:00|11431.94|11431.94|11430.93|11430.93|11436.21|11436.21|11429.75|11429.75|0
1644394500000|2022-02-09 08:15:00|11596.03|11596.03|11587.82|11587.82|11604.52|11604.52|11584.44|11584.44|0
1644394800000|2022-02-09 08:20:00|11587.94|11587.94|11570.39|11570.39|11592.01|11592.01|11569.59|11569.59|0
1644395100000|2022-02-09 08:25:00|11571.18|11571.18|11556.42|11556.42|11576.63|11576.63|11556.42|11556.42|0
1644395400000|2022-02-09 08:30:00|11556.27|11556.27|11562.31|11562.31|11566.72|11566.72|11553.02|11553.02|0
1644395700000|2022-02-09 08:35:00|11562.08|11562.08|11591.08|11591.08|11594.65|11594.65|11562.08|11562.08|0
1644396000000|2022-02-09 08:40:00|11590.1|11590.1|11599.53|11599.53|11601.69|11601.69|11590.1|11590.1|0
1644396300000|2022-02-09 08:45:00|11603.09|11603.09|11618.94|11618.94|11621.39|11621.39|11603.09|11603.09|0
1644396600000|2022-02-09 08:50:00|11619.55|11619.55|11626.39|11626.39|11628.43|11628.43|11619.32|11619.32|0
1644396900000|2022-02-09 08:55:00|11626.26|11626.26|11612.13|11612.13|11626.26|11626.26|11612.01|11612.01|0
1644397200000|2022-02-09 09:00:00|11611.73|11611.73|11610.62|11610.62|11614.02|11614.02|11604.39|11604.39|0
1644397500000|2022-02-09 09:05:00|11610.28|11610.28|11626.82|11626.82|11627.89|11627.89|11608.51|11608.51|0
1644397800000|2022-02-09 09:10:00|11627.8|11627.8|11622.34|11622.34|11629.72|11629.72|11620.7|11620.7|0
1644398100000|2022-02-09 09:15:00|11621.36|11621.36|11623.38|11623.38|11623.94|11623.94|11616.7|11616.7|0
1644398400000|2022-02-09 09:20:00|11623.59|11623.59|11622.13|11622.13|11628.43|11628.43|11621.63|11621.63|0
1644398700000|2022-02-09 09:25:00|11620.94|11620.94|11623.05|11623.05|11625.49|11625.49|11619.17|11619.17|0
1644399000000|2022-02-09 09:30:00|11623.32|11623.32|11628.86|11628.86|11629.76|11629.76|11620.11|11620.11|0
1644399300000|2022-02-09 09:35:00|11628.46|11628.46|11624.19|11624.19|11628.65|11628.65|11621.76|11621.76|0
1644399600000|2022-02-09 09:40:00|11624.43|11624.43|11619.37|11619.37|11633.35|11633.35|11619.37|11619.37|0
1644399900000|2022-02-09 09:45:00|11618.39|11618.39|11615.77|11615.77|11619.12|11619.12|11615.77|11615.77|0
1644400200000|2022-02-09 09:50:00|11616.96|11616.96|11614.81|11614.81|11616.96|11616.96|11608.93|11608.93|0
1644400500000|2022-02-09 09:55:00|11615.02|11615.02|11599.84|11599.84|11615.02|11615.02|11596.02|11596.02|0
1644400800000|2022-02-09 10:00:00|11600.24|11600.24|11595.77|11595.77|11600.24|11600.24|11595.71|11595.71|0
1644401100000|2022-02-09 10:05:00|11594.58|11594.58|11591.72|11591.72|11594.78|11594.78|11583.57|11583.57|0
1644401400000|2022-02-09 10:10:00|11591.21|11591.21|11586.23|11586.23|11591.21|11591.21|11580.03|11580.03|0
1644401700000|2022-02-09 10:15:00|11587.21|11587.21|11591.1|11591.1|11591.45|11591.45|11586.35|11586.35|0
1644402000000|2022-02-09 10:20:00|11590.76|11590.76|11592.43|11592.43|11594.2|11594.2|11589.22|11589.22|0
1644402300000|2022-02-09 10:25:00|11592.64|11592.64|11605.18|11605.18|11605.54|11605.54|11592.64|11592.64|0
1644402600000|2022-02-09 10:30:00|11604|11604|11596.29|11596.29|11606.48|11606.48|11596.29|11596.29|0
1644402900000|2022-02-09 10:35:00|11596.08|11596.08|11602.5|11602.5|11602.5|11602.5|11592.76|11592.76|0
1644403200000|2022-02-09 10:40:00|11602.68|11602.68|11606.21|11606.21|11607.99|11607.99|11601.75|11601.75|0
1644403500000|2022-02-09 10:45:00|11606.38|11606.38|11602.54|11602.54|11607.73|11607.73|11601.74|11601.74|0
1644403800000|2022-02-09 10:50:00|11602.3|11602.3|11604.21|11604.21|11604.21|11604.21|11599.93|11599.93|0
1644404100000|2022-02-09 10:55:00|11604.09|11604.09|11598.75|11598.75|11604.68|11604.68|11597.88|11597.88|0
1644404400000|2022-02-09 11:00:00|11599.93|11599.93|11587.5|11587.5|11600.82|11600.82|11587.5|11587.5|0
1644404700000|2022-02-09 11:05:00|11587.24|11587.24|11582.8|11582.8|11587.27|11587.27|11582.8|11582.8|0
1644405000000|2022-02-09 11:10:00|11582.28|11582.28|11577.51|11577.51|11583.27|11583.27|11577.25|11577.25|0
1644405300000|2022-02-09 11:15:00|11577.77|11577.77|11584.1|11584.1|11585.74|11585.74|11575.48|11575.48|0
1644405600000|2022-02-09 11:20:00|11584.49|11584.49|11575.11|11575.11|11584.8|11584.8|11574.29|11574.29|0
1644405900000|2022-02-09 11:25:00|11573.92|11573.92|11576.18|11576.18|11577.29|11577.29|11571.55|11571.55|0
1644406200000|2022-02-09 11:30:00|11576.08|11576.08|11580.99|11580.99|11580.99|11580.99|11574.59|11574.59|0
1644406500000|2022-02-09 11:35:00|11581.16|11581.16|11576.98|11576.98|11581.16|11581.16|11576.18|11576.18|0
1644406800000|2022-02-09 11:40:00|11576.58|11576.58|11582.95|11582.95|11583.39|11583.39|11576.58|11576.58|0
1644407100000|2022-02-09 11:45:00|11583.07|11583.07|11582.39|11582.39|11584.77|11584.77|11580.12|11580.12|0
1644407400000|2022-02-09 11:50:00|11582.18|11582.18|11589.53|11589.53|11591.76|11591.76|11581.62|11581.62|0
1644407700000|2022-02-09 11:55:00|11589.66|11589.66|11585.83|11585.83|11590.14|11590.14|11585.83|11585.83|0
1644408000000|2022-02-09 12:00:00|11586.52|11586.52|11583.85|11583.85|11587.62|11587.62|11581.52|11581.52|0
1644408300000|2022-02-09 12:05:00|11584.06|11584.06|11582.43|11582.43|11586.25|11586.25|11581.69|11581.69|0
1644408600000|2022-02-09 12:10:00|11582.78|11582.78|11580.36|11580.36|11585.84|11585.84|11578.26|11578.26|0
1644408900000|2022-02-09 12:15:00|11579.86|11579.86|11575.56|11575.56|11579.86|11579.86|11571.45|11571.45|0
1644409200000|2022-02-09 12:20:00|11575.72|11575.72|11580.86|11580.86|11581.66|11581.66|11575.72|11575.72|0
1644409500000|2022-02-09 12:25:00|11581.66|11581.66|11586.97|11586.97|11591.51|11591.51|11581.56|11581.56|0
1644409800000|2022-02-09 12:30:00|11587.27|11587.27|11586.15|11586.15|11589.67|11589.67|11585.38|11585.38|0
1644410100000|2022-02-09 12:35:00|11586|11586|11573.96|11573.96|11586|11586|11573.96|11573.96|0
1644410400000|2022-02-09 12:40:00|11574.19|11574.19|11573.34|11573.34|11575.27|11575.27|11570.27|11570.27|0
1644410700000|2022-02-09 12:45:00|11572.93|11572.93|11574.06|11574.06|11576.48|11576.48|11570.27|11570.27|0
1644411000000|2022-02-09 12:50:00|11575.24|11575.24|11577.92|11577.92|11579.41|11579.41|11574.57|11574.57|0
1644411300000|2022-02-09 12:55:00|11578.9|11578.9|11578.26|11578.26|11582.11|11582.11|11576.39|11576.39|0
1644411600000|2022-02-09 13:00:00|11577.84|11577.84|11587.16|11587.16|11588.75|11588.75|11577.74|11577.74|0
1644411900000|2022-02-09 13:05:00|11586.77|11586.77|11592.66|11592.66|11592.66|11592.66|11583.62|11583.62|0
1644412200000|2022-02-09 13:10:00|11592.96|11592.96|11618.86|11618.86|11619.26|11619.26|11592.91|11592.91|0
1644412500000|2022-02-09 13:15:00|11617.88|11617.88|11622.05|11622.05|11623.41|11623.41|11615.66|11615.66|0
1644412800000|2022-02-09 13:20:00|11620.86|11620.86|11614.11|11614.11|11620.92|11620.92|11611.81|11611.81|0
1644413100000|2022-02-09 13:25:00|11613.61|11613.61|11614.82|11614.82|11618.07|11618.07|11606.27|11606.27|0
1644413400000|2022-02-09 13:30:00|11615.33|11615.33|11619.21|11619.21|11619.35|11619.35|11613.29|11613.29|0
1644413700000|2022-02-09 13:35:00|11619.09|11619.09|11616.4|11616.4|11621.25|11621.25|11616.4|11616.4|0
1644414000000|2022-02-09 13:40:00|11616.14|11616.14|11617.97|11617.97|11618.27|11618.27|11615.2|11615.2|0
1644414300000|2022-02-09 13:45:00|11617.8|11617.8|11625.83|11625.83|11625.83|11625.83|11616.93|11616.93|0
1644414600000|2022-02-09 13:50:00|11625.62|11625.62|11626.39|11626.39|11627.43|11627.43|11623.08|11623.08|0
1644414900000|2022-02-09 13:55:00|11626.6|11626.6|11620.38|11620.38|11631.62|11631.62|11619.04|11619.04|0
1644415200000|2022-02-09 14:00:00|11621.36|11621.36|11617.09|11617.09|11621.74|11621.74|11614.19|11614.19|0
1644415500000|2022-02-09 14:05:00|11616.93|11616.93|11621.26|11621.26|11621.63|11621.63|11614.75|11614.75|0
1644415800000|2022-02-09 14:10:00|11621.16|11621.16|11612.48|11612.48|11621.26|11621.26|11610.62|11610.62|0
1644416100000|2022-02-09 14:15:00|11615.42|11615.42|11621.7|11621.7|11621.72|11621.72|11612.75|11612.75|0
1644416400000|2022-02-09 14:20:00|11621.66|11621.66|11621.01|11621.01|11623.3|11623.3|11620.27|11620.27|0
1644416700000|2022-02-09 14:25:00|11620.62|11620.62|11625.01|11625.01|11627.69|11627.69|11618.07|11618.07|0
1644417000000|2022-02-09 14:30:00|11625.7|11625.7|11633.49|11633.49|11640.79|11640.79|11625.7|11625.7|0
1644417300000|2022-02-09 14:35:00|11633.26|11633.26|11618.98|11618.98|11634.03|11634.03|11618.98|11618.98|0
1644417600000|2022-02-09 14:40:00|11618.81|11618.81|11618.19|11618.19|11618.81|11618.81|11612.32|11612.32|0
1644417900000|2022-02-09 14:45:00|11618.53|11618.53|11607.73|11607.73|11621.38|11621.38|11607.73|11607.73|0
1644418200000|2022-02-09 14:50:00|11607.57|11607.57|11599.74|11599.74|11607.57|11607.57|11587.47|11587.47|0
1644418500000|2022-02-09 14:55:00|11599.52|11599.52|11607.55|11607.55|11607.69|11607.69|11599.2|11599.2|0
1644418800000|2022-02-09 15:00:00|11607.95|11607.95|11606.34|11606.34|11608.38|11608.38|11601.19|11601.19|0
1644419100000|2022-02-09 15:05:00|11606.55|11606.55|11607.54|11607.54|11608.02|11608.02|11604.52|11604.52|0
1644419400000|2022-02-09 15:10:00|11607.33|11607.33|11595.59|11595.59|11607.78|11607.78|11595.05|11595.05|0
1644419700000|2022-02-09 15:15:00|11594.42|11594.42|11595.47|11595.47|11596.01|11596.01|11591.96|11591.96|0
1644420000000|2022-02-09 15:20:00|11595.35|11595.35|11590.74|11590.74|11595.35|11595.35|11584.43|11584.43|0
1644420300000|2022-02-09 15:25:00|11587.62|11587.62|11584.45|11584.45|11593.2|11593.2|11584.45|11584.45|0
1644420600000|2022-02-09 15:30:00|11583.47|11583.47|11589.24|11589.24|11596.74|11596.74|11583.47|11583.47|0
1644420900000|2022-02-09 15:35:00|11588.26|11588.26|11579.76|11579.76|11588.5|11588.5|11579.67|11579.67|0
1644421200000|2022-02-09 15:40:00|11580.16|11580.16|11576.01|11576.01|11582.66|11582.66|11574.67|11574.67|0
1644421500000|2022-02-09 15:45:00|11575.88|11575.88|11579.84|11579.84|11582.74|11582.74|11575.88|11575.88|0
1644421800000|2022-02-09 15:50:00|11579.63|11579.63|11575.39|11575.39|11584.81|11584.81|11575.39|11575.39|0
1644422100000|2022-02-09 15:55:00|11575.55|11575.55|11579.67|11579.67|11580.02|11580.02|11573.1|11573.1|0
1644422400000|2022-02-09 16:00:00|11578.98|11578.98|11575.68|11575.68|11584.64|11584.64|11575.68|11575.68|0
1644422700000|2022-02-09 16:05:00|11576.08|11576.08|11569.13|11569.13|11577.39|11577.39|11569.13|11569.13|0
1644423000000|2022-02-09 16:10:00|11569.3|11569.3|11565.22|11565.22|11573.43|11573.43|11564.89|11564.89|0
1644423300000|2022-02-09 16:15:00|11565.34|11565.34|11564.77|11564.77|11567.9|11567.9|11562.39|11562.39|0
1644423600000|2022-02-09 16:20:00|11563.59|11563.59|11562|11562|11564.29|11564.29|11559.24|11559.24|0
1644423900000|2022-02-09 16:25:00|11561.9|11561.9|11568.14|11568.14|11569.01|11569.01|11561.24|11561.24|0
1644480900000|2022-02-10 08:15:00|11560.88|11560.88|11537.49|11537.49|11562.07|11562.07|11536.36|11536.36|0
1644481200000|2022-02-10 08:20:00|11537.7|11537.7|11527.67|11527.67|11537.7|11537.7|11515.82|11515.82|0
1644481500000|2022-02-10 08:25:00|11527.36|11527.36|11491.98|11491.98|11528.95|11528.95|11491.98|11491.98|0
1644481800000|2022-02-10 08:30:00|11492.24|11492.24|11487.84|11487.84|11500.04|11500.04|11487.84|11487.84|0
1644482100000|2022-02-10 08:35:00|11487.54|11487.54|11482.93|11482.93|11495.9|11495.9|11481.39|11481.39|0
1644482400000|2022-02-10 08:40:00|11483.05|11483.05|11461.85|11461.85|11483.05|11483.05|11461.7|11461.7|0
1644482700000|2022-02-10 08:45:00|11461.7|11461.7|11469.25|11469.25|11473.09|11473.09|11460.39|11460.39|0
1644483000000|2022-02-10 08:50:00|11468.07|11468.07|11481.64|11481.64|11482.43|11482.43|11463.89|11463.89|0
1644483300000|2022-02-10 08:55:00|11482.03|11482.03|11475.58|11475.58|11485.81|11485.81|11474.38|11474.38|0
1644483600000|2022-02-10 09:00:00|11476.08|11476.08|11483.61|11483.61|11483.61|11483.61|11476.01|11476.01|0
1644483900000|2022-02-10 09:05:00|11484.99|11484.99|11500.42|11500.42|11501.25|11501.25|11484.01|11484.01|0
1644484200000|2022-02-10 09:10:00|11500.18|11500.18|11499.54|11499.54|11501.52|11501.52|11497.8|11497.8|0
1644484500000|2022-02-10 09:15:00|11499.94|11499.94|11493.52|11493.52|11499.94|11499.94|11493.45|11493.45|0
1644484800000|2022-02-10 09:20:00|11493.72|11493.72|11489.38|11489.38|11495.68|11495.68|11488.98|11488.98|0
1644485100000|2022-02-10 09:25:00|11486.44|11486.44|11491.08|11491.08|11493.16|11493.16|11486.2|11486.2|0
1644485400000|2022-02-10 09:30:00|11490.87|11490.87|11489.44|11489.44|11493.24|11493.24|11488.88|11488.88|0
1644485700000|2022-02-10 09:35:00|11489.26|11489.26|11484.93|11484.93|11489.26|11489.26|11484.8|11484.8|0
1644486000000|2022-02-10 09:40:00|11485.9|11485.9|11486.66|11486.66|11491.68|11491.68|11485.9|11485.9|0
1644486300000|2022-02-10 09:45:00|11487.02|11487.02|11493.04|11493.04|11494.88|11494.88|11486.04|11486.04|0
1644486600000|2022-02-10 09:50:00|11493.38|11493.38|11516.86|11516.86|11516.86|11516.86|11492.96|11492.96|0
1644486900000|2022-02-10 09:55:00|11517.84|11517.84|11523.99|11523.99|11529.24|11529.24|11517.84|11517.84|0
1644487200000|2022-02-10 10:00:00|11523.87|11523.87|11510.95|11510.95|11525.49|11525.49|11510.95|11510.95|0
1644487500000|2022-02-10 10:05:00|11510.9|11510.9|11513.82|11513.82|11515.42|11515.42|11510.9|11510.9|0
1644487800000|2022-02-10 10:10:00|11512.63|11512.63|11509.94|11509.94|11515.1|11515.1|11507.64|11507.64|0
1644488100000|2022-02-10 10:15:00|11510.1|11510.1|11515.65|11515.65|11519.75|11519.75|11510.07|11510.07|0
1644488400000|2022-02-10 10:20:00|11515.25|11515.25|11523.9|11523.9|11524.1|11524.1|11515.25|11515.25|0
1644488700000|2022-02-10 10:25:00|11524.59|11524.59|11535.9|11535.9|11535.9|11535.9|11524.59|11524.59|0
1644489000000|2022-02-10 10:30:00|11536.25|11536.25|11542.6|11542.6|11544.77|11544.77|11535.08|11535.08|0
1644489300000|2022-02-10 10:35:00|11542.25|11542.25|11549.82|11549.82|11552.65|11552.65|11542.25|11542.25|0
1644489600000|2022-02-10 10:40:00|11549.57|11549.57|11547.07|11547.07|11550.32|11550.32|11543.76|11543.76|0
1644489900000|2022-02-10 10:45:00|11546.9|11546.9|11545.68|11545.68|11548.79|11548.79|11544.12|11544.12|0
1644490200000|2022-02-10 10:50:00|11545.89|11545.89|11543.67|11543.67|11547.51|11547.51|11543.28|11543.28|0
1644490500000|2022-02-10 10:55:00|11542.48|11542.48|11546.14|11546.14|11547.38|11547.38|11542.48|11542.48|0
1644490800000|2022-02-10 11:00:00|11546.16|11546.16|11552.92|11552.92|11553.16|11553.16|11544.55|11544.55|0
1644491100000|2022-02-10 11:05:00|11551.73|11551.73|11545.48|11545.48|11553.11|11553.11|11544.5|11544.5|0
1644491400000|2022-02-10 11:10:00|11545.27|11545.27|11553.42|11553.42|11554.99|11554.99|11545.27|11545.27|0
1644491700000|2022-02-10 11:15:00|11553.57|11553.57|11558.65|11558.65|11561.93|11561.93|11553.57|11553.57|0
1644492000000|2022-02-10 11:20:00|11558.78|11558.78|11562.01|11562.01|11563.97|11563.97|11558.08|11558.08|0
1644492300000|2022-02-10 11:25:00|11561.86|11561.86|11572.24|11572.24|11572.24|11572.24|11561.86|11561.86|0
1644492600000|2022-02-10 11:30:00|11573.42|11573.42|11572.02|11572.02|11574.24|11574.24|11568.39|11568.39|0
1644492900000|2022-02-10 11:35:00|11572.14|11572.14|11581.02|11581.02|11583.09|11583.09|11572.14|11572.14|0
1644493200000|2022-02-10 11:40:00|11580.68|11580.68|11582.41|11582.41|11584.42|11584.42|11580.28|11580.28|0
1644493500000|2022-02-10 11:45:00|11582.07|11582.07|11576.73|11576.73|11582.48|11582.48|11576.56|11576.56|0
1644493800000|2022-02-10 11:50:00|11576.33|11576.33|11571.32|11571.32|11577.13|11577.13|11570.58|11570.58|0
1644494100000|2022-02-10 11:55:00|11572.3|11572.3|11567.59|11567.59|11572.3|11572.3|11565.83|11565.83|0
1644494400000|2022-02-10 12:00:00|11567.8|11567.8|11571.04|11571.04|11571.3|11571.3|11567.61|11567.61|0
1644494700000|2022-02-10 12:05:00|11570.69|11570.69|11565.53|11565.53|11571.14|11571.14|11565.53|11565.53|0
1644495000000|2022-02-10 12:10:00|11565.16|11565.16|11556.89|11556.89|11565.16|11565.16|11555.98|11555.98|0
1644495300000|2022-02-10 12:15:00|11557.39|11557.39|11557.36|11557.36|11558.49|11558.49|11555.56|11555.56|0
1644495600000|2022-02-10 12:20:00|11557.29|11557.29|11554.34|11554.34|11558.07|11558.07|11552.75|11552.75|0
1644495900000|2022-02-10 12:25:00|11554.86|11554.86|11557.31|11557.31|11558.12|11558.12|11549.15|11549.15|0
1644496200000|2022-02-10 12:30:00|11557.36|11557.36|11558.52|11558.52|11558.53|11558.53|11555.19|11555.19|0
1644496500000|2022-02-10 12:35:00|11559.5|11559.5|11557.81|11557.81|11562.12|11562.12|11552.34|11552.34|0
1644496800000|2022-02-10 12:40:00|11558.15|11558.15|11561.11|11561.11|11561.4|11561.4|11557.09|11557.09|0
1644497100000|2022-02-10 12:45:00|11561.9|11561.9|11570.75|11570.75|11570.75|11570.75|11561.9|11561.9|0
1644497400000|2022-02-10 12:50:00|11571.14|11571.14|11578.52|11578.52|11579.09|11579.09|11570.66|11570.66|0
1644497700000|2022-02-10 12:55:00|11576.56|11576.56|11565.16|11565.16|11576.56|11576.56|11559.42|11559.42|0
1644498000000|2022-02-10 13:00:00|11565.56|11565.56|11562.47|11562.47|11565.56|11565.56|11562.47|11562.47|0
1644498300000|2022-02-10 13:05:00|11563.45|11563.45|11570.91|11570.91|11571.65|11571.65|11563.45|11563.45|0
1644498600000|2022-02-10 13:10:00|11571.25|11571.25|11576.77|11576.77|11577.16|11577.16|11571.02|11571.02|0
1644498900000|2022-02-10 13:15:00|11576.65|11576.65|11564.2|11564.2|11578.01|11578.01|11564.2|11564.2|0
1644499200000|2022-02-10 13:20:00|11566.16|11566.16|11564.38|11564.38|11566.16|11566.16|11559.4|11559.4|0
1644499500000|2022-02-10 13:25:00|11564.85|11564.85|11567.47|11567.47|11567.47|11567.47|11563.52|11563.52|0
1644499800000|2022-02-10 13:30:00|11567.26|11567.26|11501.64|11501.64|11567.26|11567.26|11495.14|11495.14|0
1644500100000|2022-02-10 13:35:00|11500.66|11500.66|11500.82|11500.82|11501.25|11501.25|11487.23|11487.23|0
1644500400000|2022-02-10 13:40:00|11501.07|11501.07|11493.72|11493.72|11505.14|11505.14|11491.94|11491.94|0
1644500700000|2022-02-10 13:45:00|11492.54|11492.54|11478.4|11478.4|11493.61|11493.61|11478.4|11478.4|0
1644501000000|2022-02-10 13:50:00|11479.38|11479.38|11490.44|11490.44|11490.44|11490.44|11475.46|11475.46|0
1644501300000|2022-02-10 13:55:00|11490.23|11490.23|11492.8|11492.8|11500.35|11500.35|11487.25|11487.25|0
1644501600000|2022-02-10 14:00:00|11492.54|11492.54|11473.2|11473.2|11492.54|11492.54|11473.2|11473.2|0
1644501900000|2022-02-10 14:05:00|11473.55|11473.55|11473.22|11473.22|11476.7|11476.7|11470.3|11470.3|0
1644502200000|2022-02-10 14:10:00|11472.99|11472.99|11462.59|11462.59|11473.74|11473.74|11457.63|11457.63|0
1644502500000|2022-02-10 14:15:00|11462.61|11462.61|11461.92|11461.92|11470.59|11470.59|11461.77|11461.77|0
1644502800000|2022-02-10 14:20:00|11461.8|11461.8|11468.31|11468.31|11468.63|11468.63|11460.17|11460.17|0
1644503100000|2022-02-10 14:25:00|11468.1|11468.1|11474.63|11474.63|11474.63|11474.63|11463.38|11463.38|0
1644503400000|2022-02-10 14:30:00|11474.78|11474.78|11472.41|11472.41|11479.34|11479.34|11470.97|11470.97|0
1644503700000|2022-02-10 14:35:00|11473.78|11473.78|11479.22|11479.22|11490.93|11490.93|11472.12|11472.12|0
1644504000000|2022-02-10 14:40:00|11479.1|11479.1|11483.1|11483.1|11487.29|11487.29|11477.36|11477.36|0
1644504300000|2022-02-10 14:45:00|11485.06|11485.06|11493.93|11493.93|11503.35|11503.35|11484.42|11484.42|0
1644504600000|2022-02-10 14:50:00|11493.76|11493.76|11498.05|11498.05|11507.36|11507.36|11493.41|11493.41|0
1644504900000|2022-02-10 14:55:00|11497.93|11497.93|11507.05|11507.05|11507.84|11507.84|11497.93|11497.93|0
1644505200000|2022-02-10 15:00:00|11506.93|11506.93|11523.09|11523.09|11523.3|11523.3|11505.44|11505.44|0
1644505500000|2022-02-10 15:05:00|11523.25|11523.25|11536.65|11536.65|11536.95|11536.95|11521.81|11521.81|0
1644505800000|2022-02-10 15:10:00|11537.63|11537.63|11531.85|11531.85|11537.8|11537.8|11529.14|11529.14|0
1644506100000|2022-02-10 15:15:00|11531.51|11531.51|11526.53|11526.53|11531.51|11531.51|11522.14|11522.14|0
1644506400000|2022-02-10 15:20:00|11526.16|11526.16|11514.55|11514.55|11527.79|11527.79|11514.55|11514.55|0
1644506700000|2022-02-10 15:25:00|11513.36|11513.36|11512.29|11512.29|11516.08|11516.08|11510.22|11510.22|0
1644507000000|2022-02-10 15:30:00|11512.99|11512.99|11530.79|11530.79|11531.56|11531.56|11512.99|11512.99|0
1644507300000|2022-02-10 15:35:00|11530.38|11530.38|11552.95|11552.95|11552.95|11552.95|11528.87|11528.87|0
1644507600000|2022-02-10 15:40:00|11553.16|11553.16|11551.84|11551.84|11564.94|11564.94|11549.09|11549.09|0
1644507900000|2022-02-10 15:45:00|11551.5|11551.5|11546.54|11546.54|11551.5|11551.5|11543.57|11543.57|0
1644508200000|2022-02-10 15:50:00|11545.56|11545.56|11527.55|11527.55|11545.56|11545.56|11526.42|11526.42|0
1644508500000|2022-02-10 15:55:00|11526.55|11526.55|11522.28|11522.28|11529.13|11529.13|11518.84|11518.84|0
1644508800000|2022-02-10 16:00:00|11522.02|11522.02|11525.9|11525.9|11526.19|11526.19|11512.5|11512.5|0
1644509100000|2022-02-10 16:05:00|11524.92|11524.92|11534.41|11534.41|11534.41|11534.41|11520.9|11520.9|0
1644509400000|2022-02-10 16:10:00|11534.58|11534.58|11533.61|11533.61|11537.87|11537.87|11533.49|11533.49|0
1644509700000|2022-02-10 16:15:00|11534.04|11534.04|11538.03|11538.03|11540.56|11540.56|11533.4|11533.4|0
1644510000000|2022-02-10 16:20:00|11540.59|11540.59|11545.03|11545.03|11545.43|11545.43|11533.45|11533.45|0
1644510300000|2022-02-10 16:25:00|11545.15|11545.15|11552.05|11552.05|11552.05|11552.05|11542.51|11542.51|0
1644567300000|2022-02-11 08:15:00|11430.62|11430.62|11417.13|11417.13|11434.18|11434.18|11413.39|11413.39|0
1644567600000|2022-02-11 08:20:00|11418.1|11418.1|11409.82|11409.82|11418.1|11418.1|11407.79|11407.79|0
1644567900000|2022-02-11 08:25:00|11409.61|11409.61|11405.4|11405.4|11409.61|11409.61|11397.36|11397.36|0
1644568200000|2022-02-11 08:30:00|11405.55|11405.55|11400|11400|11410.6|11410.6|11400|11400|0
1644568500000|2022-02-11 08:35:00|11400.01|11400.01|11393.98|11393.98|11406.06|11406.06|11391.81|11391.81|0
1644568800000|2022-02-11 08:40:00|11395.16|11395.16|11375.38|11375.38|11395.64|11395.64|11375.38|11375.38|0
1644569100000|2022-02-11 08:45:00|11376.36|11376.36|11356.81|11356.81|11380.17|11380.17|11356.81|11356.81|0
1644569400000|2022-02-11 08:50:00|11356.86|11356.86|11360.74|11360.74|11363.53|11363.53|11355.3|11355.3|0
1644569700000|2022-02-11 08:55:00|11361.72|11361.72|11351.07|11351.07|11372.5|11372.5|11351.07|11351.07|0
1644570000000|2022-02-11 09:00:00|11350.6|11350.6|11349.48|11349.48|11351.18|11351.18|11342.99|11342.99|0
1644570300000|2022-02-11 09:05:00|11347.53|11347.53|11346.81|11346.81|11350.28|11350.28|11346.81|11346.81|0
1644570600000|2022-02-11 09:10:00|11345.63|11345.63|11340.45|11340.45|11345.63|11345.63|11334.61|11334.61|0
1644570900000|2022-02-11 09:15:00|11341.49|11341.49|11351.68|11351.68|11352.38|11352.38|11341.49|11341.49|0
1644571200000|2022-02-11 09:20:00|11351.51|11351.51|11351.06|11351.06|11353.68|11353.68|11349.19|11349.19|0
1644571500000|2022-02-11 09:25:00|11351.46|11351.46|11357.84|11357.84|11358.9|11358.9|11351.29|11351.29|0
1644571800000|2022-02-11 09:30:00|11357.44|11357.44|11343.8|11343.8|11357.44|11357.44|11343.8|11343.8|0
1644572100000|2022-02-11 09:35:00|11343.6|11343.6|11359.34|11359.34|11359.34|11359.34|11340.11|11340.11|0
1644572400000|2022-02-11 09:40:00|11358.93|11358.93|11354.9|11354.9|11358.93|11358.93|11348.76|11348.76|0
1644572700000|2022-02-11 09:45:00|11354.4|11354.4|11359.86|11359.86|11363.56|11363.56|11354.4|11354.4|0
1644573000000|2022-02-11 09:50:00|11360.36|11360.36|11363.76|11363.76|11364.3|11364.3|11358.68|11358.68|0
1644573300000|2022-02-11 09:55:00|11363.91|11363.91|11364.2|11364.2|11375.69|11375.69|11362.93|11362.93|0
1644573600000|2022-02-11 10:00:00|11364.29|11364.29|11367.83|11367.83|11367.83|11367.83|11363.1|11363.1|0
1644573900000|2022-02-11 10:05:00|11368.17|11368.17|11368.79|11368.79|11372.75|11372.75|11368.17|11368.17|0
1644574200000|2022-02-11 10:10:00|11368.57|11368.57|11375.95|11375.95|11375.95|11375.95|11368.57|11368.57|0
1644574500000|2022-02-11 10:15:00|11375.55|11375.55|11375.08|11375.08|11378.38|11378.38|11374.31|11374.31|0
1644574800000|2022-02-11 10:20:00|11375.17|11375.17|11380.1|11380.1|11380.9|11380.9|11375.17|11375.17|0
1644575100000|2022-02-11 10:25:00|11380.51|11380.51|11379.05|11379.05|11382.1|11382.1|11377.12|11377.12|0
1644575400000|2022-02-11 10:30:00|11381.01|11381.01|11383.76|11383.76|11385.61|11385.61|11380|11380|0
1644575700000|2022-02-11 10:35:00|11383.52|11383.52|11387.79|11387.79|11387.79|11387.79|11381.27|11381.27|0
1644576000000|2022-02-11 10:40:00|11388.03|11388.03|11393.17|11393.17|11394.37|11394.37|11387.69|11387.69|0
1644576300000|2022-02-11 10:45:00|11392.74|11392.74|11386.34|11386.34|11396.13|11396.13|11386.34|11386.34|0
1644576600000|2022-02-11 10:50:00|11386.91|11386.91|11396.07|11396.07|11396.07|11396.07|11386.91|11386.91|0
1644576900000|2022-02-11 10:55:00|11396.3|11396.3|11399.13|11399.13|11401.51|11401.51|11396.3|11396.3|0
1644577200000|2022-02-11 11:00:00|11398.93|11398.93|11390.89|11390.89|11399.55|11399.55|11390.89|11390.89|0
1644577500000|2022-02-11 11:05:00|11390.81|11390.81|11374.66|11374.66|11391.25|11391.25|11374.66|11374.66|0
1644577800000|2022-02-11 11:10:00|11373.97|11373.97|11366.85|11366.85|11376.05|11376.05|11366.85|11366.85|0
1644578100000|2022-02-11 11:15:00|11366.64|11366.64|11366.55|11366.55|11370.24|11370.24|11366.43|11366.43|0
1644578400000|2022-02-11 11:20:00|11364.38|11364.38|11365.57|11365.57|11366.12|11366.12|11361.21|11361.21|0
1644578700000|2022-02-11 11:25:00|11365.41|11365.41|11369.66|11369.66|11370.25|11370.25|11361.37|11361.37|0
1644579000000|2022-02-11 11:30:00|11369.4|11369.4|11359.29|11359.29|11372.65|11372.65|11358.75|11358.75|0
1644579300000|2022-02-11 11:35:00|11358.31|11358.31|11360.86|11360.86|11360.98|11360.98|11356.05|11356.05|0
1644579600000|2022-02-11 11:40:00|11361.02|11361.02|11362.05|11362.05|11367.04|11367.04|11361.02|11361.02|0
1644579900000|2022-02-11 11:45:00|11361.89|11361.89|11356.58|11356.58|11362.92|11362.92|11355.52|11355.52|0
1644580200000|2022-02-11 11:50:00|11354.62|11354.62|11354.64|11354.64|11359.34|11359.34|11354.62|11354.62|0
1644580500000|2022-02-11 11:55:00|11354.56|11354.56|11355.96|11355.96|11357.37|11357.37|11353.6|11353.6|0
1644580800000|2022-02-11 12:00:00|11355.84|11355.84|11350.35|11350.35|11355.84|11355.84|11350.35|11350.35|0
1644581100000|2022-02-11 12:05:00|11350.7|11350.7|11358.35|11358.35|11360.27|11360.27|11350.7|11350.7|0
1644581400000|2022-02-11 12:10:00|11358.66|11358.66|11358.48|11358.48|11359.84|11359.84|11357.27|11357.27|0
1644581700000|2022-02-11 12:15:00|11358.56|11358.56|11360.81|11360.81|11363.19|11363.19|11358.56|11358.56|0
1644582000000|2022-02-11 12:20:00|11360.64|11360.64|11362.99|11362.99|11372.73|11372.73|11360.64|11360.64|0
1644582300000|2022-02-11 12:25:00|11363.34|11363.34|11367.8|11367.8|11368.31|11368.31|11363.34|11363.34|0
1644582600000|2022-02-11 12:30:00|11368.15|11368.15|11368.57|11368.57|11370.1|11370.1|11364.82|11364.82|0
1644582900000|2022-02-11 12:35:00|11368.72|11368.72|11367.77|11367.77|11370.2|11370.2|11367.77|11367.77|0
1644583200000|2022-02-11 12:40:00|11368.27|11368.27|11368.32|11368.32|11368.65|11368.65|11367.86|11367.86|0
1644583500000|2022-02-11 12:45:00|11369.3|11369.3|11365.62|11365.62|11371.47|11371.47|11364.53|11364.53|0
1644583800000|2022-02-11 12:50:00|11365.38|11365.38|11362.68|11362.68|11365.38|11365.38|11362.65|11362.65|0
1644584100000|2022-02-11 12:55:00|11362.57|11362.57|11360.99|11360.99|11363.55|11363.55|11360.12|11360.12|0
1644584400000|2022-02-11 13:00:00|11361.07|11361.07|11355.97|11355.97|11361.07|11361.07|11355.97|11355.97|0
1644584700000|2022-02-11 13:05:00|11354.99|11354.99|11361.29|11361.29|11361.92|11361.92|11354.99|11354.99|0
1644585000000|2022-02-11 13:10:00|11362.27|11362.27|11366.24|11366.24|11366.24|11366.24|11360.49|11360.49|0
1644585300000|2022-02-11 13:15:00|11365.26|11365.26|11360.84|11360.84|11365.26|11365.26|11357.92|11357.92|0
1644585600000|2022-02-11 13:20:00|11360.44|11360.44|11371.33|11371.33|11371.35|11371.35|11360.44|11360.44|0
1644585900000|2022-02-11 13:25:00|11370.36|11370.36|11367.26|11367.26|11372.11|11372.11|11367.26|11367.26|0
1644586200000|2022-02-11 13:30:00|11367.14|11367.14|11363.06|11363.06|11368.12|11368.12|11361.73|11361.73|0
1644586500000|2022-02-11 13:35:00|11362.99|11362.99|11374.72|11374.72|11374.72|11374.72|11362.99|11362.99|0
1644586800000|2022-02-11 13:40:00|11374.96|11374.96|11374.7|11374.7|11381.45|11381.45|11373.52|11373.52|0
1644587100000|2022-02-11 13:45:00|11374.54|11374.54|11378.27|11378.27|11379.45|11379.45|11372.54|11372.54|0
1644587400000|2022-02-11 13:50:00|11379.25|11379.25|11380.6|11380.6|11380.7|11380.7|11377.84|11377.84|0
1644587700000|2022-02-11 13:55:00|11380.53|11380.53|11374.49|11374.49|11380.68|11380.68|11374.39|11374.39|0
1644588000000|2022-02-11 14:00:00|11374.58|11374.58|11375.74|11375.74|11378.36|11378.36|11372.25|11372.25|0
1644588300000|2022-02-11 14:05:00|11376|11376|11380.61|11380.61|11380.82|11380.82|11374.94|11374.94|0
1644588600000|2022-02-11 14:10:00|11380.44|11380.44|11384.21|11384.21|11384.42|11384.42|11379.13|11379.13|0
1644588900000|2022-02-11 14:15:00|11384.71|11384.71|11384.16|11384.16|11392.65|11392.65|11384.16|11384.16|0
1644589200000|2022-02-11 14:20:00|11384.17|11384.17|11383.95|11383.95|11385.29|11385.29|11383.3|11383.3|0
1644589500000|2022-02-11 14:25:00|11383.87|11383.87|11379.29|11379.29|11383.87|11383.87|11379.29|11379.29|0
1644589800000|2022-02-11 14:30:00|11379.21|11379.21|11388.48|11388.48|11394.03|11394.03|11379.09|11379.09|0
1644590100000|2022-02-11 14:35:00|11387.79|11387.79|11372.74|11372.74|11387.79|11387.79|11371.81|11371.81|0
1644590400000|2022-02-11 14:40:00|11371.64|11371.64|11363.2|11363.2|11372.3|11372.3|11362.09|11362.09|0
1644590700000|2022-02-11 14:45:00|11363.54|11363.54|11374.17|11374.17|11390.22|11390.22|11363.54|11363.54|0
1644591000000|2022-02-11 14:50:00|11373.96|11373.96|11370.73|11370.73|11375.3|11375.3|11368.35|11368.35|0
1644591300000|2022-02-11 14:55:00|11369.93|11369.93|11362.65|11362.65|11371.03|11371.03|11359.25|11359.25|0
1644591600000|2022-02-11 15:00:00|11364.61|11364.61|11365.52|11365.52|11370.98|11370.98|11361.28|11361.28|0
1644591900000|2022-02-11 15:05:00|11366.02|11366.02|11365.7|11365.7|11380.66|11380.66|11365.18|11365.18|0
1644592200000|2022-02-11 15:10:00|11365|11365|11344.86|11344.86|11368.72|11368.72|11344.5|11344.5|0
1644592500000|2022-02-11 15:15:00|11343.88|11343.88|11352.36|11352.36|11353.54|11353.54|11343.88|11343.88|0
1644592800000|2022-02-11 15:20:00|11352.59|11352.59|11347.15|11347.15|11357.36|11357.36|11342.15|11342.15|0
1644593100000|2022-02-11 15:25:00|11346.81|11346.81|11336.94|11336.94|11346.81|11346.81|11330.38|11330.38|0
1644593400000|2022-02-11 15:30:00|11337.1|11337.1|11341.93|11341.93|11346.11|11346.11|11336.89|11336.89|0
1644593700000|2022-02-11 15:35:00|11340.74|11340.74|11345.3|11345.3|11347|11347|11337.81|11337.81|0
1644594000000|2022-02-11 15:40:00|11346.49|11346.49|11343.04|11343.04|11349.01|11349.01|11341.7|11341.7|0
1644594300000|2022-02-11 15:45:00|11343.12|11343.12|11329.87|11329.87|11344.32|11344.32|11329.87|11329.87|0
1644594600000|2022-02-11 15:50:00|11329.63|11329.63|11318.59|11318.59|11329.63|11329.63|11315.98|11315.98|0
1644594900000|2022-02-11 15:55:00|11318.67|11318.67|11315.96|11315.96|11322.19|11322.19|11315.96|11315.96|0
1644595200000|2022-02-11 16:00:00|11315.73|11315.73|11321.37|11321.37|11321.49|11321.49|11315.73|11315.73|0
1644595500000|2022-02-11 16:05:00|11321.28|11321.28|11309.82|11309.82|11321.33|11321.33|11309.53|11309.53|0
1644595800000|2022-02-11 16:10:00|11309.42|11309.42|11299.04|11299.04|11311.54|11311.54|11298.91|11298.91|0
1644596100000|2022-02-11 16:15:00|11298.69|11298.69|11301.01|11301.01|11305.46|11305.46|11297|11297|0
1644596400000|2022-02-11 16:20:00|11301.81|11301.81|11309.25|11309.25|11309.39|11309.39|11301.49|11301.49|0
1644596700000|2022-02-11 16:25:00|11308.85|11308.85|11304.7|11304.7|11311.73|11311.73|11299.9|11299.9|0
1644826500000|2022-02-14 08:15:00|11139.97|11139.97|11123.16|11123.16|11144.45|11144.45|11113.1|11113.1|0
1644826800000|2022-02-14 08:20:00|11123.4|11123.4|11111.2|11111.2|11123.4|11123.4|11096.26|11096.26|0
1644827100000|2022-02-14 08:25:00|11110.01|11110.01|11103.07|11103.07|11112.06|11112.06|11097.7|11097.7|0
1644827400000|2022-02-14 08:30:00|11102.07|11102.07|11097.88|11097.88|11123.04|11123.04|11096.56|11096.56|0
1644827700000|2022-02-14 08:35:00|11096.91|11096.91|11085.9|11085.9|11105.75|11105.75|11082.68|11082.68|0
1644828000000|2022-02-14 08:40:00|11086.3|11086.3|11112.99|11112.99|11113.42|11113.42|11085.11|11085.11|0
1644828300000|2022-02-14 08:45:00|11112.01|11112.01|11067.4|11067.4|11114.41|11114.41|11067.4|11067.4|0
1644828600000|2022-02-14 08:50:00|11070.34|11070.34|11039.4|11039.4|11071.21|11071.21|11037.64|11037.64|0
1644828900000|2022-02-14 08:55:00|11039.38|11039.38|11034.13|11034.13|11048.93|11048.93|11027.7|11027.7|0
1644829200000|2022-02-14 09:00:00|11032.17|11032.17|11010.58|11010.58|11032.17|11032.17|11002.64|11002.64|0
1644829500000|2022-02-14 09:05:00|11010.38|11010.38|11038.95|11038.95|11038.95|11038.95|11004.34|11004.34|0
1644829800000|2022-02-14 09:10:00|11037.76|11037.76|11032.26|11032.26|11041.3|11041.3|11014.87|11014.87|0
1644830100000|2022-02-14 09:15:00|11032|11032|11051.72|11051.72|11062.36|11062.36|11031.8|11031.8|0
1644830400000|2022-02-14 09:20:00|11051.55|11051.55|11057.58|11057.58|11057.58|11057.58|11044.06|11044.06|0
1644830700000|2022-02-14 09:25:00|11057.78|11057.78|11051.92|11051.92|11061.38|11061.38|11051.8|11051.8|0
1644831000000|2022-02-14 09:30:00|11051.28|11051.28|11046.59|11046.59|11060.6|11060.6|11046.31|11046.31|0
1644831300000|2022-02-14 09:35:00|11045.61|11045.61|11030.78|11030.78|11045.61|11045.61|11017.65|11017.65|0
1644831600000|2022-02-14 09:40:00|11030.43|11030.43|11019.45|11019.45|11031.39|11031.39|11018.68|11018.68|0
1644831900000|2022-02-14 09:45:00|11019.14|11019.14|11025.63|11025.63|11026.83|11026.83|11018.74|11018.74|0
1644832200000|2022-02-14 09:50:00|11024.65|11024.65|11031.39|11031.39|11036.46|11036.46|11018.08|11018.08|0
1644832500000|2022-02-14 09:55:00|11031.59|11031.59|11030.51|11030.51|11034.54|11034.54|11027.92|11027.92|0
1644832800000|2022-02-14 10:00:00|11031.69|11031.69|11031.95|11031.95|11031.95|11031.95|11015.55|11015.55|0
1644833100000|2022-02-14 10:05:00|11032.28|11032.28|11041.96|11041.96|11042.3|11042.3|11030.38|11030.38|0
1644833400000|2022-02-14 10:10:00|11042.2|11042.2|11041.86|11041.86|11044.23|11044.23|11036.44|11036.44|0
1644833700000|2022-02-14 10:15:00|11042.63|11042.63|11023.92|11023.92|11044.9|11044.9|11022.94|11022.94|0
1644834000000|2022-02-14 10:20:00|11024.9|11024.9|11028.35|11028.35|11029.55|11029.55|11021.71|11021.71|0
1644834300000|2022-02-14 10:25:00|11029.33|11029.33|11027.2|11027.2|11032.48|11032.48|11020.7|11020.7|0
1644834600000|2022-02-14 10:30:00|11027.6|11027.6|11017.67|11017.67|11027.6|11027.6|11017.67|11017.67|0
1644834900000|2022-02-14 10:35:00|11016.69|11016.69|11037.98|11037.98|11040.6|11040.6|11013.75|11013.75|0
1644835200000|2022-02-14 10:40:00|11037.77|11037.77|11024.94|11024.94|11038.17|11038.17|11022.98|11022.98|0
1644835500000|2022-02-14 10:45:00|11026.12|11026.12|11037.17|11037.17|11038.41|11038.41|11025.59|11025.59|0
1644835800000|2022-02-14 10:50:00|11037.29|11037.29|11036.62|11036.62|11041.51|11041.51|11032.91|11032.91|0
1644836100000|2022-02-14 10:55:00|11036.41|11036.41|11029.59|11029.59|11036.64|11036.64|11025.84|11025.84|0
1644836400000|2022-02-14 11:00:00|11028.4|11028.4|11018.81|11018.81|11028.4|11028.4|11013.45|11013.45|0
1644836700000|2022-02-14 11:05:00|11017.62|11017.62|11010.53|11010.53|11020.19|11020.19|11006.08|11006.08|0
1644837000000|2022-02-14 11:10:00|11009.55|11009.55|11023.55|11023.55|11027.32|11027.32|11009.55|11009.55|0
1644837300000|2022-02-14 11:15:00|11023.43|11023.43|11014.15|11014.15|11027.16|11027.16|11014.15|11014.15|0
1644837600000|2022-02-14 11:20:00|11013.89|11013.89|11022.44|11022.44|11026.2|11026.2|11008.02|11008.02|0
1644837900000|2022-02-14 11:25:00|11022.2|11022.2|11032.89|11032.89|11037.69|11037.69|11020.59|11020.59|0
1644838200000|2022-02-14 11:30:00|11032.39|11032.39|11037.1|11037.1|11044.06|11044.06|11029.4|11029.4|0
1644838500000|2022-02-14 11:35:00|11036.9|11036.9|11040.26|11040.26|11040.46|11040.46|11033.78|11033.78|0
1644838800000|2022-02-14 11:40:00|11040.42|11040.42|11040.54|11040.54|11040.67|11040.67|11038.03|11038.03|0
1644839100000|2022-02-14 11:45:00|11040.88|11040.88|11030.59|11030.59|11040.88|11040.88|11030.18|11030.18|0
1644839400000|2022-02-14 11:50:00|11031.57|11031.57|11030.37|11030.37|11033.75|11033.75|11030.37|11030.37|0
1644839700000|2022-02-14 11:55:00|11030.02|11030.02|11013.28|11013.28|11030.02|11030.02|11011.46|11011.46|0
1644840000000|2022-02-14 12:00:00|11015.65|11015.65|11005.63|11005.63|11021.12|11021.12|11001.71|11001.71|0
1644840300000|2022-02-14 12:05:00|11006.61|11006.61|11014.12|11014.12|11023.01|11023.01|11006.61|11006.61|0
1644840600000|2022-02-14 12:10:00|11014.28|11014.28|11002.09|11002.09|11014.28|11014.28|11001.52|11001.52|0
1644840900000|2022-02-14 12:15:00|11000.71|11000.71|11000.54|11000.54|11002.4|11002.4|10999.27|10999.27|0
1644841200000|2022-02-14 12:20:00|11000.8|11000.8|10998.78|10998.78|11006.6|11006.6|10998.78|10998.78|0
1644841500000|2022-02-14 12:25:00|10998.57|10998.57|10997.43|10997.43|11001.56|11001.56|10994.41|10994.41|0
1644841800000|2022-02-14 12:30:00|10997.22|10997.22|10998.94|10998.94|11005.5|11005.5|10994.91|10994.91|0
1644842100000|2022-02-14 12:35:00|10998.82|10998.82|11029.35|11029.35|11029.65|11029.65|10990.64|10990.64|0
1644842400000|2022-02-14 12:40:00|11030.33|11030.33|11061.13|11061.13|11064.22|11064.22|11030.33|11030.33|0
1644842700000|2022-02-14 12:45:00|11060.92|11060.92|11066.38|11066.38|11091.71|11091.71|11060.92|11060.92|0
1644843000000|2022-02-14 12:50:00|11065.4|11065.4|11052.7|11052.7|11068.66|11068.66|11051.54|11051.54|0
1644843300000|2022-02-14 12:55:00|11053.88|11053.88|11068.39|11068.39|11070.02|11070.02|11053.88|11053.88|0
1644843600000|2022-02-14 13:00:00|11067.2|11067.2|11072.77|11072.77|11085.57|11085.57|11066.88|11066.88|0
1644843900000|2022-02-14 13:05:00|11072.9|11072.9|11104.93|11104.93|11106.33|11106.33|11072.9|11072.9|0
1644844200000|2022-02-14 13:10:00|11103.95|11103.95|11097.5|11097.5|11112.57|11112.57|11097.5|11097.5|0
1644844500000|2022-02-14 13:15:00|11097.92|11097.92|11097.32|11097.32|11100.06|11100.06|11086.29|11086.29|0
1644844800000|2022-02-14 13:20:00|11096.01|11096.01|11102.87|11102.87|11112.15|11112.15|11096.01|11096.01|0
1644845100000|2022-02-14 13:25:00|11103.02|11103.02|11099.4|11099.4|11106.14|11106.14|11094.77|11094.77|0
1644845400000|2022-02-14 13:30:00|11099.8|11099.8|11097.62|11097.62|11105.14|11105.14|11094.93|11094.93|0
1644845700000|2022-02-14 13:35:00|11097.5|11097.5|11102.45|11102.45|11102.45|11102.45|11096.51|11096.51|0
1644846000000|2022-02-14 13:40:00|11103.04|11103.04|11088.7|11088.7|11103.25|11103.25|11088.7|11088.7|0
1644846300000|2022-02-14 13:45:00|11087.72|11087.72|11081.56|11081.56|11088.86|11088.86|11081.56|11081.56|0
1644846600000|2022-02-14 13:50:00|11080.58|11080.58|11082.05|11082.05|11083.63|11083.63|11078.04|11078.04|0
1644846900000|2022-02-14 13:55:00|11082.25|11082.25|11078.56|11078.56|11095.95|11095.95|11078.48|11078.48|0
1644847200000|2022-02-14 14:00:00|11078.1|11078.1|11089.28|11089.28|11089.28|11089.28|11071.65|11071.65|0
1644847500000|2022-02-14 14:05:00|11089.37|11089.37|11093.58|11093.58|11096.78|11096.78|11089.37|11089.37|0
1644847800000|2022-02-14 14:10:00|11093.97|11093.97|11103.3|11103.3|11106.62|11106.62|11093.94|11093.94|0
1644848100000|2022-02-14 14:15:00|11102.12|11102.12|11094.71|11094.71|11104.49|11104.49|11090.25|11090.25|0
1644848400000|2022-02-14 14:20:00|11095.69|11095.69|11088.95|11088.95|11099.08|11099.08|11088.95|11088.95|0
1644848700000|2022-02-14 14:25:00|11087.77|11087.77|11079.37|11079.37|11089.46|11089.46|11078.17|11078.17|0
1644849000000|2022-02-14 14:30:00|11079.47|11079.47|11080.57|11080.57|11092.23|11092.23|11063.45|11063.45|0
1644849300000|2022-02-14 14:35:00|11080.7|11080.7|11093.94|11093.94|11100.11|11100.11|11080.7|11080.7|0
1644849600000|2022-02-14 14:40:00|11093.77|11093.77|11078.34|11078.34|11104.88|11104.88|11078.14|11078.14|0
1644849900000|2022-02-14 14:45:00|11077.94|11077.94|11091.8|11091.8|11091.85|11091.85|11061.32|11061.32|0
1644850200000|2022-02-14 14:50:00|11093.73|11093.73|11118.34|11118.34|11122.96|11122.96|11093.73|11093.73|0
1644850500000|2022-02-14 14:55:00|11118.69|11118.69|11087.03|11087.03|11119.64|11119.64|11086.45|11086.45|0
1644850800000|2022-02-14 15:00:00|11087.73|11087.73|11080.58|11080.58|11090.1|11090.1|11065.81|11065.81|0
1644851100000|2022-02-14 15:05:00|11081.8|11081.8|11090.44|11090.44|11096.06|11096.06|11080.83|11080.83|0
1644851400000|2022-02-14 15:10:00|11090.68|11090.68|11091.94|11091.94|11113.21|11113.21|11090.68|11090.68|0
1644851700000|2022-02-14 15:15:00|11091.47|11091.47|11088.78|11088.78|11093.67|11093.67|11071.79|11071.79|0
1644852000000|2022-02-14 15:20:00|11087.59|11087.59|11107|11107|11109.51|11109.51|11085.47|11085.47|0
1644852300000|2022-02-14 15:25:00|11106.02|11106.02|11109.13|11109.13|11114.7|11114.7|11102.38|11102.38|0
1644852600000|2022-02-14 15:30:00|11109.08|11109.08|11096.71|11096.71|11109.08|11109.08|11085.08|11085.08|0
1644852900000|2022-02-14 15:35:00|11095.52|11095.52|11093|11093|11095.52|11095.52|11090.1|11090.1|0
1644853200000|2022-02-14 15:40:00|11093.2|11093.2|11093.8|11093.8|11111.03|11111.03|11089.89|11089.89|0
1644853500000|2022-02-14 15:45:00|11093.97|11093.97|11106.43|11106.43|11106.76|11106.76|11091.88|11091.88|0
1644853800000|2022-02-14 15:50:00|11105.25|11105.25|11110.75|11110.75|11112.1|11112.1|11101.78|11101.78|0
1644854100000|2022-02-14 15:55:00|11110.96|11110.96|11115.46|11115.46|11119|11119|11110.96|11110.96|0
1644854400000|2022-02-14 16:00:00|11115.62|11115.62|11127.19|11127.19|11127.43|11127.43|11109.65|11109.65|0
1644854700000|2022-02-14 16:05:00|11126.59|11126.59|11128.84|11128.84|11133.42|11133.42|11115.84|11115.84|0
1644855000000|2022-02-14 16:10:00|11128.96|11128.96|11132.05|11132.05|11135.58|11135.58|11125.75|11125.75|0
1644855300000|2022-02-14 16:15:00|11131.98|11131.98|11147.43|11147.43|11151.79|11151.79|11130.12|11130.12|0
1644855600000|2022-02-14 16:20:00|11147.54|11147.54|11151.05|11151.05|11155.24|11155.24|11146.13|11146.13|0
1644855900000|2022-02-14 16:25:00|11150.89|11150.89|11144.8|11144.8|11159|11159|11144.8|11144.8|0
1644912900000|2022-02-15 08:15:00|11222.76|11222.76|11215.04|11215.04|11225.58|11225.58|11206.73|11206.73|0
1644913200000|2022-02-15 08:20:00|11215.12|11215.12|11226.35|11226.35|11227.84|11227.84|11213.61|11213.61|0
1644913500000|2022-02-15 08:25:00|11227.33|11227.33|11234.1|11234.1|11238.79|11238.79|11225.37|11225.37|0
1644913800000|2022-02-15 08:30:00|11234.34|11234.34|11245.11|11245.11|11246.86|11246.86|11229.42|11229.42|0
1644914100000|2022-02-15 08:35:00|11244.87|11244.87|11237.49|11237.49|11245.07|11245.07|11233.58|11233.58|0
1644914400000|2022-02-15 08:40:00|11236|11236|11248.27|11248.27|11256.43|11256.43|11234.97|11234.97|0
1644914700000|2022-02-15 08:45:00|11248.38|11248.38|11267.83|11267.83|11269.14|11269.14|11245.9|11245.9|0
1644915000000|2022-02-15 08:50:00|11267.6|11267.6|11252.83|11252.83|11280.31|11280.31|11251.63|11251.63|0
1644915300000|2022-02-15 08:55:00|11252.71|11252.71|11278.72|11278.72|11278.72|11278.72|11250.28|11250.28|0
1644915600000|2022-02-15 09:00:00|11278.85|11278.85|11291.14|11291.14|11291.88|11291.88|11276.14|11276.14|0
1644915900000|2022-02-15 09:05:00|11291.38|11291.38|11283.73|11283.73|11299.78|11299.78|11278.83|11278.83|0
1644916200000|2022-02-15 09:10:00|11283.93|11283.93|11257.96|11257.96|11283.93|11283.93|11247.88|11247.88|0
1644916500000|2022-02-15 09:15:00|11259.15|11259.15|11266.56|11266.56|11275.86|11275.86|11255.15|11255.15|0
1644916800000|2022-02-15 09:20:00|11266.35|11266.35|11265.07|11265.07|11268.3|11268.3|11262.48|11262.48|0
1644917100000|2022-02-15 09:25:00|11266.05|11266.05|11265.29|11265.29|11269.39|11269.39|11262.89|11262.89|0
1644917400000|2022-02-15 09:30:00|11265.45|11265.45|11279.53|11279.53|11279.74|11279.74|11264.85|11264.85|0
1644917700000|2022-02-15 09:35:00|11279.33|11279.33|11277.61|11277.61|11280.28|11280.28|11273.41|11273.41|0
1644918000000|2022-02-15 09:40:00|11278.09|11278.09|11275.14|11275.14|11281.59|11281.59|11273.8|11273.8|0
1644918300000|2022-02-15 09:45:00|11275.65|11275.65|11274.41|11274.41|11276.15|11276.15|11269.16|11269.16|0
1644918600000|2022-02-15 09:50:00|11274.21|11274.21|11250.27|11250.27|11274.68|11274.68|11250.27|11250.27|0
1644918900000|2022-02-15 09:55:00|11251.46|11251.46|11258.95|11258.95|11258.95|11258.95|11250.1|11250.1|0
1644919200000|2022-02-15 10:00:00|11260.14|11260.14|11262.62|11262.62|11273.19|11273.19|11260.14|11260.14|0
1644919500000|2022-02-15 10:05:00|11262.82|11262.82|11254.47|11254.47|11262.82|11262.82|11254.47|11254.47|0
1644919800000|2022-02-15 10:10:00|11254.24|11254.24|11240.28|11240.28|11254.24|11254.24|11237.69|11237.69|0
1644920100000|2022-02-15 10:15:00|11241.46|11241.46|11243.28|11243.28|11252.12|11252.12|11241.46|11241.46|0
1644920400000|2022-02-15 10:20:00|11243.09|11243.09|11227.6|11227.6|11245.4|11245.4|11227|11227|0
1644920700000|2022-02-15 10:25:00|11228.2|11228.2|11245.91|11245.91|11248.41|11248.41|11227.99|11227.99|0
1644921000000|2022-02-15 10:30:00|11246.89|11246.89|11254.24|11254.24|11255.77|11255.77|11239.58|11239.58|0
1644921300000|2022-02-15 10:35:00|11255.42|11255.42|11262.47|11262.47|11265.18|11265.18|11255.42|11255.42|0
1644921600000|2022-02-15 10:40:00|11262.23|11262.23|11266.68|11266.68|11268.9|11268.9|11262.23|11262.23|0
1644921900000|2022-02-15 10:45:00|11266.52|11266.52|11269.41|11269.41|11275.01|11275.01|11265.28|11265.28|0
1644922200000|2022-02-15 10:50:00|11268.99|11268.99|11262.57|11262.57|11270.39|11270.39|11262.14|11262.14|0
1644922500000|2022-02-15 10:55:00|11262.79|11262.79|11272.06|11272.06|11273.9|11273.9|11262.79|11262.79|0
1644922800000|2022-02-15 11:00:00|11271.65|11271.65|11274.05|11274.05|11279.64|11279.64|11270.87|11270.87|0
1644923100000|2022-02-15 11:05:00|11274.26|11274.26|11279.53|11279.53|11283.63|11283.63|11274.11|11274.11|0
1644923400000|2022-02-15 11:10:00|11279.74|11279.74|11302.83|11302.83|11303.81|11303.81|11279.74|11279.74|0
1644923700000|2022-02-15 11:15:00|11302.62|11302.62|11315.65|11315.65|11316.01|11316.01|11301.61|11301.61|0
1644924000000|2022-02-15 11:20:00|11315.8|11315.8|11313.73|11313.73|11318.56|11318.56|11312.51|11312.51|0
1644924300000|2022-02-15 11:25:00|11312.54|11312.54|11301.84|11301.84|11315.62|11315.62|11301.33|11301.33|0
1644924600000|2022-02-15 11:30:00|11300.65|11300.65|11305.75|11305.75|11308.65|11308.65|11300.12|11300.12|0
1644924900000|2022-02-15 11:35:00|11304.77|11304.77|11303.39|11303.39|11304.99|11304.99|11299.36|11299.36|0
1644925200000|2022-02-15 11:40:00|11303.74|11303.74|11307.78|11307.78|11307.78|11307.78|11299.62|11299.62|0
1644925500000|2022-02-15 11:45:00|11307.57|11307.57|11310.87|11310.87|11313.12|11313.12|11307.57|11307.57|0
1644925800000|2022-02-15 11:50:00|11310.75|11310.75|11305.14|11305.14|11310.75|11310.75|11304.98|11304.98|0
1644926100000|2022-02-15 11:55:00|11304.93|11304.93|11306.15|11306.15|11309.37|11309.37|11303.94|11303.94|0
1644926400000|2022-02-15 12:00:00|11305.89|11305.89|11305.32|11305.32|11306.94|11306.94|11295.94|11295.94|0
1644926700000|2022-02-15 12:05:00|11305.55|11305.55|11313.65|11313.65|11315.03|11315.03|11304.85|11304.85|0
1644927000000|2022-02-15 12:10:00|11312.46|11312.46|11315.26|11315.26|11317.29|11317.29|11311.49|11311.49|0
1644927300000|2022-02-15 12:15:00|11314.28|11314.28|11313.06|11313.06|11314.48|11314.48|11308.54|11308.54|0
1644927600000|2022-02-15 12:20:00|11313.75|11313.75|11318.99|11318.99|11319.58|11319.58|11313.75|11313.75|0
1644927900000|2022-02-15 12:25:00|11319.39|11319.39|11326.46|11326.46|11326.46|11326.46|11319.39|11319.39|0
1644928200000|2022-02-15 12:30:00|11326.11|11326.11|11319.49|11319.49|11326.29|11326.29|11318.28|11318.28|0
1644928500000|2022-02-15 12:35:00|11319.28|11319.28|11326.98|11326.98|11330.19|11330.19|11313.91|11313.91|0
1644928800000|2022-02-15 12:40:00|11326.93|11326.93|11324.81|11324.81|11327.49|11327.49|11322.2|11322.2|0
1644929100000|2022-02-15 12:45:00|11324.87|11324.87|11328.39|11328.39|11328.52|11328.52|11324.87|11324.87|0
1644929400000|2022-02-15 12:50:00|11328.18|11328.18|11329.17|11329.17|11329.17|11329.17|11325.75|11325.75|0
1644929700000|2022-02-15 12:55:00|11329.18|11329.18|11329.61|11329.61|11332.82|11332.82|11328.79|11328.79|0
1644930000000|2022-02-15 13:00:00|11329.83|11329.83|11329.25|11329.25|11330.04|11330.04|11327.5|11327.5|0
1644930300000|2022-02-15 13:05:00|11329.33|11329.33|11324.58|11324.58|11329.33|11329.33|11324.58|11324.58|0
1644930600000|2022-02-15 13:10:00|11323.78|11323.78|11326.39|11326.39|11327.74|11327.74|11323.36|11323.36|0
1644930900000|2022-02-15 13:15:00|11325.99|11325.99|11325.05|11325.05|11328.3|11328.3|11324.65|11324.65|0
1644931200000|2022-02-15 13:20:00|11325.26|11325.26|11326.43|11326.43|11326.43|11326.43|11319.59|11319.59|0
1644931500000|2022-02-15 13:25:00|11326.6|11326.6|11324.74|11324.74|11327.68|11327.68|11322.12|11322.12|0
1644931800000|2022-02-15 13:30:00|11327.31|11327.31|11326.3|11326.3|11327.31|11327.31|11316.97|11316.97|0
1644932100000|2022-02-15 13:35:00|11326.18|11326.18|11325.4|11325.4|11334.1|11334.1|11325.28|11325.28|0
1644932400000|2022-02-15 13:40:00|11324.42|11324.42|11322.19|11322.19|11326.35|11326.35|11321.33|11321.33|0
1644932700000|2022-02-15 13:45:00|11323.17|11323.17|11328.45|11328.45|11329.8|11329.8|11321.77|11321.77|0
1644933000000|2022-02-15 13:50:00|11328.57|11328.57|11316.54|11316.54|11328.69|11328.69|11315.44|11315.44|0
1644933300000|2022-02-15 13:55:00|11316.62|11316.62|11310.87|11310.87|11316.62|11316.62|11308.28|11308.28|0
1644933600000|2022-02-15 14:00:00|11311.11|11311.11|11322.82|11322.82|11322.82|11322.82|11311.11|11311.11|0
1644933900000|2022-02-15 14:05:00|11322.74|11322.74|11315.4|11315.4|11322.74|11322.74|11315.09|11315.09|0
1644934200000|2022-02-15 14:10:00|11315.16|11315.16|11306.71|11306.71|11317.35|11317.35|11306.71|11306.71|0
1644934500000|2022-02-15 14:15:00|11306.05|11306.05|11303.73|11303.73|11306.77|11306.77|11302.25|11302.25|0
1644934800000|2022-02-15 14:20:00|11302.75|11302.75|11302.07|11302.07|11304.01|11304.01|11299.54|11299.54|0
1644935100000|2022-02-15 14:25:00|11302.27|11302.27|11285.18|11285.18|11302.27|11302.27|11285.18|11285.18|0
1644935400000|2022-02-15 14:30:00|11285.69|11285.69|11309|11309|11309.42|11309.42|11285.69|11285.69|0
1644935700000|2022-02-15 14:35:00|11309.21|11309.21|11298.36|11298.36|11311.2|11311.2|11298.36|11298.36|0
1644936000000|2022-02-15 14:40:00|11297.18|11297.18|11276.68|11276.68|11297.18|11297.18|11276.68|11276.68|0
1644936300000|2022-02-15 14:45:00|11276.92|11276.92|11258.48|11258.48|11277.5|11277.5|11258.48|11258.48|0
1644936600000|2022-02-15 14:50:00|11258.33|11258.33|11278.23|11278.23|11278.23|11278.23|11253.22|11253.22|0
1644936900000|2022-02-15 14:55:00|11278.17|11278.17|11280.87|11280.87|11285.66|11285.66|11276.68|11276.68|0
1644937200000|2022-02-15 15:00:00|11280.99|11280.99|11282.37|11282.37|11286.05|11286.05|11277.76|11277.76|0
1644937500000|2022-02-15 15:05:00|11282.45|11282.45|11287.72|11287.72|11296.85|11296.85|11281.3|11281.3|0
1644937800000|2022-02-15 15:10:00|11287.59|11287.59|11268.35|11268.35|11287.8|11287.8|11268.26|11268.26|0
1644938100000|2022-02-15 15:15:00|11269.33|11269.33|11273.43|11273.43|11282.82|11282.82|11269.33|11269.33|0
1644938400000|2022-02-15 15:20:00|11273.22|11273.22|11262.07|11262.07|11273.22|11273.22|11251.61|11251.61|0
1644938700000|2022-02-15 15:25:00|11262.03|11262.03|11256.23|11256.23|11262.03|11262.03|11243.08|11243.08|0
1644939000000|2022-02-15 15:30:00|11256.02|11256.02|11260.73|11260.73|11266.19|11266.19|11256.02|11256.02|0
1644939300000|2022-02-15 15:35:00|11260.94|11260.94|11264.54|11264.54|11265.12|11265.12|11260.17|11260.17|0
1644939600000|2022-02-15 15:40:00|11264.42|11264.42|11271.13|11271.13|11274.05|11274.05|11263.44|11263.44|0
1644939900000|2022-02-15 15:45:00|11271.55|11271.55|11272.95|11272.95|11273.79|11273.79|11270.29|11270.29|0
1644940200000|2022-02-15 15:50:00|11273.35|11273.35|11280.36|11280.36|11281.34|11281.34|11272.8|11272.8|0
1644940500000|2022-02-15 15:55:00|11280.02|11280.02|11267.25|11267.25|11280.22|11280.22|11264.63|11264.63|0
1644940800000|2022-02-15 16:00:00|11266.27|11266.27|11271.35|11271.35|11271.35|11271.35|11264.4|11264.4|0
1644941100000|2022-02-15 16:05:00|11271.22|11271.22|11270.81|11270.81|11271.22|11271.22|11265.22|11265.22|0
1644941400000|2022-02-15 16:10:00|11271.02|11271.02|11276.78|11276.78|11276.83|11276.83|11264.69|11264.69|0
1644941700000|2022-02-15 16:15:00|11276.9|11276.9|11272.42|11272.42|11277.27|11277.27|11271.26|11271.26|0
1644942000000|2022-02-15 16:20:00|11272.77|11272.77|11274.26|11274.26|11281.85|11281.85|11272.77|11272.77|0
1644942300000|2022-02-15 16:25:00|11273.95|11273.95|11259.62|11259.62|11274.47|11274.47|11259.62|11259.62|0
1644999300000|2022-02-16 08:15:00|11323.22|11323.22|11323.27|11323.27|11328.78|11328.78|11319.59|11319.59|0
1644999600000|2022-02-16 08:20:00|11324.45|11324.45|11333.47|11333.47|11340.86|11340.86|11324.45|11324.45|0
1644999900000|2022-02-16 08:25:00|11333.07|11333.07|11310.64|11310.64|11335.34|11335.34|11310.27|11310.27|0
1645000200000|2022-02-16 08:30:00|11310.56|11310.56|11292.95|11292.95|11310.56|11310.56|11285.04|11285.04|0
1645000500000|2022-02-16 08:35:00|11293.43|11293.43|11288.17|11288.17|11296.3|11296.3|11288.17|11288.17|0
1645000800000|2022-02-16 08:40:00|11287.65|11287.65|11268.91|11268.91|11287.65|11287.65|11268.91|11268.91|0
1645001100000|2022-02-16 08:45:00|11268.86|11268.86|11276.9|11276.9|11279.94|11279.94|11268.86|11268.86|0
1645001400000|2022-02-16 08:50:00|11273.41|11273.41|11274.23|11274.23|11275.35|11275.35|11269.99|11269.99|0
1645001700000|2022-02-16 08:55:00|11273.25|11273.25|11265.99|11265.99|11274.23|11274.23|11260.62|11260.62|0
1645002000000|2022-02-16 09:00:00|11266.49|11266.49|11290.28|11290.28|11292.8|11292.8|11266.49|11266.49|0
1645002300000|2022-02-16 09:05:00|11288.32|11288.32|11259.93|11259.93|11288.44|11288.44|11259.56|11259.56|0
1645002600000|2022-02-16 09:10:00|11261.11|11261.11|11266.72|11266.72|11266.72|11266.72|11256.26|11256.26|0
1645002900000|2022-02-16 09:15:00|11267.62|11267.62|11262.25|11262.25|11268.8|11268.8|11262.25|11262.25|0
1645003200000|2022-02-16 09:20:00|11261.74|11261.74|11258.88|11258.88|11261.95|11261.95|11255.16|11255.16|0
1645003500000|2022-02-16 09:25:00|11258.75|11258.75|11257.88|11257.88|11259.66|11259.66|11250.83|11250.83|0
1645003800000|2022-02-16 09:30:00|11256.69|11256.69|11270.61|11270.61|11271.01|11271.01|11256.69|11256.69|0
1645004100000|2022-02-16 09:35:00|11270.76|11270.76|11264.53|11264.53|11270.91|11270.91|11261.29|11261.29|0
1645004400000|2022-02-16 09:40:00|11264.65|11264.65|11258.69|11258.69|11264.75|11264.75|11258.45|11258.45|0
1645004700000|2022-02-16 09:45:00|11258.46|11258.46|11253.56|11253.56|11258.71|11258.71|11250.97|11250.97|0
1645005000000|2022-02-16 09:50:00|11253.22|11253.22|11262.94|11262.94|11262.94|11262.94|11253.22|11253.22|0
1645005300000|2022-02-16 09:55:00|11262.7|11262.7|11259.72|11259.72|11264.66|11264.66|11258.68|11258.68|0
1645005600000|2022-02-16 10:00:00|11258.53|11258.53|11249.23|11249.23|11258.53|11258.53|11245.99|11245.99|0
1645005900000|2022-02-16 10:05:00|11249.75|11249.75|11241.56|11241.56|11251.57|11251.57|11241.56|11241.56|0
1645006200000|2022-02-16 10:10:00|11240.37|11240.37|11252.48|11252.48|11252.59|11252.59|11240.37|11240.37|0
1645006500000|2022-02-16 10:15:00|11252.69|11252.69|11240.7|11240.7|11253.09|11253.09|11240.14|11240.14|0
1645006800000|2022-02-16 10:20:00|11239.9|11239.9|11239.27|11239.27|11249.31|11249.31|11235.37|11235.37|0
1645007100000|2022-02-16 10:25:00|11239.47|11239.47|11237.43|11237.43|11242.76|11242.76|11236.08|11236.08|0
1645007400000|2022-02-16 10:30:00|11237.23|11237.23|11241.66|11241.66|11241.66|11241.66|11237.23|11237.23|0
1645007700000|2022-02-16 10:35:00|11241.49|11241.49|11239.58|11239.58|11243.73|11243.73|11239.24|11239.24|0
1645008000000|2022-02-16 10:40:00|11240.56|11240.56|11249.46|11249.46|11249.46|11249.46|11240.56|11240.56|0
1645008300000|2022-02-16 10:45:00|11249.72|11249.72|11245.65|11245.65|11249.87|11249.87|11243.81|11243.81|0
1645008600000|2022-02-16 10:50:00|11245.7|11245.7|11233.45|11233.45|11245.7|11245.7|11232.28|11232.28|0
1645008900000|2022-02-16 10:55:00|11233.57|11233.57|11241.54|11241.54|11243.04|11243.04|11233.57|11233.57|0
1645009200000|2022-02-16 11:00:00|11241.75|11241.75|11265.74|11265.74|11265.74|11265.74|11239.43|11239.43|0
1645009500000|2022-02-16 11:05:00|11264.76|11264.76|11264.28|11264.28|11266.61|11266.61|11259.3|11259.3|0
1645009800000|2022-02-16 11:10:00|11264.07|11264.07|11262.16|11262.16|11264.07|11264.07|11261.56|11261.56|0
1645010100000|2022-02-16 11:15:00|11261.81|11261.81|11262.28|11262.28|11263.77|11263.77|11260.88|11260.88|0
1645010400000|2022-02-16 11:20:00|11261.3|11261.3|11260.42|11260.42|11261.3|11261.3|11258.73|11258.73|0
1645010700000|2022-02-16 11:25:00|11260.25|11260.25|11256.36|11256.36|11260.6|11260.6|11255.46|11255.46|0
1645011000000|2022-02-16 11:30:00|11256.16|11256.16|11254.07|11254.07|11257.48|11257.48|11254.07|11254.07|0
1645011300000|2022-02-16 11:35:00|11253.09|11253.09|11258.71|11258.71|11259.03|11259.03|11251.32|11251.32|0
1645011600000|2022-02-16 11:40:00|11257.73|11257.73|11256.8|11256.8|11257.73|11257.73|11254.77|11254.77|0
1645011900000|2022-02-16 11:45:00|11256.72|11256.72|11268.35|11268.35|11270.31|11270.31|11256.72|11256.72|0
1645012200000|2022-02-16 11:50:00|11269.36|11269.36|11257.92|11257.92|11269.36|11269.36|11257.92|11257.92|0
1645012500000|2022-02-16 11:55:00|11257.75|11257.75|11247.81|11247.81|11258.09|11258.09|11247.02|11247.02|0
1645012800000|2022-02-16 12:00:00|11248.07|11248.07|11253.82|11253.82|11255.01|11255.01|11247.93|11247.93|0
1645013100000|2022-02-16 12:05:00|11254.06|11254.06|11251.02|11251.02|11254.4|11254.4|11250.73|11250.73|0
1645013400000|2022-02-16 12:10:00|11250.93|11250.93|11256.77|11256.77|11257.2|11257.2|11247.11|11247.11|0
1645013700000|2022-02-16 12:15:00|11256.36|11256.36|11252.2|11252.2|11257.16|11257.16|11250.55|11250.55|0
1645014000000|2022-02-16 12:20:00|11252.43|11252.43|11257.29|11257.29|11258.19|11258.19|11252.26|11252.26|0
1645014300000|2022-02-16 12:25:00|11258.47|11258.47|11263.31|11263.31|11263.74|11263.74|11258.47|11258.47|0
1645014600000|2022-02-16 12:30:00|11262.97|11262.97|11258.79|11258.79|11263.09|11263.09|11257.87|11257.87|0
1645014900000|2022-02-16 12:35:00|11259|11259|11253.74|11253.74|11259.54|11259.54|11249.65|11249.65|0
1645015200000|2022-02-16 12:40:00|11253.33|11253.33|11248.56|11248.56|11253.33|11253.33|11242.73|11242.73|0
1645015500000|2022-02-16 12:45:00|11251.89|11251.89|11262.38|11262.38|11263.33|11263.33|11251.89|11251.89|0
1645015800000|2022-02-16 12:50:00|11261.4|11261.4|11261.07|11261.07|11262.72|11262.72|11258.55|11258.55|0
1645016100000|2022-02-16 12:55:00|11260.09|11260.09|11264.06|11264.06|11266.83|11266.83|11259.97|11259.97|0
1645016400000|2022-02-16 13:00:00|11263.55|11263.55|11258|11258|11263.55|11263.55|11255.85|11255.85|0
1645016700000|2022-02-16 13:05:00|11257.83|11257.83|11249.64|11249.64|11258.23|11258.23|11249.39|11249.39|0
1645017000000|2022-02-16 13:10:00|11249.85|11249.85|11246.5|11246.5|11250.17|11250.17|11246.11|11246.11|0
1645017300000|2022-02-16 13:15:00|11246.27|11246.27|11251.51|11251.51|11251.79|11251.79|11245.88|11245.88|0
1645017600000|2022-02-16 13:20:00|11251.3|11251.3|11263.91|11263.91|11264.42|11264.42|11250.97|11250.97|0
1645017900000|2022-02-16 13:25:00|11262.72|11262.72|11258.66|11258.66|11263.03|11263.03|11254.86|11254.86|0
1645018200000|2022-02-16 13:30:00|11256.29|11256.29|11256.58|11256.58|11259.65|11259.65|11251.57|11251.57|0
1645018500000|2022-02-16 13:35:00|11256.42|11256.42|11247.68|11247.68|11257.83|11257.83|11247.53|11247.53|0
1645018800000|2022-02-16 13:40:00|11246.7|11246.7|11247.03|11247.03|11247.63|11247.63|11241.09|11241.09|0
1645019100000|2022-02-16 13:45:00|11247.42|11247.42|11244.53|11244.53|11249.44|11249.44|11244.37|11244.37|0
1645019400000|2022-02-16 13:50:00|11244.27|11244.27|11236.59|11236.59|11244.27|11244.27|11230.31|11230.31|0
1645019700000|2022-02-16 13:55:00|11236.8|11236.8|11232.95|11232.95|11237.13|11237.13|11229.85|11229.85|0
1645020000000|2022-02-16 14:00:00|11233.29|11233.29|11229.41|11229.41|11235.09|11235.09|11224.4|11224.4|0
1645020300000|2022-02-16 14:05:00|11228.43|11228.43|11228.77|11228.77|11229.41|11229.41|11227.45|11227.45|0
1645020600000|2022-02-16 14:10:00|11228.56|11228.56|11223.02|11223.02|11231.04|11231.04|11222.21|11222.21|0
1645020900000|2022-02-16 14:15:00|11223.25|11223.25|11231.92|11231.92|11241.37|11241.37|11217.3|11217.3|0
1645021200000|2022-02-16 14:20:00|11232.89|11232.89|11235.12|11235.12|11235.12|11235.12|11226.5|11226.5|0
1645021500000|2022-02-16 14:25:00|11234.78|11234.78|11243.92|11243.92|11244.13|11244.13|11234.78|11234.78|0
1645021800000|2022-02-16 14:30:00|11243.75|11243.75|11241.45|11241.45|11244.58|11244.58|11233.4|11233.4|0
1645022100000|2022-02-16 14:35:00|11241.28|11241.28|11228.44|11228.44|11241.68|11241.68|11228.44|11228.44|0
1645022400000|2022-02-16 14:40:00|11227.3|11227.3|11223.5|11223.5|11227.3|11227.3|11214.5|11214.5|0
1645022700000|2022-02-16 14:45:00|11223.27|11223.27|11213.45|11213.45|11230.67|11230.67|11213.45|11213.45|0
1645023000000|2022-02-16 14:50:00|11213.29|11213.29|11193.73|11193.73|11213.29|11213.29|11191|11191|0
1645023300000|2022-02-16 14:55:00|11191.77|11191.77|11193.57|11193.57|11201.45|11201.45|11190.35|11190.35|0
1645023600000|2022-02-16 15:00:00|11192.47|11192.47|11209.37|11209.37|11209.37|11209.37|11186.77|11186.77|0
1645023900000|2022-02-16 15:05:00|11207.41|11207.41|11205.15|11205.15|11210.15|11210.15|11203.64|11203.64|0
1645024200000|2022-02-16 15:10:00|11204.99|11204.99|11201.43|11201.43|11208.97|11208.97|11201.43|11201.43|0
1645024500000|2022-02-16 15:15:00|11201.26|11201.26|11187.42|11187.42|11201.61|11201.61|11185.72|11185.72|0
1645024800000|2022-02-16 15:20:00|11186.44|11186.44|11178.6|11178.6|11186.65|11186.65|11176.73|11176.73|0
1645025100000|2022-02-16 15:25:00|11179.78|11179.78|11180.84|11180.84|11182.97|11182.97|11178|11178|0
1645025400000|2022-02-16 15:30:00|11179.86|11179.86|11202.68|11202.68|11203.23|11203.23|11179.46|11179.46|0
1645025700000|2022-02-16 15:35:00|11202.51|11202.51|11189.26|11189.26|11202.51|11202.51|11189.26|11189.26|0
1645026000000|2022-02-16 15:40:00|11189.09|11189.09|11195.63|11195.63|11198.29|11198.29|11188.36|11188.36|0
1645026300000|2022-02-16 15:45:00|11194.65|11194.65|11194.17|11194.17|11200.9|11200.9|11191.45|11191.45|0
1645026600000|2022-02-16 15:50:00|11194.33|11194.33|11196.59|11196.59|11199.11|11199.11|11193.35|11193.35|0
1645026900000|2022-02-16 15:55:00|11196.48|11196.48|11200.64|11200.64|11201.69|11201.69|11192.35|11192.35|0
1645027200000|2022-02-16 16:00:00|11200.79|11200.79|11217.87|11217.87|11219.13|11219.13|11200.79|11200.79|0
1645027500000|2022-02-16 16:05:00|11217.47|11217.47|11221.21|11221.21|11223.89|11223.89|11215.89|11215.89|0
1645027800000|2022-02-16 16:10:00|11221.37|11221.37|11213.44|11213.44|11221.37|11221.37|11213.09|11213.09|0
1645028100000|2022-02-16 16:15:00|11213.28|11213.28|11217.57|11217.57|11221.31|11221.31|11212.44|11212.44|0
1645028400000|2022-02-16 16:20:00|11217.41|11217.41|11223.49|11223.49|11224.71|11224.71|11216.04|11216.04|0
1645028700000|2022-02-16 16:25:00|11223.29|11223.29|11218.12|11218.12|11224.61|11224.61|11216.7|11216.7|0
1645085700000|2022-02-17 08:15:00|11253.09|11253.09|11234.94|11234.94|11264.91|11264.91|11234.39|11234.39|0
1645086000000|2022-02-17 08:20:00|11235.44|11235.44|11251.23|11251.23|11253.71|11253.71|11234.46|11234.46|0
1645086300000|2022-02-17 08:25:00|11251.57|11251.57|11250.97|11250.97|11260.17|11260.17|11241.05|11241.05|0
1645086600000|2022-02-17 08:30:00|11250.84|11250.84|11264.7|11264.7|11266.96|11266.96|11250.84|11250.84|0
1645086900000|2022-02-17 08:35:00|11264.5|11264.5|11234.01|11234.01|11264.5|11264.5|11233.92|11233.92|0
1645087200000|2022-02-17 08:40:00|11232.05|11232.05|11233.89|11233.89|11235.23|11235.23|11228.28|11228.28|0
1645087500000|2022-02-17 08:45:00|11234.39|11234.39|11230.41|11230.41|11239.3|11239.3|11224.11|11224.11|0
1645087800000|2022-02-17 08:50:00|11231.39|11231.39|11258.1|11258.1|11260.87|11260.87|11231.39|11231.39|0
1645088100000|2022-02-17 08:55:00|11258.44|11258.44|11246.15|11246.15|11259.82|11259.82|11246.15|11246.15|0
1645088400000|2022-02-17 09:00:00|11246.66|11246.66|11238.22|11238.22|11246.66|11246.66|11237.2|11237.2|0
1645088700000|2022-02-17 09:05:00|11238.04|11238.04|11239.1|11239.1|11249.85|11249.85|11235.25|11235.25|0
1645089000000|2022-02-17 09:10:00|11238.9|11238.9|11226.18|11226.18|11239.76|11239.76|11226.18|11226.18|0
1645089300000|2022-02-17 09:15:00|11226.14|11226.14|11224.08|11224.08|11229.98|11229.98|11222.75|11222.75|0
1645089600000|2022-02-17 09:20:00|11223.92|11223.92|11228.04|11228.04|11228.94|11228.94|11222.69|11222.69|0
1645089900000|2022-02-17 09:25:00|11228.25|11228.25|11230.91|11230.91|11236.39|11236.39|11226.73|11226.73|0
1645090200000|2022-02-17 09:30:00|11231.17|11231.17|11228.34|11228.34|11231.17|11231.17|11221.18|11221.18|0
1645090500000|2022-02-17 09:35:00|11227.36|11227.36|11228.47|11228.47|11233.95|11233.95|11226.33|11226.33|0
1645090800000|2022-02-17 09:40:00|11228.59|11228.59|11214.99|11214.99|11228.59|11228.59|11214.35|11214.35|0
1645091100000|2022-02-17 09:45:00|11214.01|11214.01|11200.59|11200.59|11214.01|11214.01|11200.59|11200.59|0
1645091400000|2022-02-17 09:50:00|11198.64|11198.64|11207.56|11207.56|11207.56|11207.56|11198.64|11198.64|0
1645091700000|2022-02-17 09:55:00|11206.58|11206.58|11215.77|11215.77|11217.19|11217.19|11204.84|11204.84|0
1645092000000|2022-02-17 10:00:00|11214.58|11214.58|11228.2|11228.2|11230.02|11230.02|11213.23|11213.23|0
1645092300000|2022-02-17 10:05:00|11228.54|11228.54|11216.4|11216.4|11228.54|11228.54|11215.92|11215.92|0
1645092600000|2022-02-17 10:10:00|11216.6|11216.6|11229.95|11229.95|11229.95|11229.95|11215.16|11215.16|0
1645092900000|2022-02-17 10:15:00|11229.6|11229.6|11221.53|11221.53|11230.1|11230.1|11221.53|11221.53|0
1645093200000|2022-02-17 10:20:00|11222.51|11222.51|11215.28|11215.28|11222.51|11222.51|11215.28|11215.28|0
1645093500000|2022-02-17 10:25:00|11216.47|11216.47|11217.52|11217.52|11218.2|11218.2|11214.51|11214.51|0
1645093800000|2022-02-17 10:30:00|11217.28|11217.28|11220.84|11220.84|11222.22|11222.22|11217.16|11217.16|0
1645094100000|2022-02-17 10:35:00|11220.68|11220.68|11213.47|11213.47|11221.26|11221.26|11213.47|11213.47|0
1645094400000|2022-02-17 10:40:00|11214.66|11214.66|11228.85|11228.85|11228.85|11228.85|11214.66|11214.66|0
1645094700000|2022-02-17 10:45:00|11228.73|11228.73|11235.46|11235.46|11235.95|11235.95|11227.47|11227.47|0
1645095000000|2022-02-17 10:50:00|11236.44|11236.44|11254.05|11254.05|11254.34|11254.34|11236.44|11236.44|0
1645095300000|2022-02-17 10:55:00|11253.93|11253.93|11252.32|11252.32|11254.58|11254.58|11250.33|11250.33|0
1645095600000|2022-02-17 11:00:00|11251.34|11251.34|11248.89|11248.89|11251.87|11251.87|11247.58|11247.58|0
1645095900000|2022-02-17 11:05:00|11248.5|11248.5|11249.39|11249.39|11249.89|11249.89|11246.43|11246.43|0
1645096200000|2022-02-17 11:10:00|11247.43|11247.43|11242.53|11242.53|11247.43|11247.43|11241.73|11241.73|0
1645096500000|2022-02-17 11:15:00|11242.03|11242.03|11240.51|11240.51|11243.29|11243.29|11240.51|11240.51|0
1645096800000|2022-02-17 11:20:00|11239.32|11239.32|11225.12|11225.12|11239.43|11239.43|11224.86|11224.86|0
1645097100000|2022-02-17 11:25:00|11226.1|11226.1|11224.58|11224.58|11227.44|11227.44|11224.06|11224.06|0
1645097400000|2022-02-17 11:30:00|11225.36|11225.36|11229.84|11229.84|11231.02|11231.02|11225.36|11225.36|0
1645097700000|2022-02-17 11:35:00|11228.65|11228.65|11226.7|11226.7|11228.86|11228.86|11226.37|11226.37|0
1645098000000|2022-02-17 11:40:00|11225.96|11225.96|11217.42|11217.42|11225.96|11225.96|11217.42|11217.42|0
1645098300000|2022-02-17 11:45:00|11215.46|11215.46|11207.35|11207.35|11217.13|11217.13|11205.94|11205.94|0
1645098600000|2022-02-17 11:50:00|11207.27|11207.27|11206.52|11206.52|11207.7|11207.7|11204.42|11204.42|0
1645098900000|2022-02-17 11:55:00|11206.36|11206.36|11223.58|11223.58|11226.89|11226.89|11205.73|11205.73|0
1645099200000|2022-02-17 12:00:00|11223.93|11223.93|11236.41|11236.41|11236.41|11236.41|11223.93|11223.93|0
1645099500000|2022-02-17 12:05:00|11236.15|11236.15|11244.32|11244.32|11244.32|11244.32|11234.19|11234.19|0
1645099800000|2022-02-17 12:10:00|11244.08|11244.08|11233.11|11233.11|11244.08|11244.08|11232.13|11232.13|0
1645100100000|2022-02-17 12:15:00|11232.71|11232.71|11234.97|11234.97|11236.34|11236.34|11232.71|11232.71|0
1645100400000|2022-02-17 12:20:00|11235.23|11235.23|11238.19|11238.19|11241.72|11241.72|11235.23|11235.23|0
1645100700000|2022-02-17 12:25:00|11238.35|11238.35|11239.38|11239.38|11239.47|11239.47|11235.79|11235.79|0
1645101000000|2022-02-17 12:30:00|11239.29|11239.29|11235.43|11235.43|11239.88|11239.88|11235.2|11235.2|0
1645101300000|2022-02-17 12:35:00|11235.17|11235.17|11239.17|11239.17|11239.17|11239.17|11235.01|11235.01|0
1645101600000|2022-02-17 12:40:00|11240.15|11240.15|11243.68|11243.68|11243.68|11243.68|11237.91|11237.91|0
1645101900000|2022-02-17 12:45:00|11242.49|11242.49|11248.96|11248.96|11251.72|11251.72|11242.49|11242.49|0
1645102200000|2022-02-17 12:50:00|11248.8|11248.8|11246.47|11246.47|11249.17|11249.17|11246.47|11246.47|0
1645102500000|2022-02-17 12:55:00|11245.97|11245.97|11243.91|11243.91|11245.97|11245.97|11240.9|11240.9|0
1645102800000|2022-02-17 13:00:00|11243.7|11243.7|11240.73|11240.73|11248.01|11248.01|11238.77|11238.77|0
1645103100000|2022-02-17 13:05:00|11240.64|11240.64|11230.45|11230.45|11241.98|11241.98|11229.25|11229.25|0
1645103400000|2022-02-17 13:10:00|11230.11|11230.11|11223.47|11223.47|11230.11|11230.11|11221.71|11221.71|0
1645103700000|2022-02-17 13:15:00|11223.11|11223.11|11226.73|11226.73|11229.78|11229.78|11223.11|11223.11|0
1645104000000|2022-02-17 13:20:00|11227.42|11227.42|11225.62|11225.62|11227.63|11227.63|11224.05|11224.05|0
1645104300000|2022-02-17 13:25:00|11225.83|11225.83|11227.43|11227.43|11229.11|11229.11|11224.93|11224.93|0
1645104600000|2022-02-17 13:30:00|11227.93|11227.93|11226.62|11226.62|11228.43|11228.43|11225.46|11225.46|0
1645104900000|2022-02-17 13:35:00|11226.41|11226.41|11227.17|11227.17|11231.47|11231.47|11225.12|11225.12|0
1645105200000|2022-02-17 13:40:00|11227.26|11227.26|11216.63|11216.63|11227.86|11227.86|11216.62|11216.62|0
1645105500000|2022-02-17 13:45:00|11217.03|11217.03|11209.59|11209.59|11219.09|11219.09|11205.24|11205.24|0
1645105800000|2022-02-17 13:50:00|11209.47|11209.47|11204.71|11204.71|11211.17|11211.17|11204.59|11204.59|0
1645106100000|2022-02-17 13:55:00|11205.21|11205.21|11215.02|11215.02|11215.02|11215.02|11205.21|11205.21|0
1645106400000|2022-02-17 14:00:00|11214.68|11214.68|11211.45|11211.45|11216.94|11216.94|11211.45|11211.45|0
1645106700000|2022-02-17 14:05:00|11212.63|11212.63|11206.63|11206.63|11212.63|11212.63|11206.13|11206.13|0
1645107000000|2022-02-17 14:10:00|11207.61|11207.61|11215|11215|11223.42|11223.42|11207.61|11207.61|0
1645107300000|2022-02-17 14:15:00|11214.88|11214.88|11203.27|11203.27|11214.88|11214.88|11203.27|11203.27|0
1645107600000|2022-02-17 14:20:00|11202.29|11202.29|11202.29|11202.29|11205.54|11205.54|11201.69|11201.69|0
1645107900000|2022-02-17 14:25:00|11202.72|11202.72|11193.84|11193.84|11202.82|11202.82|11192.85|11192.85|0
1645108200000|2022-02-17 14:30:00|11194.24|11194.24|11180.93|11180.93|11194.24|11194.24|11180.53|11180.53|0
1645108500000|2022-02-17 14:35:00|11181.91|11181.91|11184.63|11184.63|11184.68|11184.68|11178.48|11178.48|0
1645108800000|2022-02-17 14:40:00|11184.8|11184.8|11174.33|11174.33|11185.02|11185.02|11172.8|11172.8|0
1645109100000|2022-02-17 14:45:00|11174.5|11174.5|11162.2|11162.2|11175.71|11175.71|11162.2|11162.2|0
1645109400000|2022-02-17 14:50:00|11161.22|11161.22|11149.93|11149.93|11161.22|11161.22|11149.93|11149.93|0
1645109700000|2022-02-17 14:55:00|11150.91|11150.91|11143.96|11143.96|11151.39|11151.39|11141|11141|0
1645110000000|2022-02-17 15:00:00|11145.92|11145.92|11160.79|11160.79|11160.79|11160.79|11141.96|11141.96|0
1645110300000|2022-02-17 15:05:00|11160.44|11160.44|11160.08|11160.08|11163.36|11163.36|11158.24|11158.24|0
1645110600000|2022-02-17 15:10:00|11161.38|11161.38|11152.79|11152.79|11161.38|11161.38|11146.34|11146.34|0
1645110900000|2022-02-17 15:15:00|11153.03|11153.03|11150.98|11150.98|11158.97|11158.97|11150.98|11150.98|0
1645111200000|2022-02-17 15:20:00|11150.47|11150.47|11144.11|11144.11|11153.47|11153.47|11141.4|11141.4|0
1645111500000|2022-02-17 15:25:00|11142.92|11142.92|11136.51|11136.51|11144.09|11144.09|11136.43|11136.43|0
1645111800000|2022-02-17 15:30:00|11136.16|11136.16|11147.21|11147.21|11155.72|11155.72|11134.99|11134.99|0
1645112100000|2022-02-17 15:35:00|11146.8|11146.8|11154.27|11154.27|11155.56|11155.56|11146.17|11146.17|0
1645112400000|2022-02-17 15:40:00|11153.87|11153.87|11155.31|11155.31|11155.39|11155.39|11149.1|11149.1|0
1645112700000|2022-02-17 15:45:00|11155.05|11155.05|11135.15|11135.15|11155.05|11155.05|11132.52|11132.52|0
1645113000000|2022-02-17 15:50:00|11135.04|11135.04|11132.44|11132.44|11135.04|11135.04|11130.73|11130.73|0
1645113300000|2022-02-17 15:55:00|11132.56|11132.56|11159.36|11159.36|11160.7|11160.7|11132.56|11132.56|0
1645113600000|2022-02-17 16:00:00|11159.02|11159.02|11150.17|11150.17|11159.02|11159.02|11149.77|11149.77|0
1645113900000|2022-02-17 16:05:00|11149.96|11149.96|11144.04|11144.04|11151.4|11151.4|11143.26|11143.26|0
1645114200000|2022-02-17 16:10:00|11145.02|11145.02|11144.49|11144.49|11147.59|11147.59|11140.64|11140.64|0
1645114500000|2022-02-17 16:15:00|11144.33|11144.33|11139.55|11139.55|11144.33|11144.33|11138.25|11138.25|0
1645114800000|2022-02-17 16:20:00|11139.03|11139.03|11141.72|11141.72|11145.82|11145.82|11135.9|11135.9|0
1645115100000|2022-02-17 16:25:00|11140.74|11140.74|11151|11151|11154.93|11154.93|11139.56|11139.56|0
1645172100000|2022-02-18 08:15:00|11140.38|11140.38|11130.04|11130.04|11144.44|11144.44|11129.77|11129.77|0
1645172400000|2022-02-18 08:20:00|11129.92|11129.92|11141.36|11141.36|11147.31|11147.31|11127.94|11127.94|0
1645172700000|2022-02-18 08:25:00|11141.86|11141.86|11158.88|11158.88|11160.39|11160.39|11135.53|11135.53|0
1645173000000|2022-02-18 08:30:00|11159.38|11159.38|11142.08|11142.08|11159.96|11159.96|11128.77|11128.77|0
1645173300000|2022-02-18 08:35:00|11142.58|11142.58|11156.82|11156.82|11158|11158|11142.43|11142.43|0
1645173600000|2022-02-18 08:40:00|11156.71|11156.71|11160.32|11160.32|11169.92|11169.92|11156.71|11156.71|0
1645173900000|2022-02-18 08:45:00|11159.53|11159.53|11159.54|11159.54|11161.7|11161.7|11154.83|11154.83|0
1645174200000|2022-02-18 08:50:00|11159.41|11159.41|11159.02|11159.02|11161.04|11161.04|11152.95|11152.95|0
1645174500000|2022-02-18 08:55:00|11159.21|11159.21|11173.02|11173.02|11175|11175|11159.21|11159.21|0
1645174800000|2022-02-18 09:00:00|11172.67|11172.67|11162.1|11162.1|11173.42|11173.42|11162.1|11162.1|0
1645175100000|2022-02-18 09:05:00|11160.91|11160.91|11156.22|11156.22|11163.66|11163.66|11156|11156|0
1645175400000|2022-02-18 09:10:00|11155.8|11155.8|11145.66|11145.66|11155.8|11155.8|11145.66|11145.66|0
1645175700000|2022-02-18 09:15:00|11145.79|11145.79|11140.96|11140.96|11147.61|11147.61|11138.78|11138.78|0
1645176000000|2022-02-18 09:20:00|11141.3|11141.3|11144.78|11144.78|11144.78|11144.78|11139.23|11139.23|0
1645176300000|2022-02-18 09:25:00|11145.47|11145.47|11160.86|11160.86|11162.2|11162.2|11145.47|11145.47|0
1645176600000|2022-02-18 09:30:00|11160.34|11160.34|11161.3|11161.3|11162.75|11162.75|11157.1|11157.1|0
1645176900000|2022-02-18 09:35:00|11161.42|11161.42|11159.94|11159.94|11164.85|11164.85|11155.65|11155.65|0
1645177200000|2022-02-18 09:40:00|11160.01|11160.01|11158.03|11158.03|11160.83|11160.83|11156.71|11156.71|0
1645177500000|2022-02-18 09:45:00|11157.83|11157.83|11153.78|11153.78|11159.03|11159.03|11149.74|11149.74|0
1645177800000|2022-02-18 09:50:00|11153.83|11153.83|11152.77|11152.77|11154.95|11154.95|11151.84|11151.84|0
1645178100000|2022-02-18 09:55:00|11153.75|11153.75|11172.39|11172.39|11172.39|11172.39|11153.35|11153.35|0
1645178400000|2022-02-18 10:00:00|11171.2|11171.2|11169.18|11169.18|11176|11176|11168.6|11168.6|0
1645178700000|2022-02-18 10:05:00|11167.79|11167.79|11160.66|11160.66|11167.79|11167.79|11158.7|11158.7|0
1645179000000|2022-02-18 10:10:00|11160.51|11160.51|11160.53|11160.53|11160.57|11160.57|11159.83|11159.83|0
1645179300000|2022-02-18 10:15:00|11160.74|11160.74|11171.14|11171.14|11173.52|11173.52|11158.95|11158.95|0
1645179600000|2022-02-18 10:20:00|11171.35|11171.35|11180.08|11180.08|11183.75|11183.75|11171.35|11171.35|0
1645179900000|2022-02-18 10:25:00|11180.24|11180.24|11176.5|11176.5|11183.07|11183.07|11176.5|11176.5|0
1645180200000|2022-02-18 10:30:00|11177.48|11177.48|11177.51|11177.51|11180.87|11180.87|11177.48|11177.48|0
1645180500000|2022-02-18 10:35:00|11176.53|11176.53|11179.16|11179.16|11179.16|11179.16|11173.94|11173.94|0
1645180800000|2022-02-18 10:40:00|11179.66|11179.66|11184.24|11184.24|11184.24|11184.24|11179.46|11179.46|0
1645181100000|2022-02-18 10:45:00|11184.45|11184.45|11184.96|11184.96|11185.65|11185.65|11177.59|11177.59|0
1645181400000|2022-02-18 10:50:00|11184.76|11184.76|11177.88|11177.88|11184.76|11184.76|11175.85|11175.85|0
1645181700000|2022-02-18 10:55:00|11178.22|11178.22|11169.56|11169.56|11179.34|11179.34|11168.58|11168.58|0
1645182000000|2022-02-18 11:00:00|11169.36|11169.36|11172.11|11172.11|11173.42|11173.42|11168.79|11168.79|0
1645182300000|2022-02-18 11:05:00|11172.32|11172.32|11175.39|11175.39|11175.39|11175.39|11172.32|11172.32|0
1645182600000|2022-02-18 11:10:00|11174.41|11174.41|11173.12|11173.12|11174.98|11174.98|11170.94|11170.94|0
1645182900000|2022-02-18 11:15:00|11172.91|11172.91|11178.32|11178.32|11179.76|11179.76|11172.91|11172.91|0
1645183200000|2022-02-18 11:20:00|11176.02|11176.02|11171.72|11171.72|11176.02|11176.02|11171.1|11171.1|0
1645183500000|2022-02-18 11:25:00|11171.56|11171.56|11168.28|11168.28|11171.56|11171.56|11164.51|11164.51|0
1645183800000|2022-02-18 11:30:00|11168.44|11168.44|11167.8|11167.8|11173.19|11173.19|11167.8|11167.8|0
1645184100000|2022-02-18 11:35:00|11168.27|11168.27|11165.25|11165.25|11168.74|11168.74|11165.25|11165.25|0
1645184400000|2022-02-18 11:40:00|11165.08|11165.08|11164.74|11164.74|11166.6|11166.6|11163.54|11163.54|0
1645184700000|2022-02-18 11:45:00|11164.62|11164.62|11161.79|11161.79|11165.39|11165.39|11160.81|11160.81|0
1645185000000|2022-02-18 11:50:00|11161.54|11161.54|11170.04|11170.04|11170.04|11170.04|11161.53|11161.53|0
1645185300000|2022-02-18 11:55:00|11170.27|11170.27|11182.75|11182.75|11184.18|11184.18|11169.26|11169.26|0
1645185600000|2022-02-18 12:00:00|11182.96|11182.96|11179.47|11179.47|11182.96|11182.96|11175.78|11175.78|0
1645185900000|2022-02-18 12:05:00|11179.82|11179.82|11186.01|11186.01|11188.44|11188.44|11179.82|11179.82|0
1645186200000|2022-02-18 12:10:00|11187.01|11187.01|11184.56|11184.56|11187.01|11187.01|11181.72|11181.72|0
1645186500000|2022-02-18 12:15:00|11184.98|11184.98|11183.49|11183.49|11189.72|11189.72|11182.44|11182.44|0
1645186800000|2022-02-18 12:20:00|11183.29|11183.29|11183.89|11183.89|11183.89|11183.89|11179.22|11179.22|0
1645187100000|2022-02-18 12:25:00|11184.04|11184.04|11183.41|11183.41|11184.96|11184.96|11181.6|11181.6|0
1645187400000|2022-02-18 12:30:00|11183.21|11183.21|11183.32|11183.32|11184.79|11184.79|11181.96|11181.96|0
1645187700000|2022-02-18 12:35:00|11183.53|11183.53|11180.52|11180.52|11184.09|11184.09|11180.47|11180.47|0
1645188000000|2022-02-18 12:40:00|11180.32|11180.32|11177.49|11177.49|11180.52|11180.52|11176.61|11176.61|0
1645188300000|2022-02-18 12:45:00|11177.58|11177.58|11168.72|11168.72|11178.03|11178.03|11168.72|11168.72|0
1645188600000|2022-02-18 12:50:00|11167.54|11167.54|11156.72|11156.72|11167.54|11167.54|11156.72|11156.72|0
1645188900000|2022-02-18 12:55:00|11156.22|11156.22|11150.27|11150.27|11157.43|11157.43|11150.04|11150.04|0
1645189200000|2022-02-18 13:00:00|11150.1|11150.1|11161.53|11161.53|11161.53|11161.53|11150.1|11150.1|0
1645189500000|2022-02-18 13:05:00|11163.49|11163.49|11158.38|11158.38|11169.41|11169.41|11158.38|11158.38|0
1645189800000|2022-02-18 13:10:00|11158.25|11158.25|11149.48|11149.48|11159.43|11159.43|11147.95|11147.95|0
1645190100000|2022-02-18 13:15:00|11148.18|11148.18|11139.68|11139.68|11148.18|11148.18|11139.68|11139.68|0
1645190400000|2022-02-18 13:20:00|11139.34|11139.34|11125.34|11125.34|11139.34|11139.34|11125.28|11125.28|0
1645190700000|2022-02-18 13:25:00|11124.15|11124.15|11114.87|11114.87|11124.55|11124.55|11107.07|11107.07|0
1645191000000|2022-02-18 13:30:00|11116.06|11116.06|11113.09|11113.09|11116.06|11116.06|11103.17|11103.17|0
1645191300000|2022-02-18 13:35:00|11113.21|11113.21|11122.77|11122.77|11122.77|11122.77|11113.21|11113.21|0
1645191600000|2022-02-18 13:40:00|11122.65|11122.65|11128.2|11128.2|11129.78|11129.78|11122.65|11122.65|0
1645191900000|2022-02-18 13:45:00|11127.22|11127.22|11130.98|11130.98|11130.98|11130.98|11124.61|11124.61|0
1645192200000|2022-02-18 13:50:00|11131.18|11131.18|11137.41|11137.41|11138.3|11138.3|11131.18|11131.18|0
1645192500000|2022-02-18 13:55:00|11137.88|11137.88|11138.36|11138.36|11142|11142|11137.68|11137.68|0
1645192800000|2022-02-18 14:00:00|11137.38|11137.38|11145.23|11145.23|11147.89|11147.89|11137.38|11137.38|0
1645193100000|2022-02-18 14:05:00|11145.44|11145.44|11139.97|11139.97|11148.13|11148.13|11139.97|11139.97|0
1645193400000|2022-02-18 14:10:00|11139.92|11139.92|11138.58|11138.58|11142.74|11142.74|11138.34|11138.34|0
1645193700000|2022-02-18 14:15:00|11138.79|11138.79|11132.37|11132.37|11140.99|11140.99|11130.6|11130.6|0
1645194000000|2022-02-18 14:20:00|11132.17|11132.17|11125.44|11125.44|11132.33|11132.33|11122.6|11122.6|0
1645194300000|2022-02-18 14:25:00|11126.62|11126.62|11127.1|11127.1|11129.37|11129.37|11119.79|11119.79|0
1645194600000|2022-02-18 14:30:00|11127.45|11127.45|11112.82|11112.82|11133.85|11133.85|11112.8|11112.8|0
1645194900000|2022-02-18 14:35:00|11112.58|11112.58|11103.73|11103.73|11116.21|11116.21|11103.73|11103.73|0
1645195200000|2022-02-18 14:40:00|11103.64|11103.64|11098.75|11098.75|11103.64|11103.64|11095.14|11095.14|0
1645195500000|2022-02-18 14:45:00|11098.41|11098.41|11121.83|11121.83|11121.83|11121.83|11097.96|11097.96|0
1645195800000|2022-02-18 14:50:00|11122.06|11122.06|11152.2|11152.2|11152.2|11152.2|11122.06|11122.06|0
1645196100000|2022-02-18 14:55:00|11152.36|11152.36|11145.55|11145.55|11156.74|11156.74|11145.55|11145.55|0
1645196400000|2022-02-18 15:00:00|11146.73|11146.73|11133.76|11133.76|11147.6|11147.6|11133.72|11133.72|0
1645196700000|2022-02-18 15:05:00|11133.96|11133.96|11125.36|11125.36|11134.69|11134.69|11124.78|11124.78|0
1645197000000|2022-02-18 15:10:00|11126.34|11126.34|11133.5|11133.5|11133.55|11133.55|11126.25|11126.25|0
1645197300000|2022-02-18 15:15:00|11133.62|11133.62|11122.87|11122.87|11142.16|11142.16|11120.43|11120.43|0
1645197600000|2022-02-18 15:20:00|11122.71|11122.71|11119.96|11119.96|11124.64|11124.64|11117.72|11117.72|0
1645197900000|2022-02-18 15:25:00|11119.8|11119.8|11112.08|11112.08|11121.99|11121.99|11111.25|11111.25|0
1645198200000|2022-02-18 15:30:00|11113.06|11113.06|11111.84|11111.84|11113.66|11113.66|11106.67|11106.67|0
1645198500000|2022-02-18 15:35:00|11113.02|11113.02|11109.2|11109.2|11115.92|11115.92|11104.86|11104.86|0
1645198800000|2022-02-18 15:40:00|11109.6|11109.6|11106.56|11106.56|11110.97|11110.97|11101.25|11101.25|0
1645199100000|2022-02-18 15:45:00|11107.89|11107.89|11106.44|11106.44|11112.49|11112.49|11102.27|11102.27|0
1645199400000|2022-02-18 15:50:00|11106.61|11106.61|11108.5|11108.5|11110.13|11110.13|11105.21|11105.21|0
1645199700000|2022-02-18 15:55:00|11108.67|11108.67|11111.94|11111.94|11115.23|11115.23|11108.67|11108.67|0
1645200000000|2022-02-18 16:00:00|11110.96|11110.96|11087.62|11087.62|11111.17|11111.17|11087.62|11087.62|0
1645200300000|2022-02-18 16:05:00|11086.43|11086.43|11083.37|11083.37|11090.64|11090.64|11083.35|11083.35|0
1645200600000|2022-02-18 16:10:00|11083.57|11083.57|11100.84|11100.84|11100.99|11100.99|11083.57|11083.57|0
1645200900000|2022-02-18 16:15:00|11100.73|11100.73|11101|11101|11103.34|11103.34|11099.06|11099.06|0
1645201200000|2022-02-18 16:20:00|11100.85|11100.85|11102.38|11102.38|11107.01|11107.01|11100.85|11100.85|0
1645201500000|2022-02-18 16:25:00|11102.47|11102.47|11093.96|11093.96|11103.83|11103.83|11091.32|11091.32|0
1645431300000|2022-02-21 08:15:00|11135.55|11135.55|11112.86|11112.86|11137.51|11137.51|11110.76|11110.76|0
1645431600000|2022-02-21 08:20:00|11112.45|11112.45|11103.5|11103.5|11112.45|11112.45|11101.81|11101.81|0
1645431900000|2022-02-21 08:25:00|11104.01|11104.01|11118.15|11118.15|11118.66|11118.66|11102.11|11102.11|0
1645432200000|2022-02-21 08:30:00|11117.94|11117.94|11139.52|11139.52|11139.52|11139.52|11117.79|11117.79|0
1645432500000|2022-02-21 08:35:00|11139.32|11139.32|11118.06|11118.06|11139.32|11139.32|11100.45|11100.45|0
1645432800000|2022-02-21 08:40:00|11117.08|11117.08|11106.76|11106.76|11120.29|11120.29|11102.95|11102.95|0
1645433100000|2022-02-21 08:45:00|11106.68|11106.68|11102.62|11102.62|11106.68|11106.68|11094.37|11094.37|0
1645433400000|2022-02-21 08:50:00|11099.85|11099.85|11091.89|11091.89|11099.85|11099.85|11089.15|11089.15|0
1645433700000|2022-02-21 08:55:00|11091.81|11091.81|11092.67|11092.67|11092.92|11092.92|11086.42|11086.42|0
1645434000000|2022-02-21 09:00:00|11092.81|11092.81|11080.79|11080.79|11093.94|11093.94|11080.74|11080.74|0
1645434300000|2022-02-21 09:05:00|11081.98|11081.98|11059.77|11059.77|11081.98|11081.98|11059.77|11059.77|0
1645434600000|2022-02-21 09:10:00|11059.57|11059.57|11051.68|11051.68|11060.81|11060.81|11051.68|11051.68|0
1645434900000|2022-02-21 09:15:00|11051.89|11051.89|11062.89|11062.89|11062.89|11062.89|11044.21|11044.21|0
1645435200000|2022-02-21 09:20:00|11063.3|11063.3|11077.87|11077.87|11077.87|11077.87|11063.3|11063.3|0
1645435500000|2022-02-21 09:25:00|11078.05|11078.05|11084.91|11084.91|11087.21|11087.21|11077.87|11077.87|0
1645435800000|2022-02-21 09:30:00|11085.03|11085.03|11087.56|11087.56|11087.94|11087.94|11084.84|11084.84|0
1645436100000|2022-02-21 09:35:00|11087.35|11087.35|11071.7|11071.7|11087.52|11087.52|11070.62|11070.62|0
1645436400000|2022-02-21 09:40:00|11070.41|11070.41|11062.74|11062.74|11070.41|11070.41|11062.74|11062.74|0
1645436700000|2022-02-21 09:45:00|11062.87|11062.87|11060.93|11060.93|11062.87|11062.87|11059.12|11059.12|0
1645437000000|2022-02-21 09:50:00|11061.91|11061.91|11062.22|11062.22|11063.33|11063.33|11061.73|11061.73|0
1645437300000|2022-02-21 09:55:00|11062.1|11062.1|11054.45|11054.45|11062.95|11062.95|11053.59|11053.59|0
1645437600000|2022-02-21 10:00:00|11053.98|11053.98|11047.82|11047.82|11054.96|11054.96|11046.03|11046.03|0
1645437900000|2022-02-21 10:05:00|11049|11049|11051.67|11051.67|11054.89|11054.89|11047.86|11047.86|0
1645438200000|2022-02-21 10:10:00|11050.48|11050.48|11044.26|11044.26|11052.34|11052.34|11044.14|11044.14|0
1645438500000|2022-02-21 10:15:00|11044.21|11044.21|11045.06|11045.06|11045.59|11045.59|11043.11|11043.11|0
1645438800000|2022-02-21 10:20:00|11045.76|11045.76|11038.49|11038.49|11048.63|11048.63|11038.02|11038.02|0
1645439100000|2022-02-21 10:25:00|11038.61|11038.61|11022.93|11022.93|11038.61|11038.61|11022.93|11022.93|0
1645439400000|2022-02-21 10:30:00|11022.5|11022.5|11026.62|11026.62|11026.97|11026.97|11020.95|11020.95|0
1645439700000|2022-02-21 10:35:00|11026.71|11026.71|11029.75|11029.75|11032.57|11032.57|11025.13|11025.13|0
1645440000000|2022-02-21 10:40:00|11030.73|11030.73|11024.61|11024.61|11033.18|11033.18|11024.6|11024.6|0
1645440300000|2022-02-21 10:45:00|11024.21|11024.21|11015.27|11015.27|11024.21|11024.21|11014.23|11014.23|0
1645440600000|2022-02-21 10:50:00|11014.97|11014.97|10998.69|10998.69|11016.16|11016.16|10998.48|10998.48|0
1645440900000|2022-02-21 10:55:00|10998.52|10998.52|10997.07|10997.07|11002.55|11002.55|10996.73|10996.73|0
1645441200000|2022-02-21 11:00:00|10997.48|10997.48|11008.06|11008.06|11008.06|11008.06|10994.07|10994.07|0
1645441500000|2022-02-21 11:05:00|11007.96|11007.96|11002.04|11002.04|11008.07|11008.07|11002.04|11002.04|0
1645441800000|2022-02-21 11:10:00|11001.96|11001.96|11002.81|11002.81|11005.94|11005.94|10998.81|10998.81|0
1645442100000|2022-02-21 11:15:00|11002.9|11002.9|10993|10993|11005.25|11005.25|10992.85|10992.85|0
1645442400000|2022-02-21 11:20:00|10993.17|10993.17|10987.56|10987.56|10995.04|10995.04|10985.89|10985.89|0
1645442700000|2022-02-21 11:25:00|10987.4|10987.4|10977.27|10977.27|10992.24|10992.24|10977.27|10977.27|0
1645443000000|2022-02-21 11:30:00|10978.45|10978.45|10977.02|10977.02|10988.82|10988.82|10977.02|10977.02|0
1645443300000|2022-02-21 11:35:00|10977.03|10977.03|10980.54|10980.54|10981.36|10981.36|10976.52|10976.52|0
1645443600000|2022-02-21 11:40:00|10980.94|10980.94|10972.74|10972.74|10981.62|10981.62|10971.5|10971.5|0
1645443900000|2022-02-21 11:45:00|10972.86|10972.86|10974.4|10974.4|10977.08|10977.08|10972.39|10972.39|0
1645444200000|2022-02-21 11:50:00|10974.05|10974.05|10979.65|10979.65|10981.17|10981.17|10972.02|10972.02|0
1645444500000|2022-02-21 11:55:00|10979.91|10979.91|10998.1|10998.1|11000.47|11000.47|10979.91|10979.91|0
1645444800000|2022-02-21 12:00:00|10998.79|10998.79|10991.2|10991.2|10999.98|10999.98|10990.71|10990.71|0
1645445100000|2022-02-21 12:05:00|10991.08|10991.08|10987.94|10987.94|10999.45|10999.45|10986.86|10986.86|0
1645445400000|2022-02-21 12:10:00|10987.78|10987.78|10979.19|10979.19|10987.94|10987.94|10979.15|10979.15|0
1645445700000|2022-02-21 12:15:00|10979.36|10979.36|10974.43|10974.43|10979.36|10979.36|10972.94|10972.94|0
1645446000000|2022-02-21 12:20:00|10972.47|10972.47|10971|10971|10974.6|10974.6|10970.04|10970.04|0
1645446300000|2022-02-21 12:25:00|10970.6|10970.6|10976.93|10976.93|10976.93|10976.93|10970.37|10970.37|0
1645446600000|2022-02-21 12:30:00|10975.74|10975.74|10976.07|10976.07|10976.93|10976.93|10967.36|10967.36|0
1645446900000|2022-02-21 12:35:00|10976.19|10976.19|10973.16|10973.16|10976.92|10976.92|10973.16|10973.16|0
1645447200000|2022-02-21 12:40:00|10973.32|10973.32|10961.5|10961.5|10974.03|10974.03|10960.34|10960.34|0
1645447500000|2022-02-21 12:45:00|10962.28|10962.28|10955.23|10955.23|10967.11|10967.11|10955.23|10955.23|0
1645447800000|2022-02-21 12:50:00|10955.08|10955.08|10948.27|10948.27|10955.08|10955.08|10946.72|10946.72|0
1645448100000|2022-02-21 12:55:00|10948.51|10948.51|10951.8|10951.8|10952.99|10952.99|10945.41|10945.41|0
1645448400000|2022-02-21 13:00:00|10951.97|10951.97|10950.71|10950.71|10954.73|10954.73|10950.54|10950.54|0
1645448700000|2022-02-21 13:05:00|10949.52|10949.52|10940.9|10940.9|10949.52|10949.52|10939.33|10939.33|0
1645449000000|2022-02-21 13:10:00|10940.7|10940.7|10934.33|10934.33|10941.24|10941.24|10934.33|10934.33|0
1645449300000|2022-02-21 13:15:00|10934.48|10934.48|10879.68|10879.68|10936.59|10936.59|10879.68|10879.68|0
1645449600000|2022-02-21 13:20:00|10880.02|10880.02|10882.87|10882.87|10890.6|10890.6|10872.75|10872.75|0
1645449900000|2022-02-21 13:25:00|10883.22|10883.22|10894.9|10894.9|10897.43|10897.43|10883.22|10883.22|0
1645450200000|2022-02-21 13:30:00|10895.88|10895.88|10877.49|10877.49|10895.88|10895.88|10870.23|10870.23|0
1645450500000|2022-02-21 13:35:00|10877.8|10877.8|10881.16|10881.16|10888.71|10888.71|10877.6|10877.6|0
1645450800000|2022-02-21 13:40:00|10881.04|10881.04|10896.83|10896.83|10896.83|10896.83|10880.85|10880.85|0
1645451100000|2022-02-21 13:45:00|10896.98|10896.98|10915.45|10915.45|10915.45|10915.45|10896.98|10896.98|0
1645451400000|2022-02-21 13:50:00|10916.64|10916.64|10917.48|10917.48|10931.54|10931.54|10916.58|10916.58|0
1645451700000|2022-02-21 13:55:00|10916.29|10916.29|10924.66|10924.66|10928.71|10928.71|10910.92|10910.92|0
1645452000000|2022-02-21 14:00:00|10923.97|10923.97|10922.48|10922.48|10927.99|10927.99|10914.08|10914.08|0
1645452300000|2022-02-21 14:05:00|10922.83|10922.83|10928.27|10928.27|10929.73|10929.73|10919.4|10919.4|0
1645452600000|2022-02-21 14:10:00|10927.92|10927.92|10940.97|10940.97|10940.97|10940.97|10925.13|10925.13|0
1645452900000|2022-02-21 14:15:00|10941.17|10941.17|10958.96|10958.96|10959.8|10959.8|10941.17|10941.17|0
1645453200000|2022-02-21 14:20:00|10959.17|10959.17|10967.51|10967.51|10974.04|10974.04|10959.17|10959.17|0
1645453500000|2022-02-21 14:25:00|10967.72|10967.72|10965.48|10965.48|10967.8|10967.8|10965.16|10965.16|0
1645453800000|2022-02-21 14:30:00|10965.65|10965.65|10966.75|10966.75|10972.99|10972.99|10965.65|10965.65|0
1645454100000|2022-02-21 14:35:00|10965.56|10965.56|10947.78|10947.78|10968.18|10968.18|10945.54|10945.54|0
1645454400000|2022-02-21 14:40:00|10947.9|10947.9|10936.71|10936.71|10949.82|10949.82|10936.71|10936.71|0
1645454700000|2022-02-21 14:45:00|10936.84|10936.84|10939.72|10939.72|10941.95|10941.95|10933.69|10933.69|0
1645455000000|2022-02-21 14:50:00|10939.89|10939.89|10945.38|10945.38|10946.56|10946.56|10935.62|10935.62|0
1645455300000|2022-02-21 14:55:00|10945.14|10945.14|10931.24|10931.24|10945.14|10945.14|10930.5|10930.5|0
1645455600000|2022-02-21 15:00:00|10931.03|10931.03|10950.18|10950.18|10950.18|10950.18|10931.03|10931.03|0
1645455900000|2022-02-21 15:05:00|10949.85|10949.85|10965.46|10965.46|10965.46|10965.46|10949.33|10949.33|0
1645456200000|2022-02-21 15:10:00|10965.97|10965.97|10982.06|10982.06|10983.93|10983.93|10965.97|10965.97|0
1645456500000|2022-02-21 15:15:00|10982.19|10982.19|10997.66|10997.66|10997.66|10997.66|10982.19|10982.19|0
1645456800000|2022-02-21 15:20:00|10998.84|10998.84|10989.5|10989.5|10999.91|10999.91|10988.81|10988.81|0
1645457100000|2022-02-21 15:25:00|10989.19|10989.19|10985.95|10985.95|10989.36|10989.36|10975.87|10975.87|0
1645457400000|2022-02-21 15:30:00|10986.16|10986.16|10996.46|10996.46|10996.46|10996.46|10985.99|10985.99|0
1645457700000|2022-02-21 15:35:00|10997.65|10997.65|10994.98|10994.98|11001.24|11001.24|10991.46|10991.46|0
1645458000000|2022-02-21 15:40:00|10994.77|10994.77|11003.44|11003.44|11003.6|11003.6|10994.77|10994.77|0
1645458300000|2022-02-21 15:45:00|11003.27|11003.27|10971.41|10971.41|11003.27|11003.27|10971.41|10971.41|0
1645458600000|2022-02-21 15:50:00|10971.46|10971.46|10974.55|10974.55|10974.55|10974.55|10964.35|10964.35|0
1645458900000|2022-02-21 15:55:00|10974.32|10974.32|10978.9|10978.9|10980.32|10980.32|10973.9|10973.9|0
1645459200000|2022-02-21 16:00:00|10978.74|10978.74|10968.19|10968.19|10978.74|10978.74|10968.19|10968.19|0
1645459500000|2022-02-21 16:05:00|10967.55|10967.55|10970.73|10970.73|10972.95|10972.95|10966.07|10966.07|0
1645459800000|2022-02-21 16:10:00|10970.94|10970.94|10979.91|10979.91|10980.23|10980.23|10969.47|10969.47|0
1645460100000|2022-02-21 16:15:00|10980.38|10980.38|10979.96|10979.96|10981.17|10981.17|10978.63|10978.63|0
1645460400000|2022-02-21 16:20:00|10979.62|10979.62|10976.23|10976.23|10981.84|10981.84|10975.95|10975.95|0
1645460700000|2022-02-21 16:25:00|10976.53|10976.53|10960.43|10960.43|10977.68|10977.68|10960.43|10960.43|0
1645517700000|2022-02-22 08:15:00|10859.51|10859.51|10860.07|10860.07|10874.08|10874.08|10843.07|10843.07|0
1645518000000|2022-02-22 08:20:00|10860.59|10860.59|10914.34|10914.34|10914.6|10914.6|10860.59|10860.59|0
1645518300000|2022-02-22 08:25:00|10913.15|10913.15|10935.88|10935.88|10942.62|10942.62|10911.97|10911.97|0
1645518600000|2022-02-22 08:30:00|10935.67|10935.67|10939.52|10939.52|10943.27|10943.27|10915.6|10915.6|0
1645518900000|2022-02-22 08:35:00|10938.68|10938.68|10962.41|10962.41|10963.88|10963.88|10937.69|10937.69|0
1645519200000|2022-02-22 08:40:00|10960.45|10960.45|10974.84|10974.84|10976.03|10976.03|10958.79|10958.79|0
1645519500000|2022-02-22 08:45:00|10976.03|10976.03|10967.76|10967.76|10976.24|10976.24|10953.9|10953.9|0
1645519800000|2022-02-22 08:50:00|10967.55|10967.55|10949.37|10949.37|10971.55|10971.55|10949.37|10949.37|0
1645520100000|2022-02-22 08:55:00|10948.57|10948.57|10987.81|10987.81|10987.81|10987.81|10948.57|10948.57|0
1645520400000|2022-02-22 09:00:00|10987.47|10987.47|10964|10964|10992.05|10992.05|10964|10964|0
1645520700000|2022-02-22 09:05:00|10963.83|10963.83|10960.07|10960.07|10963.83|10963.83|10945.93|10945.93|0
1645521000000|2022-02-22 09:10:00|10960.28|10960.28|10958.25|10958.25|10963.15|10963.15|10956.09|10956.09|0
1645521300000|2022-02-22 09:15:00|10960.62|10960.62|10965.37|10965.37|10965.37|10965.37|10957.22|10957.22|0
1645521600000|2022-02-22 09:20:00|10966.75|10966.75|10945.38|10945.38|10971.71|10971.71|10945.38|10945.38|0
1645521900000|2022-02-22 09:25:00|10945.26|10945.26|10938.4|10938.4|10946.76|10946.76|10936.03|10936.03|0
1645522200000|2022-02-22 09:30:00|10938.24|10938.24|10942.11|10942.11|10945.47|10945.47|10935.9|10935.9|0
1645522500000|2022-02-22 09:35:00|10940.93|10940.93|10935.2|10935.2|10940.93|10940.93|10932.63|10932.63|0
1645522800000|2022-02-22 09:40:00|10936.18|10936.18|10926.25|10926.25|10938.97|10938.97|10926.25|10926.25|0
1645523100000|2022-02-22 09:45:00|10925.92|10925.92|10918.46|10918.46|10928.22|10928.22|10913.07|10913.07|0
1645523400000|2022-02-22 09:50:00|10918.58|10918.58|10924.24|10924.24|10931.9|10931.9|10918.58|10918.58|0
1645523700000|2022-02-22 09:55:00|10923.74|10923.74|10906.77|10906.77|10924.24|10924.24|10901.95|10901.95|0
1645524000000|2022-02-22 10:00:00|10907.17|10907.17|10945.16|10945.16|10945.16|10945.16|10906.69|10906.69|0
1645524300000|2022-02-22 10:05:00|10943.98|10943.98|10956.7|10956.7|10956.7|10956.7|10943.98|10943.98|0
1645524600000|2022-02-22 10:10:00|10956.33|10956.33|10976.34|10976.34|10976.34|10976.34|10956.26|10956.26|0
1645524900000|2022-02-22 10:15:00|10976.22|10976.22|10983.78|10983.78|10983.78|10983.78|10971.54|10971.54|0
1645525200000|2022-02-22 10:20:00|10983.99|10983.99|11014.8|11014.8|11014.8|11014.8|10983.99|10983.99|0
1645525500000|2022-02-22 10:25:00|11013.83|11013.83|11023.42|11023.42|11023.82|11023.82|11012.68|11012.68|0
1645525800000|2022-02-22 10:30:00|11022.81|11022.81|11030.22|11030.22|11033.46|11033.46|11022.67|11022.67|0
1645526100000|2022-02-22 10:35:00|11030.49|11030.49|11052.47|11052.47|11052.47|11052.47|11030.49|11030.49|0
1645526400000|2022-02-22 10:40:00|11053.65|11053.65|11063.69|11063.69|11067.05|11067.05|11053.65|11053.65|0
1645526700000|2022-02-22 10:45:00|11064.67|11064.67|11069.2|11069.2|11071.16|11071.16|11061.97|11061.97|0
1645527000000|2022-02-22 10:50:00|11069.42|11069.42|11073.67|11073.67|11073.78|11073.78|11066.22|11066.22|0
1645527300000|2022-02-22 10:55:00|11074.86|11074.86|11067.9|11067.9|11076.31|11076.31|11067.49|11067.49|0
1645527600000|2022-02-22 11:00:00|11067.73|11067.73|11086.35|11086.35|11086.35|11086.35|11064.7|11064.7|0
1645527900000|2022-02-22 11:05:00|11085.37|11085.37|11074.68|11074.68|11085.37|11085.37|11069.13|11069.13|0
1645528200000|2022-02-22 11:10:00|11073.7|11073.7|11079.07|11079.07|11079.67|11079.67|11070.32|11070.32|0
1645528500000|2022-02-22 11:15:00|11077.88|11077.88|11075.95|11075.95|11079.27|11079.27|11075.26|11075.26|0
1645528800000|2022-02-22 11:20:00|11075.74|11075.74|11070.11|11070.11|11078.54|11078.54|11069.66|11069.66|0
1645529100000|2022-02-22 11:25:00|11069.42|11069.42|11060.64|11060.64|11069.98|11069.98|11059.95|11059.95|0
1645529400000|2022-02-22 11:30:00|11060.8|11060.8|11033.79|11033.79|11060.8|11060.8|11032.65|11032.65|0
1645529700000|2022-02-22 11:35:00|11033.54|11033.54|11023.55|11023.55|11033.54|11033.54|11023.45|11023.45|0
1645530000000|2022-02-22 11:40:00|11022.37|11022.37|11033.64|11033.64|11033.9|11033.9|11020.85|11020.85|0
1645530300000|2022-02-22 11:45:00|11034.62|11034.62|11028.27|11028.27|11037.86|11037.86|11025.47|11025.47|0
1645530600000|2022-02-22 11:50:00|11028.06|11028.06|11035.45|11035.45|11038.53|11038.53|11027.72|11027.72|0
1645530900000|2022-02-22 11:55:00|11035.87|11035.87|11028.65|11028.65|11036.36|11036.36|11028.36|11028.36|0
1645531200000|2022-02-22 12:00:00|11027.46|11027.46|11026.1|11026.1|11028.06|11028.06|11019.27|11019.27|0
1645531500000|2022-02-22 12:05:00|11026.31|11026.31|11025.33|11025.33|11027.63|11027.63|11021.27|11021.27|0
1645531800000|2022-02-22 12:10:00|11025.53|11025.53|11037.86|11037.86|11039.08|11039.08|11023.55|11023.55|0
1645532100000|2022-02-22 12:15:00|11038.46|11038.46|11051|11051|11051|11051|11038.46|11038.46|0
1645532400000|2022-02-22 12:20:00|11050.5|11050.5|11050.11|11050.11|11055.67|11055.67|11049.91|11049.91|0
1645532700000|2022-02-22 12:25:00|11047.73|11047.73|11045.2|11045.2|11048.71|11048.71|11045.2|11045.2|0
1645533000000|2022-02-22 12:30:00|11044.61|11044.61|11039.65|11039.65|11046.34|11046.34|11038.17|11038.17|0
1645533300000|2022-02-22 12:35:00|11039.25|11039.25|11033.99|11033.99|11042.01|11042.01|11024.92|11024.92|0
1645533600000|2022-02-22 12:40:00|11033.79|11033.79|11036.94|11036.94|11037.35|11037.35|11032.06|11032.06|0
1645533900000|2022-02-22 12:45:00|11036.89|11036.89|11046.36|11046.36|11050.35|11050.35|11036.89|11036.89|0
1645534200000|2022-02-22 12:50:00|11045.18|11045.18|11051.45|11051.45|11053.72|11053.72|11043.03|11043.03|0
1645534500000|2022-02-22 12:55:00|11051.06|11051.06|11045.8|11045.8|11051.06|11051.06|11038.24|11038.24|0
1645534800000|2022-02-22 13:00:00|11045.96|11045.96|11043.53|11043.53|11046.57|11046.57|11039.42|11039.42|0
1645535100000|2022-02-22 13:05:00|11043.27|11043.27|11038.68|11038.68|11043.48|11043.48|11031.87|11031.87|0
1645535400000|2022-02-22 13:10:00|11038.44|11038.44|11027.66|11027.66|11038.44|11038.44|11027.66|11027.66|0
1645535700000|2022-02-22 13:15:00|11026.68|11026.68|11024.53|11024.53|11029.2|11029.2|11024.14|11024.14|0
1645536000000|2022-02-22 13:20:00|11024.27|11024.27|11026.01|11026.01|11028.26|11028.26|11024.27|11024.27|0
1645536300000|2022-02-22 13:25:00|11027.97|11027.97|11029.72|11029.72|11043.59|11043.59|11027.97|11027.97|0
1645536600000|2022-02-22 13:30:00|11033.84|11033.84|11038.13|11038.13|11038.47|11038.47|11032.95|11032.95|0
1645536900000|2022-02-22 13:35:00|11038.92|11038.92|11043.93|11043.93|11043.93|11043.93|11034.93|11034.93|0
1645537200000|2022-02-22 13:40:00|11044.26|11044.26|11059.26|11059.26|11059.51|11059.51|11044.26|11044.26|0
1645537500000|2022-02-22 13:45:00|11060.66|11060.66|11042.12|11042.12|11060.66|11060.66|11041.87|11041.87|0
1645537800000|2022-02-22 13:50:00|11041.86|11041.86|11040.52|11040.52|11042.41|11042.41|11039.37|11039.37|0
1645538100000|2022-02-22 13:55:00|11041.5|11041.5|11038.95|11038.95|11041.5|11041.5|11038.81|11038.81|0
1645538400000|2022-02-22 14:00:00|11039.2|11039.2|11048.91|11048.91|11053.31|11053.31|11039.2|11039.2|0
1645538700000|2022-02-22 14:05:00|11049.12|11049.12|11049.42|11049.42|11051.59|11051.59|11047.14|11047.14|0
1645539000000|2022-02-22 14:10:00|11048.44|11048.44|11049.67|11049.67|11056.41|11056.41|11048.44|11048.44|0
1645539300000|2022-02-22 14:15:00|11049.46|11049.46|11050.73|11050.73|11054.38|11054.38|11049.39|11049.39|0
1645539600000|2022-02-22 14:20:00|11050.62|11050.62|11044.03|11044.03|11051.73|11051.73|11041.84|11041.84|0
1645539900000|2022-02-22 14:25:00|11043.83|11043.83|11038.4|11038.4|11043.88|11043.88|11037.19|11037.19|0
1645540200000|2022-02-22 14:30:00|11040.36|11040.36|11048.91|11048.91|11053.09|11053.09|11036.84|11036.84|0
1645540500000|2022-02-22 14:35:00|11049.89|11049.89|11048.39|11048.39|11063.31|11063.31|11044.29|11044.29|0
1645540800000|2022-02-22 14:40:00|11047.97|11047.97|11068.45|11068.45|11075.55|11075.55|11042.02|11042.02|0
1645541100000|2022-02-22 14:45:00|11068.19|11068.19|11075.36|11075.36|11076.54|11076.54|11061.09|11061.09|0
1645541400000|2022-02-22 14:50:00|11072.59|11072.59|11091.32|11091.32|11094.71|11094.71|11068.8|11068.8|0
1645541700000|2022-02-22 14:55:00|11091.47|11091.47|11072.32|11072.32|11092.11|11092.11|11071.74|11071.74|0
1645542000000|2022-02-22 15:00:00|11072.12|11072.12|11071.09|11071.09|11072.57|11072.57|11064.17|11064.17|0
1645542300000|2022-02-22 15:05:00|11071.33|11071.33|11063.04|11063.04|11072.15|11072.15|11052.58|11052.58|0
1645542600000|2022-02-22 15:10:00|11061.85|11061.85|11064.83|11064.83|11070.07|11070.07|11047.95|11047.95|0
1645542900000|2022-02-22 15:15:00|11065.04|11065.04|11056.89|11056.89|11067.5|11067.5|11055.35|11055.35|0
1645543200000|2022-02-22 15:20:00|11054.94|11054.94|11065.02|11065.02|11071.28|11071.28|11052.74|11052.74|0
1645543500000|2022-02-22 15:25:00|11064.78|11064.78|11074.21|11074.21|11074.21|11074.21|11062.56|11062.56|0
1645543800000|2022-02-22 15:30:00|11076.17|11076.17|11059.33|11059.33|11077.27|11077.27|11057.66|11057.66|0
1645544100000|2022-02-22 15:35:00|11057.83|11057.83|11059.98|11059.98|11069.7|11069.7|11052.17|11052.17|0
1645544400000|2022-02-22 15:40:00|11059.78|11059.78|11066.21|11066.21|11066.21|11066.21|11053.44|11053.44|0
1645544700000|2022-02-22 15:45:00|11067.4|11067.4|11048.66|11048.66|11067.79|11067.79|11045.63|11045.63|0
1645545000000|2022-02-22 15:50:00|11046.7|11046.7|11031.85|11031.85|11047.68|11047.68|11028.95|11028.95|0
1645545300000|2022-02-22 15:55:00|11031.63|11031.63|11026.31|11026.31|11034.07|11034.07|11025.94|11025.94|0
1645545600000|2022-02-22 16:00:00|11025.67|11025.67|11031.59|11031.59|11031.59|11031.59|11024.83|11024.83|0
1645545900000|2022-02-22 16:05:00|11030.41|11030.41|11029.98|11029.98|11032.85|11032.85|11026.61|11026.61|0
1645546200000|2022-02-22 16:10:00|11030.19|11030.19|11029.65|11029.65|11030.98|11030.98|11026.03|11026.03|0
1645546500000|2022-02-22 16:15:00|11030|11030|11027.18|11027.18|11032.73|11032.73|11023.29|11023.29|0
1645546800000|2022-02-22 16:20:00|11027.48|11027.48|11028.49|11028.49|11028.49|11028.49|11022.1|11022.1|0
1645547100000|2022-02-22 16:25:00|11027.51|11027.51|11024.66|11024.66|11032.01|11032.01|11020.08|11020.08|0
1645604100000|2022-02-23 08:15:00|11132.57|11132.57|11125.7|11125.7|11141.25|11141.25|11124.27|11124.27|0
1645604400000|2022-02-23 08:20:00|11125.91|11125.91|11099.43|11099.43|11126.1|11126.1|11098.52|11098.52|0
1645604700000|2022-02-23 08:25:00|11098.93|11098.93|11105.75|11105.75|11105.75|11105.75|11090.24|11090.24|0
1645605000000|2022-02-23 08:30:00|11105.9|11105.9|11107.4|11107.4|11111.4|11111.4|11097.6|11097.6|0
1645605300000|2022-02-23 08:35:00|11107.32|11107.32|11107.84|11107.84|11107.84|11107.84|11096.31|11096.31|0
1645605600000|2022-02-23 08:40:00|11107.48|11107.48|11123.8|11123.8|11123.92|11123.92|11106.79|11106.79|0
1645605900000|2022-02-23 08:45:00|11123.11|11123.11|11140.54|11140.54|11140.8|11140.8|11123.11|11123.11|0
1645606200000|2022-02-23 08:50:00|11139.36|11139.36|11141.76|11141.76|11148.67|11148.67|11139.23|11139.23|0
1645606500000|2022-02-23 08:55:00|11142.95|11142.95|11149.46|11149.46|11149.46|11149.46|11140.65|11140.65|0
1645606800000|2022-02-23 09:00:00|11150.44|11150.44|11158.86|11158.86|11161.64|11161.64|11143.8|11143.8|0
1645607100000|2022-02-23 09:05:00|11158.6|11158.6|11150.55|11150.55|11158.6|11158.6|11148.13|11148.13|0
1645607400000|2022-02-23 09:10:00|11150.65|11150.65|11164.86|11164.86|11164.86|11164.86|11149.54|11149.54|0
1645607700000|2022-02-23 09:15:00|11165.16|11165.16|11167.73|11167.73|11168|11168|11161.43|11161.43|0
1645608000000|2022-02-23 09:20:00|11167.23|11167.23|11162.06|11162.06|11167.35|11167.35|11155.65|11155.65|0
1645608300000|2022-02-23 09:25:00|11160.1|11160.1|11159.35|11159.35|11166.5|11166.5|11157.81|11157.81|0
1645608600000|2022-02-23 09:30:00|11158.16|11158.16|11164.57|11164.57|11165.55|11165.55|11155.72|11155.72|0
1645608900000|2022-02-23 09:35:00|11164.83|11164.83|11173.1|11173.1|11179.62|11179.62|11164.83|11164.83|0
1645609200000|2022-02-23 09:40:00|11172.76|11172.76|11176.45|11176.45|11179.97|11179.97|11172.76|11172.76|0
1645609500000|2022-02-23 09:45:00|11176.15|11176.15|11172.93|11172.93|11178.89|11178.89|11172.88|11172.88|0
1645609800000|2022-02-23 09:50:00|11173.28|11173.28|11162.77|11162.77|11173.28|11173.28|11162.65|11162.65|0
1645610100000|2022-02-23 09:55:00|11163.75|11163.75|11144.46|11144.46|11173.6|11173.6|11143.39|11143.39|0
1645610400000|2022-02-23 10:00:00|11144.12|11144.12|11145.48|11145.48|11147.81|11147.81|11144.12|11144.12|0
1645610700000|2022-02-23 10:05:00|11144.29|11144.29|11128.4|11128.4|11144.29|11144.29|11127.17|11127.17|0
1645611000000|2022-02-23 10:10:00|11127.91|11127.91|11124.32|11124.32|11138.12|11138.12|11118.2|11118.2|0
1645611300000|2022-02-23 10:15:00|11124.23|11124.23|11127.18|11127.18|11128.03|11128.03|11119.53|11119.53|0
1645611600000|2022-02-23 10:20:00|11126.98|11126.98|11136.63|11136.63|11137.97|11137.97|11125.88|11125.88|0
1645611900000|2022-02-23 10:25:00|11137.82|11137.82|11134.57|11134.57|11145.79|11145.79|11133.81|11133.81|0
1645612200000|2022-02-23 10:30:00|11134.8|11134.8|11136.79|11136.79|11136.92|11136.92|11133.93|11133.93|0
1645612500000|2022-02-23 10:35:00|11136.58|11136.58|11133.22|11133.22|11136.58|11136.58|11128.08|11128.08|0
1645612800000|2022-02-23 10:40:00|11133.46|11133.46|11132.79|11132.79|11139.09|11139.09|11132.32|11132.32|0
1645613100000|2022-02-23 10:45:00|11132.43|11132.43|11122.12|11122.12|11132.69|11132.69|11120|11120|0
1645613400000|2022-02-23 10:50:00|11122.36|11122.36|11129.8|11129.8|11129.87|11129.87|11122.36|11122.36|0
1645613700000|2022-02-23 10:55:00|11130.04|11130.04|11129.05|11129.05|11132.22|11132.22|11126.02|11126.02|0
1645614000000|2022-02-23 11:00:00|11128.62|11128.62|11126|11126|11128.62|11128.62|11118.92|11118.92|0
1645614300000|2022-02-23 11:05:00|11125.3|11125.3|11121.2|11121.2|11126.92|11126.92|11120.11|11120.11|0
1645614600000|2022-02-23 11:10:00|11121.66|11121.66|11123.67|11123.67|11131.04|11131.04|11120.47|11120.47|0
1645614900000|2022-02-23 11:15:00|11123.17|11123.17|11112.04|11112.04|11123.17|11123.17|11111.54|11111.54|0
1645615200000|2022-02-23 11:20:00|11112.28|11112.28|11116.9|11116.9|11117.97|11117.97|11111.56|11111.56|0
1645615500000|2022-02-23 11:25:00|11116.63|11116.63|11115.54|11115.54|11119.2|11119.2|11113.72|11113.72|0
1645615800000|2022-02-23 11:30:00|11115.33|11115.33|11109.1|11109.1|11115.89|11115.89|11108.38|11108.38|0
1645616100000|2022-02-23 11:35:00|11108.85|11108.85|11098.78|11098.78|11108.85|11108.85|11095.92|11095.92|0
1645616400000|2022-02-23 11:40:00|11098.61|11098.61|11102.11|11102.11|11102.11|11102.11|11098.44|11098.44|0
1645616700000|2022-02-23 11:45:00|11101.94|11101.94|11102.35|11102.35|11102.44|11102.44|11098.59|11098.59|0
1645617000000|2022-02-23 11:50:00|11102.94|11102.94|11109.09|11109.09|11110.16|11110.16|11102.94|11102.94|0
1645617300000|2022-02-23 11:55:00|11109.21|11109.21|11111.49|11111.49|11113.65|11113.65|11104.6|11104.6|0
1645617600000|2022-02-23 12:00:00|11112.67|11112.67|11117.44|11117.44|11118.58|11118.58|11112.67|11112.67|0
1645617900000|2022-02-23 12:05:00|11117.33|11117.33|11126.61|11126.61|11126.81|11126.81|11117.33|11117.33|0
1645618200000|2022-02-23 12:10:00|11126.26|11126.26|11126.99|11126.99|11129.48|11129.48|11122.45|11122.45|0
1645618500000|2022-02-23 12:15:00|11127.01|11127.01|11129.75|11129.75|11130.15|11130.15|11125.47|11125.47|0
1645618800000|2022-02-23 12:20:00|11129.9|11129.9|11126.38|11126.38|11131.9|11131.9|11126.3|11126.3|0
1645619100000|2022-02-23 12:25:00|11126.71|11126.71|11126.09|11126.09|11133|11133|11126.09|11126.09|0
1645619400000|2022-02-23 12:30:00|11126.29|11126.29|11122.04|11122.04|11126.3|11126.3|11121.57|11121.57|0
1645619700000|2022-02-23 12:35:00|11121.78|11121.78|11127.51|11127.51|11127.75|11127.75|11121.65|11121.65|0
1645620000000|2022-02-23 12:40:00|11127.72|11127.72|11123.38|11123.38|11128.29|11128.29|11123.01|11123.01|0
1645620300000|2022-02-23 12:45:00|11123.54|11123.54|11120.16|11120.16|11124.73|11124.73|11119.68|11119.68|0
1645620600000|2022-02-23 12:50:00|11118.17|11118.17|11120.09|11120.09|11121.87|11121.87|11116.64|11116.64|0
1645620900000|2022-02-23 12:55:00|11120.45|11120.45|11122.5|11122.5|11122.5|11122.5|11117.88|11117.88|0
1645621200000|2022-02-23 13:00:00|11122.62|11122.62|11125.61|11125.61|11125.61|11125.61|11122.25|11122.25|0
1645621500000|2022-02-23 13:05:00|11125.86|11125.86|11136.64|11136.64|11136.64|11136.64|11125.69|11125.69|0
1645621800000|2022-02-23 13:10:00|11133.7|11133.7|11130.47|11130.47|11136.41|11136.41|11129.05|11129.05|0
1645622100000|2022-02-23 13:15:00|11131.66|11131.66|11141.91|11141.91|11145.43|11145.43|11131.66|11131.66|0
1645622400000|2022-02-23 13:20:00|11142.32|11142.32|11143.94|11143.94|11146.07|11146.07|11142.32|11142.32|0
1645622700000|2022-02-23 13:25:00|11143.74|11143.74|11135.52|11135.52|11143.74|11143.74|11134.28|11134.28|0
1645623000000|2022-02-23 13:30:00|11135.93|11135.93|11138.05|11138.05|11140.1|11140.1|11134.61|11134.61|0
1645623300000|2022-02-23 13:35:00|11138.17|11138.17|11139.7|11139.7|11140.1|11140.1|11135.86|11135.86|0
1645623600000|2022-02-23 13:40:00|11140.1|11140.1|11135.71|11135.71|11144.94|11144.94|11134.53|11134.53|0
1645623900000|2022-02-23 13:45:00|11136.9|11136.9|11137.16|11137.16|11143.65|11143.65|11135.98|11135.98|0
1645624200000|2022-02-23 13:50:00|11136.82|11136.82|11136.65|11136.65|11137.98|11137.98|11134.97|11134.97|0
1645624500000|2022-02-23 13:55:00|11136.12|11136.12|11148.37|11148.37|11150.61|11150.61|11135.2|11135.2|0
1645624800000|2022-02-23 14:00:00|11148.21|11148.21|11139.81|11139.81|11149.27|11149.27|11139.81|11139.81|0
1645625100000|2022-02-23 14:05:00|11139.7|11139.7|11145.63|11145.63|11149.16|11149.16|11134.7|11134.7|0
1645625400000|2022-02-23 14:10:00|11145.84|11145.84|11139.05|11139.05|11148.14|11148.14|11137.74|11137.74|0
1645625700000|2022-02-23 14:15:00|11139.14|11139.14|11139.76|11139.76|11147.65|11147.65|11139.14|11139.14|0
1645626000000|2022-02-23 14:20:00|11140.11|11140.11|11144.79|11144.79|11144.79|11144.79|11134.76|11134.76|0
1645626300000|2022-02-23 14:25:00|11145.25|11145.25|11142.2|11142.2|11148.52|11148.52|11141.16|11141.16|0
1645626600000|2022-02-23 14:30:00|11142.4|11142.4|11138.6|11138.6|11145.53|11145.53|11134.42|11134.42|0
1645626900000|2022-02-23 14:35:00|11137.41|11137.41|11139.66|11139.66|11140.47|11140.47|11126.96|11126.96|0
1645627200000|2022-02-23 14:40:00|11140|11140|11127.32|11127.32|11143.44|11143.44|11127.16|11127.16|0
1645627500000|2022-02-23 14:45:00|11128.51|11128.51|11127.28|11127.28|11137.84|11137.84|11127.28|11127.28|0
1645627800000|2022-02-23 14:50:00|11126.1|11126.1|11111.92|11111.92|11126.1|11126.1|11111.92|11111.92|0
1645628100000|2022-02-23 14:55:00|11111.8|11111.8|11101.2|11101.2|11117.53|11117.53|11100.38|11100.38|0
1645628400000|2022-02-23 15:00:00|11101.8|11101.8|11100.45|11100.45|11101.8|11101.8|11090.16|11090.16|0
1645628700000|2022-02-23 15:05:00|11100.61|11100.61|11083.8|11083.8|11101.73|11101.73|11075.65|11075.65|0
1645629000000|2022-02-23 15:10:00|11082.8|11082.8|11092.08|11092.08|11093.34|11093.34|11081.82|11081.82|0
1645629300000|2022-02-23 15:15:00|11091.96|11091.96|11078.14|11078.14|11091.96|11091.96|11075.08|11075.08|0
1645629600000|2022-02-23 15:20:00|11077.91|11077.91|11070.83|11070.83|11085.08|11085.08|11070.83|11070.83|0
1645629900000|2022-02-23 15:25:00|11072.02|11072.02|11067.42|11067.42|11075.49|11075.49|11059.24|11059.24|0
1645630200000|2022-02-23 15:30:00|11066.24|11066.24|11072.67|11072.67|11073.51|11073.51|11063.18|11063.18|0
1645630500000|2022-02-23 15:35:00|11074.09|11074.09|11068.48|11068.48|11081.76|11081.76|11068.31|11068.31|0
1645630800000|2022-02-23 15:40:00|11068.83|11068.83|11065.18|11065.18|11069.09|11069.09|11059.91|11059.91|0
1645631100000|2022-02-23 15:45:00|11064.98|11064.98|11066.13|11066.13|11069.89|11069.89|11064.03|11064.03|0
1645631400000|2022-02-23 15:50:00|11064.94|11064.94|11069.37|11069.37|11071.09|11071.09|11063.57|11063.57|0
1645631700000|2022-02-23 15:55:00|11069.49|11069.49|11075.8|11075.8|11085.86|11085.86|11067.48|11067.48|0
1645632000000|2022-02-23 16:00:00|11075.68|11075.68|11070.77|11070.77|11075.68|11075.68|11068.42|11068.42|0
1645632300000|2022-02-23 16:05:00|11070.52|11070.52|11066.67|11066.67|11071.25|11071.25|11063.32|11063.32|0
1645632600000|2022-02-23 16:10:00|11066.79|11066.79|11070.56|11070.56|11070.92|11070.92|11064.17|11064.17|0
1645632900000|2022-02-23 16:15:00|11070.26|11070.26|11067.62|11067.62|11071.89|11071.89|11064.24|11064.24|0
1645633200000|2022-02-23 16:20:00|11067.42|11067.42|11065.35|11065.35|11069.63|11069.63|11061.57|11061.57|0
1645633500000|2022-02-23 16:25:00|11065.3|11065.3|11069.08|11069.08|11073.02|11073.02|11061.84|11061.84|0
1645690500000|2022-02-24 08:15:00|10828.62|10828.62|10886.36|10886.36|10886.36|10886.36|10820.98|10820.98|0
1645690800000|2022-02-24 08:20:00|10886.84|10886.84|10895.73|10895.73|10895.73|10895.73|10874.21|10874.21|0
1645691100000|2022-02-24 08:25:00|10896.55|10896.55|10876.73|10876.73|10904.07|10904.07|10868.07|10868.07|0
1645691400000|2022-02-24 08:30:00|10877.12|10877.12|10902.5|10902.5|10903.26|10903.26|10860.65|10860.65|0
1645691700000|2022-02-24 08:35:00|10902.66|10902.66|10897.53|10897.53|10904.6|10904.6|10864.02|10864.02|0
1645692000000|2022-02-24 08:40:00|10896.34|10896.34|10901.82|10901.82|10903.88|10903.88|10865.75|10865.75|0
1645692300000|2022-02-24 08:45:00|10901.42|10901.42|10893.32|10893.32|10920.61|10920.61|10888.4|10888.4|0
1645692600000|2022-02-24 08:50:00|10893.09|10893.09|10886.87|10886.87|10903.93|10903.93|10879.38|10879.38|0
1645692900000|2022-02-24 08:55:00|10885.89|10885.89|10895.22|10895.22|10904.43|10904.43|10885.62|10885.62|0
1645693200000|2022-02-24 09:00:00|10895.53|10895.53|10924.87|10924.87|10926.34|10926.34|10883.67|10883.67|0
1645693500000|2022-02-24 09:05:00|10923.64|10923.64|10967.95|10967.95|10968.47|10968.47|10913.35|10913.35|0
1645693800000|2022-02-24 09:10:00|10966.69|10966.69|10940.05|10940.05|10966.69|10966.69|10932.09|10932.09|0
1645694100000|2022-02-24 09:15:00|10938.87|10938.87|10942.45|10942.45|10948.29|10948.29|10928.05|10928.05|0
1645694400000|2022-02-24 09:20:00|10942.3|10942.3|10969.98|10969.98|10984.12|10984.12|10940.55|10940.55|0
1645694700000|2022-02-24 09:25:00|10970.96|10970.96|10955.88|10955.88|10972.14|10972.14|10944.75|10944.75|0
1645695000000|2022-02-24 09:30:00|10956.86|10956.86|10964.27|10964.27|10974.43|10974.43|10956.86|10956.86|0
1645695300000|2022-02-24 09:35:00|10964.14|10964.14|10938.87|10938.87|10964.68|10964.68|10929.97|10929.97|0
1645695600000|2022-02-24 09:40:00|10940.06|10940.06|10931.03|10931.03|10959|10959|10926.7|10926.7|0
1645695900000|2022-02-24 09:45:00|10933.96|10933.96|10946.93|10946.93|10948.86|10948.86|10933.96|10933.96|0
1645696200000|2022-02-24 09:50:00|10947.65|10947.65|10906.84|10906.84|10952.78|10952.78|10904.99|10904.99|0
1645696500000|2022-02-24 09:55:00|10906.15|10906.15|10879.35|10879.35|10906.15|10906.15|10879.23|10879.23|0
1645696800000|2022-02-24 10:00:00|10879.02|10879.02|10871.31|10871.31|10879.26|10879.26|10869.31|10869.31|0
1645697100000|2022-02-24 10:05:00|10870.51|10870.51|10887.22|10887.22|10888.11|10888.11|10870.51|10870.51|0
1645697400000|2022-02-24 10:10:00|10887.39|10887.39|10855.41|10855.41|10888.39|10888.39|10853.53|10853.53|0
1645697700000|2022-02-24 10:15:00|10855.53|10855.53|10828.59|10828.59|10856.11|10856.11|10827.91|10827.91|0
1645698000000|2022-02-24 10:20:00|10828.19|10828.19|10800.47|10800.47|10828.19|10828.19|10794.11|10794.11|0
1645698300000|2022-02-24 10:25:00|10801.66|10801.66|10794.94|10794.94|10819.22|10819.22|10794.94|10794.94|0
1645698600000|2022-02-24 10:30:00|10793.76|10793.76|10825.1|10825.1|10826.48|10826.48|10782.51|10782.51|0
1645698900000|2022-02-24 10:35:00|10824.84|10824.84|10817.47|10817.47|10824.84|10824.84|10795.35|10795.35|0
1645699200000|2022-02-24 10:40:00|10817.7|10817.7|10809.64|10809.64|10827.03|10827.03|10809.17|10809.17|0
1645699500000|2022-02-24 10:45:00|10810.62|10810.62|10819.41|10819.41|10821.57|10821.57|10799.8|10799.8|0
1645699800000|2022-02-24 10:50:00|10818.43|10818.43|10794.53|10794.53|10818.96|10818.96|10792.26|10792.26|0
1645700100000|2022-02-24 10:55:00|10794.41|10794.41|10790.39|10790.39|10801.76|10801.76|10790.39|10790.39|0
1645700400000|2022-02-24 11:00:00|10790.98|10790.98|10776.81|10776.81|10792.32|10792.32|10766.92|10766.92|0
1645700700000|2022-02-24 11:05:00|10776.73|10776.73|10754.41|10754.41|10780.06|10780.06|10752.84|10752.84|0
1645701000000|2022-02-24 11:10:00|10756.37|10756.37|10758.61|10758.61|10758.61|10758.61|10742.37|10742.37|0
1645701300000|2022-02-24 11:15:00|10757.42|10757.42|10756.35|10756.35|10771.82|10771.82|10743.47|10743.47|0
1645701600000|2022-02-24 11:20:00|10757.53|10757.53|10780.15|10780.15|10787.06|10787.06|10755.22|10755.22|0
1645701900000|2022-02-24 11:25:00|10781.33|10781.33|10767.04|10767.04|10785.24|10785.24|10767.04|10767.04|0
1645702200000|2022-02-24 11:30:00|10766.85|10766.85|10751.37|10751.37|10770.27|10770.27|10751.37|10751.37|0
1645702500000|2022-02-24 11:35:00|10751.17|10751.17|10741.31|10741.31|10751.37|10751.37|10730.74|10730.74|0
1645702800000|2022-02-24 11:40:00|10741.65|10741.65|10795.23|10795.23|10795.23|10795.23|10741.65|10741.65|0
1645703100000|2022-02-24 11:45:00|10795.43|10795.43|10810.36|10810.36|10817.18|10817.18|10790.28|10790.28|0
1645703400000|2022-02-24 11:50:00|10809.17|10809.17|10806.8|10806.8|10821.38|10821.38|10805.98|10805.98|0
1645703700000|2022-02-24 11:55:00|10805.61|10805.61|10833.18|10833.18|10833.18|10833.18|10802.76|10802.76|0
1645704000000|2022-02-24 12:00:00|10832.21|10832.21|10794.54|10794.54|10832.21|10832.21|10793.21|10793.21|0
1645704300000|2022-02-24 12:05:00|10794.21|10794.21|10791.72|10791.72|10798.93|10798.93|10783.08|10783.08|0
1645704600000|2022-02-24 12:10:00|10790.74|10790.74|10807.09|10807.09|10807.09|10807.09|10785.14|10785.14|0
1645704900000|2022-02-24 12:15:00|10808.07|10808.07|10809.95|10809.95|10815.81|10815.81|10808.07|10808.07|0
1645705200000|2022-02-24 12:20:00|10809.74|10809.74|10797.98|10797.98|10811.16|10811.16|10795.61|10795.61|0
1645705500000|2022-02-24 12:25:00|10797.79|10797.79|10797.12|10797.12|10805.22|10805.22|10791.48|10791.48|0
1645705800000|2022-02-24 12:30:00|10796.86|10796.86|10787.6|10787.6|10797.2|10797.2|10782.87|10782.87|0
1645706100000|2022-02-24 12:35:00|10786.62|10786.62|10776.11|10776.11|10786.98|10786.98|10774.29|10774.29|0
1645706400000|2022-02-24 12:40:00|10776.28|10776.28|10758.27|10758.27|10776.4|10776.4|10755.73|10755.73|0
1645706700000|2022-02-24 12:45:00|10757.92|10757.92|10760.79|10760.79|10762.16|10762.16|10752.18|10752.18|0
1645707000000|2022-02-24 12:50:00|10760.87|10760.87|10758.26|10758.26|10773.47|10773.47|10758.26|10758.26|0
1645707300000|2022-02-24 12:55:00|10758.67|10758.67|10764.78|10764.78|10764.78|10764.78|10746.49|10746.49|0
1645707600000|2022-02-24 13:00:00|10764.65|10764.65|10761.62|10761.62|10770.98|10770.98|10755.55|10755.55|0
1645707900000|2022-02-24 13:05:00|10763.15|10763.15|10761.64|10761.64|10770.19|10770.19|10760.23|10760.23|0
1645708200000|2022-02-24 13:10:00|10761.62|10761.62|10759.84|10759.84|10763.88|10763.88|10759.61|10759.61|0
1645708500000|2022-02-24 13:15:00|10758.66|10758.66|10752.22|10752.22|10758.66|10758.66|10746.34|10746.34|0
1645708800000|2022-02-24 13:20:00|10751.72|10751.72|10737.87|10737.87|10752.46|10752.46|10733.63|10733.63|0
1645709100000|2022-02-24 13:25:00|10737.74|10737.74|10739.83|10739.83|10741.44|10741.44|10729.37|10729.37|0
1645709400000|2022-02-24 13:30:00|10739.75|10739.75|10752.55|10752.55|10752.55|10752.55|10731.88|10731.88|0
1645709700000|2022-02-24 13:35:00|10751.57|10751.57|10756.62|10756.62|10766.38|10766.38|10748.93|10748.93|0
1645710000000|2022-02-24 13:40:00|10756|10756|10766.47|10766.47|10766.47|10766.47|10747.12|10747.12|0
1645710300000|2022-02-24 13:45:00|10766.63|10766.63|10779.72|10779.72|10780.69|10780.69|10763.03|10763.03|0
1645710600000|2022-02-24 13:50:00|10780.06|10780.06|10787.81|10787.81|10796.56|10796.56|10779.65|10779.65|0
1645710900000|2022-02-24 13:55:00|10787.66|10787.66|10754.31|10754.31|10787.86|10787.86|10754.31|10754.31|0
1645711200000|2022-02-24 14:00:00|10755.29|10755.29|10770.55|10770.55|10776.54|10776.54|10755.29|10755.29|0
1645711500000|2022-02-24 14:05:00|10770.32|10770.32|10763.24|10763.24|10774.45|10774.45|10763.24|10763.24|0
1645711800000|2022-02-24 14:10:00|10762.26|10762.26|10757.45|10757.45|10762.26|10762.26|10750.59|10750.59|0
1645712100000|2022-02-24 14:15:00|10758.14|10758.14|10777.1|10777.1|10777.1|10777.1|10758.14|10758.14|0
1645712400000|2022-02-24 14:20:00|10776.71|10776.71|10758.64|10758.64|10781.41|10781.41|10755.9|10755.9|0
1645712700000|2022-02-24 14:25:00|10759.83|10759.83|10748.39|10748.39|10764.1|10764.1|10748.39|10748.39|0
1645713000000|2022-02-24 14:30:00|10747.79|10747.79|10780.11|10780.11|10788.67|10788.67|10736.2|10736.2|0
1645713300000|2022-02-24 14:35:00|10780.27|10780.27|10824.91|10824.91|10824.91|10824.91|10775.6|10775.6|0
1645713600000|2022-02-24 14:40:00|10823.93|10823.93|10807.21|10807.21|10827.71|10827.71|10799.82|10799.82|0
1645713900000|2022-02-24 14:45:00|10808.05|10808.05|10815.73|10815.73|10815.73|10815.73|10789.16|10789.16|0
1645714200000|2022-02-24 14:50:00|10816.42|10816.42|10786.1|10786.1|10831.21|10831.21|10786.1|10786.1|0
1645714500000|2022-02-24 14:55:00|10786.05|10786.05|10790.3|10790.3|10793.02|10793.02|10771.39|10771.39|0
1645714800000|2022-02-24 15:00:00|10790.1|10790.1|10789.33|10789.33|10791.43|10791.43|10773.19|10773.19|0
1645715100000|2022-02-24 15:05:00|10789.4|10789.4|10793.02|10793.02|10793.02|10793.02|10776.5|10776.5|0
1645715400000|2022-02-24 15:10:00|10792.62|10792.62|10800.43|10800.43|10801.94|10801.94|10785.07|10785.07|0
1645715700000|2022-02-24 15:15:00|10799.45|10799.45|10793.49|10793.49|10799.45|10799.45|10777.76|10777.76|0
1645716000000|2022-02-24 15:20:00|10794.1|10794.1|10793.99|10793.99|10834.67|10834.67|10784.72|10784.72|0
1645716300000|2022-02-24 15:25:00|10794.33|10794.33|10773.56|10773.56|10795.34|10795.34|10773.56|10773.56|0
1645716600000|2022-02-24 15:30:00|10772.87|10772.87|10775.98|10775.98|10779.29|10779.29|10749.24|10749.24|0
1645716900000|2022-02-24 15:35:00|10775.58|10775.58|10759.46|10759.46|10779.05|10779.05|10747.95|10747.95|0
1645717200000|2022-02-24 15:40:00|10759.12|10759.12|10765.32|10765.32|10770.7|10770.7|10740.45|10740.45|0
1645717500000|2022-02-24 15:45:00|10764.13|10764.13|10786.95|10786.95|10789.28|10789.28|10764.13|10764.13|0
1645717800000|2022-02-24 15:50:00|10785.97|10785.97|10797.68|10797.68|10797.68|10797.68|10771.19|10771.19|0
1645718100000|2022-02-24 15:55:00|10797.45|10797.45|10809.63|10809.63|10813.1|10813.1|10797.33|10797.33|0
1645718400000|2022-02-24 16:00:00|10808.44|10808.44|10792.56|10792.56|10819.99|10819.99|10790.39|10790.39|0
1645718700000|2022-02-24 16:05:00|10791.58|10791.58|10800.55|10800.55|10801.47|10801.47|10778.44|10778.44|0
1645719000000|2022-02-24 16:10:00|10800.76|10800.76|10799.73|10799.73|10802.75|10802.75|10786.5|10786.5|0
1645719300000|2022-02-24 16:15:00|10799.33|10799.33|10810.91|10810.91|10810.91|10810.91|10791.12|10791.12|0
1645719600000|2022-02-24 16:20:00|10811.22|10811.22|10804.34|10804.34|10820.73|10820.73|10803.4|10803.4|0
1645719900000|2022-02-24 16:25:00|10804.58|10804.58|10789.94|10789.94|10815.16|10815.16|10786.37|10786.37|0
1645776900000|2022-02-25 08:15:00|10856.05|10856.05|10845.72|10845.72|10864.38|10864.38|10821.09|10821.09|0
1645777200000|2022-02-25 08:20:00|10845.96|10845.96|10866.06|10866.06|10873.17|10873.17|10826.21|10826.21|0
1645777500000|2022-02-25 08:25:00|10867.04|10867.04|10874.85|10874.85|10878.97|10878.97|10861.17|10861.17|0
1645777800000|2022-02-25 08:30:00|10875.02|10875.02|10925.63|10925.63|10940.24|10940.24|10875.02|10875.02|0
1645778100000|2022-02-25 08:35:00|10926.32|10926.32|10894.11|10894.11|10928.13|10928.13|10885.9|10885.9|0
1645778400000|2022-02-25 08:40:00|10894.45|10894.45|10893.5|10893.5|10899.56|10899.56|10884.1|10884.1|0
1645778700000|2022-02-25 08:45:00|10892.08|10892.08|10896.68|10896.68|10899.01|10899.01|10883.61|10883.61|0
1645779000000|2022-02-25 08:50:00|10896.06|10896.06|10908.45|10908.45|10929.24|10929.24|10896.06|10896.06|0
1645779300000|2022-02-25 08:55:00|10908.79|10908.79|10893.34|10893.34|10918.52|10918.52|10892.92|10892.92|0
1645779600000|2022-02-25 09:00:00|10892.56|10892.56|10879.29|10879.29|10897.99|10897.99|10878.31|10878.31|0
1645779900000|2022-02-25 09:05:00|10878.89|10878.89|10878.16|10878.16|10884.72|10884.72|10875.2|10875.2|0
1645780200000|2022-02-25 09:10:00|10878.04|10878.04|10886.46|10886.46|10886.78|10886.78|10874.15|10874.15|0
1645780500000|2022-02-25 09:15:00|10886.86|10886.86|10920.35|10920.35|10923.89|10923.89|10885.88|10885.88|0
1645780800000|2022-02-25 09:20:00|10921.33|10921.33|10926.89|10926.89|10937.47|10937.47|10919.44|10919.44|0
1645781100000|2022-02-25 09:25:00|10924.93|10924.93|10929.28|10929.28|10930.49|10930.49|10916.65|10916.65|0
1645781400000|2022-02-25 09:30:00|10929.12|10929.12|10932.75|10932.75|10933.98|10933.98|10909.06|10909.06|0
1645781700000|2022-02-25 09:35:00|10932.97|10932.97|10916.61|10916.61|10934.29|10934.29|10914.74|10914.74|0
1645782000000|2022-02-25 09:40:00|10916.41|10916.41|10940.73|10940.73|10940.73|10940.73|10914.74|10914.74|0
1645782300000|2022-02-25 09:45:00|10942.61|10942.61|10928.13|10928.13|10948.9|10948.9|10927.65|10927.65|0
1645782600000|2022-02-25 09:50:00|10929.11|10929.11|10931.12|10931.12|10937.87|10937.87|10927.38|10927.38|0
1645782900000|2022-02-25 09:55:00|10930.95|10930.95|10938.18|10938.18|10940.13|10940.13|10929.97|10929.97|0
1645783200000|2022-02-25 10:00:00|10939.16|10939.16|10939.53|10939.53|10942.14|10942.14|10934.97|10934.97|0
1645783500000|2022-02-25 10:05:00|10940.51|10940.51|10959.51|10959.51|10976.32|10976.32|10940.51|10940.51|0
1645783800000|2022-02-25 10:10:00|10960.83|10960.83|10976.45|10976.45|10976.45|10976.45|10950.62|10950.62|0
1645784100000|2022-02-25 10:15:00|10976.24|10976.24|10977.04|10977.04|10992.67|10992.67|10970.26|10970.26|0
1645784400000|2022-02-25 10:20:00|10977.27|10977.27|11004.42|11004.42|11004.42|11004.42|10975.74|10975.74|0
1645784700000|2022-02-25 10:25:00|11004.67|11004.67|10980.27|10980.27|11004.67|11004.67|10980.27|10980.27|0
1645785000000|2022-02-25 10:30:00|10979.67|10979.67|10980.22|10980.22|10992.67|10992.67|10979.67|10979.67|0
1645785300000|2022-02-25 10:35:00|10981.2|10981.2|11002.48|11002.48|11002.48|11002.48|10981.2|10981.2|0
1645785600000|2022-02-25 10:40:00|11002.9|11002.9|11002.44|11002.44|11006.42|11006.42|10994.91|10994.91|0
1645785900000|2022-02-25 10:45:00|11003.24|11003.24|11012.58|11012.58|11015.69|11015.69|11003.24|11003.24|0
1645786200000|2022-02-25 10:50:00|11011.61|11011.61|11008.36|11008.36|11011.72|11011.72|11002.87|11002.87|0
1645786500000|2022-02-25 10:55:00|11008.16|11008.16|11014.2|11014.2|11014.39|11014.39|11007.08|11007.08|0
1645786800000|2022-02-25 11:00:00|11014|11014|10982.53|10982.53|11015.65|11015.65|10982.53|10982.53|0
1645787100000|2022-02-25 11:05:00|10981.55|10981.55|10961.96|10961.96|10982.53|10982.53|10959.09|10959.09|0
1645787400000|2022-02-25 11:10:00|10960.59|10960.59|10954.9|10954.9|10963.78|10963.78|10954.38|10954.38|0
1645787700000|2022-02-25 11:15:00|10953.71|10953.71|10953.01|10953.01|10958.97|10958.97|10952.29|10952.29|0
1645788000000|2022-02-25 11:20:00|10952.83|10952.83|10963.57|10963.57|10965.82|10965.82|10952.62|10952.62|0
1645788300000|2022-02-25 11:25:00|10963.33|10963.33|10987.82|10987.82|10987.82|10987.82|10955.59|10955.59|0
1645788600000|2022-02-25 11:30:00|10988.32|10988.32|10993.01|10993.01|10995.3|10995.3|10984.26|10984.26|0
1645788900000|2022-02-25 11:35:00|10991.82|10991.82|11002.03|11002.03|11002.15|11002.15|10991.66|10991.66|0
1645789200000|2022-02-25 11:40:00|11002.19|11002.19|10986.93|10986.93|11006.1|11006.1|10984.09|10984.09|0
1645789500000|2022-02-25 11:45:00|10987.19|10987.19|10979.6|10979.6|11004.16|11004.16|10972|10972|0
1645789800000|2022-02-25 11:50:00|10979.72|10979.72|10969.48|10969.48|10980.22|10980.22|10967.34|10967.34|0
1645790100000|2022-02-25 11:55:00|10969.61|10969.61|10968.51|10968.51|10981.37|10981.37|10968.51|10968.51|0
1645790400000|2022-02-25 12:00:00|10968.3|10968.3|10979.66|10979.66|10981.38|10981.38|10965.35|10965.35|0
1645790700000|2022-02-25 12:05:00|10979.86|10979.86|10985.37|10985.37|10985.37|10985.37|10977.78|10977.78|0
1645791000000|2022-02-25 12:10:00|10985.71|10985.71|10979.35|10979.35|10987.99|10987.99|10979.35|10979.35|0
1645791300000|2022-02-25 12:15:00|10980.53|10980.53|10983.56|10983.56|10984.77|10984.77|10976.73|10976.73|0
1645791600000|2022-02-25 12:20:00|10983.21|10983.21|10986.36|10986.36|10986.36|10986.36|10980.72|10980.72|0
1645791900000|2022-02-25 12:25:00|10986.38|10986.38|10986.02|10986.02|10994.33|10994.33|10984.64|10984.64|0
1645792200000|2022-02-25 12:30:00|10986.14|10986.14|10994.57|10994.57|10994.79|10994.79|10984.75|10984.75|0
1645792500000|2022-02-25 12:35:00|10993.43|10993.43|10984.15|10984.15|10993.43|10993.43|10981.36|10981.36|0
1645792800000|2022-02-25 12:40:00|10984.16|10984.16|10988.67|10988.67|10988.88|10988.88|10980.76|10980.76|0
1645793100000|2022-02-25 12:45:00|10988.56|10988.56|10984.65|10984.65|10988.56|10988.56|10983.14|10983.14|0
1645793400000|2022-02-25 12:50:00|10985.25|10985.25|11027.74|11027.74|11027.74|11027.74|10985.05|10985.05|0
1645793700000|2022-02-25 12:55:00|11028.72|11028.72|11042.33|11042.33|11045.49|11045.49|11028.72|11028.72|0
1645794000000|2022-02-25 13:00:00|11041.14|11041.14|11014.49|11014.49|11041.44|11041.44|11013.52|11013.52|0
1645794300000|2022-02-25 13:05:00|11014.69|11014.69|11031.18|11031.18|11031.18|11031.18|11014.69|11014.69|0
1645794600000|2022-02-25 13:10:00|11029.96|11029.96|11030.61|11030.61|11030.82|11030.82|11024.16|11024.16|0
1645794900000|2022-02-25 13:15:00|11030.84|11030.84|11031.89|11031.89|11031.89|11031.89|11023.51|11023.51|0
1645795200000|2022-02-25 13:20:00|11031.77|11031.77|11057.29|11057.29|11058.24|11058.24|11031.53|11031.53|0
1645795500000|2022-02-25 13:25:00|11057.5|11057.5|11048.24|11048.24|11060.64|11060.64|11044.13|11044.13|0
1645795800000|2022-02-25 13:30:00|11048.12|11048.12|11062.47|11062.47|11062.47|11062.47|11042.54|11042.54|0
1645796100000|2022-02-25 13:35:00|11063.16|11063.16|11075.5|11075.5|11082.67|11082.67|11062.36|11062.36|0
1645796400000|2022-02-25 13:40:00|11074.52|11074.52|11061.11|11061.11|11082.54|11082.54|11057.43|11057.43|0
1645796700000|2022-02-25 13:45:00|11061.23|11061.23|11059.19|11059.19|11068.54|11068.54|11056.12|11056.12|0
1645797000000|2022-02-25 13:50:00|11058.79|11058.79|11056.87|11056.87|11067.98|11067.98|11056.87|11056.87|0
1645797300000|2022-02-25 13:55:00|11056.7|11056.7|11055.86|11055.86|11061.26|11061.26|11054.68|11054.68|0
1645797600000|2022-02-25 14:00:00|11055.7|11055.7|11058.35|11058.35|11059.23|11059.23|11048.55|11048.55|0
1645797900000|2022-02-25 14:05:00|11057.37|11057.37|11058.9|11058.9|11069.01|11069.01|11056.4|11056.4|0
1645798200000|2022-02-25 14:10:00|11058.67|11058.67|11059.51|11059.51|11063.66|11063.66|11055.45|11055.45|0
1645798500000|2022-02-25 14:15:00|11059.35|11059.35|11055.99|11055.99|11059.35|11059.35|11047.71|11047.71|0
1645798800000|2022-02-25 14:20:00|11055.39|11055.39|11059.28|11059.28|11061.71|11061.71|11052.07|11052.07|0
1645799100000|2022-02-25 14:25:00|11059.03|11059.03|11033.69|11033.69|11059.03|11059.03|11031.21|11031.21|0
1645799400000|2022-02-25 14:30:00|11033.81|11033.81|11062.85|11062.85|11062.85|11062.85|11030.41|11030.41|0
1645799700000|2022-02-25 14:35:00|11062.73|11062.73|11052.59|11052.59|11068.47|11068.47|11047.29|11047.29|0
1645800000000|2022-02-25 14:40:00|11052.35|11052.35|11037.41|11037.41|11055.75|11055.75|11033.05|11033.05|0
1645800300000|2022-02-25 14:45:00|11037.94|11037.94|11053.48|11053.48|11054.18|11054.18|11037.94|11037.94|0
1645800600000|2022-02-25 14:50:00|11053.55|11053.55|11046.09|11046.09|11054.82|11054.82|11034.49|11034.49|0
1645800900000|2022-02-25 14:55:00|11047.67|11047.67|11028.17|11028.17|11053.81|11053.81|11025.57|11025.57|0
1645801200000|2022-02-25 15:00:00|11027.97|11027.97|11002.39|11002.39|11027.97|11027.97|11002.39|11002.39|0
1645801500000|2022-02-25 15:05:00|11002.09|11002.09|11014.54|11014.54|11021.08|11021.08|11001.69|11001.69|0
1645801800000|2022-02-25 15:10:00|11014.31|11014.31|11001.33|11001.33|11019.72|11019.72|10997.44|10997.44|0
1645802100000|2022-02-25 15:15:00|11001.53|11001.53|10997.84|10997.84|11003.64|11003.64|10993.51|10993.51|0
1645802400000|2022-02-25 15:20:00|10997.64|10997.64|11018.13|11018.13|11018.55|11018.55|10990.87|10990.87|0
1645802700000|2022-02-25 15:25:00|11018.29|11018.29|11046.61|11046.61|11046.61|11046.61|11018.29|11018.29|0
1645803000000|2022-02-25 15:30:00|11047.59|11047.59|11059.73|11059.73|11061.91|11061.91|11046.33|11046.33|0
1645803300000|2022-02-25 15:35:00|11059.53|11059.53|11061.48|11061.48|11062.63|11062.63|11050.96|11050.96|0
1645803600000|2022-02-25 15:40:00|11061.6|11061.6|11082.36|11082.36|11082.36|11082.36|11061.6|11061.6|0
1645803900000|2022-02-25 15:45:00|11082.56|11082.56|11063.4|11063.4|11083.06|11083.06|11062.85|11062.85|0
1645804200000|2022-02-25 15:50:00|11063.8|11063.8|11065.18|11065.18|11070.46|11070.46|11057.69|11057.69|0
1645804500000|2022-02-25 15:55:00|11065.39|11065.39|11063.91|11063.91|11078.13|11078.13|11059.63|11059.63|0
1645804800000|2022-02-25 16:00:00|11063.84|11063.84|11067.95|11067.95|11068.02|11068.02|11054.84|11054.84|0
1645805100000|2022-02-25 16:05:00|11067.75|11067.75|11065.71|11065.71|11071.57|11071.57|11063.56|11063.56|0
1645805400000|2022-02-25 16:10:00|11065.32|11065.32|11079.38|11079.38|11083.55|11083.55|11064.24|11064.24|0
1645805700000|2022-02-25 16:15:00|11079.18|11079.18|11084.3|11084.3|11084.3|11084.3|11073.78|11073.78|0
1645806000000|2022-02-25 16:20:00|11083.11|11083.11|11091.48|11091.48|11091.6|11091.6|11078.99|11078.99|0
1645806300000|2022-02-25 16:25:00|11091.29|11091.29|11078.17|11078.17|11091.29|11091.29|11075.7|11075.7|0
1646036100000|2022-02-28 08:15:00|11034.01|11034.01|11053.43|11053.43|11063.59|11063.59|11031.33|11031.33|0
1646036400000|2022-02-28 08:20:00|11053.07|11053.07|11053.15|11053.15|11061.94|11061.94|11037.89|11037.89|0
1646036700000|2022-02-28 08:25:00|11051.96|11051.96|11067.3|11067.3|11067.3|11067.3|11051.96|11051.96|0
1646037000000|2022-02-28 08:30:00|11069.67|11069.67|11034.24|11034.24|11078.21|11078.21|11033.13|11033.13|0
1646037300000|2022-02-28 08:35:00|11034.93|11034.93|11019.8|11019.8|11058.62|11058.62|11017.91|11017.91|0
1646037600000|2022-02-28 08:40:00|11020.78|11020.78|11020.09|11020.09|11022.94|11022.94|11001.46|11001.46|0
1646037900000|2022-02-28 08:45:00|11023.03|11023.03|11041.75|11041.75|11055.61|11055.61|11016.5|11016.5|0
1646038200000|2022-02-28 08:50:00|11042.94|11042.94|11042.6|11042.6|11058.98|11058.98|11036.78|11036.78|0
1646038500000|2022-02-28 08:55:00|11043.78|11043.78|11039.61|11039.61|11048.76|11048.76|11026.2|11026.2|0
1646038800000|2022-02-28 09:00:00|11039.53|11039.53|11055.45|11055.45|11055.45|11055.45|11037.57|11037.57|0
1646039100000|2022-02-28 09:05:00|11057.41|11057.41|11077.99|11077.99|11087.01|11087.01|11057.41|11057.41|0
1646039400000|2022-02-28 09:10:00|11077.87|11077.87|11078.74|11078.74|11089.41|11089.41|11072.31|11072.31|0
1646039700000|2022-02-28 09:15:00|11078.89|11078.89|11060.5|11060.5|11078.89|11078.89|11058.18|11058.18|0
1646040000000|2022-02-28 09:20:00|11062.46|11062.46|11041.04|11041.04|11063.2|11063.2|11034.12|11034.12|0
1646040300000|2022-02-28 09:25:00|11041.21|11041.21|11034.75|11034.75|11045.07|11045.07|11034.54|11034.54|0
1646040600000|2022-02-28 09:30:00|11034.6|11034.6|11045.8|11045.8|11046.57|11046.57|11029.24|11029.24|0
1646040900000|2022-02-28 09:35:00|11045.39|11045.39|11054.3|11054.3|11054.86|11054.86|11039.24|11039.24|0
1646041200000|2022-02-28 09:40:00|11054.18|11054.18|11075.16|11075.16|11076.36|11076.36|11052.27|11052.27|0
1646041500000|2022-02-28 09:45:00|11074.77|11074.77|11083.09|11083.09|11085.76|11085.76|11073.68|11073.68|0
1646041800000|2022-02-28 09:50:00|11082.11|11082.11|11080.11|11080.11|11087.69|11087.69|11074.8|11074.8|0
1646042100000|2022-02-28 09:55:00|11081.3|11081.3|11077.76|11077.76|11082.35|11082.35|11069.91|11069.91|0
1646042400000|2022-02-28 10:00:00|11078.15|11078.15|11107.11|11107.11|11108.09|11108.09|11077.13|11077.13|0
1646042700000|2022-02-28 10:05:00|11106.91|11106.91|11090.94|11090.94|11108.85|11108.85|11089.31|11089.31|0
1646043000000|2022-02-28 10:10:00|11093.88|11093.88|11073.15|11073.15|11095.86|11095.86|11069.19|11069.19|0
1646043300000|2022-02-28 10:15:00|11073.02|11073.02|11054.45|11054.45|11073.22|11073.22|11054.15|11054.15|0
1646043600000|2022-02-28 10:20:00|11053.65|11053.65|11044.92|11044.92|11055.08|11055.08|11039.52|11039.52|0
1646043900000|2022-02-28 10:25:00|11044.4|11044.4|11047.99|11047.99|11052.71|11052.71|11041.12|11041.12|0
1646044200000|2022-02-28 10:30:00|11047.65|11047.65|11054.8|11054.8|11054.92|11054.92|11026.27|11026.27|0
1646044500000|2022-02-28 10:35:00|11054.68|11054.68|11053.96|11053.96|11055.21|11055.21|11044.86|11044.86|0
1646044800000|2022-02-28 10:40:00|11053.75|11053.75|11051.32|11051.32|11055.12|11055.12|11042.08|11042.08|0
1646045100000|2022-02-28 10:45:00|11051.44|11051.44|11062.01|11062.01|11062.85|11062.85|11051.44|11051.44|0
1646045400000|2022-02-28 10:50:00|11062.16|11062.16|11053.5|11053.5|11062.61|11062.61|11049.34|11049.34|0
1646045700000|2022-02-28 10:55:00|11054.68|11054.68|11075.7|11075.7|11075.9|11075.9|11054.68|11054.68|0
1646046000000|2022-02-28 11:00:00|11075.44|11075.44|11081.1|11081.1|11093.29|11093.29|11073.74|11073.74|0
1646046300000|2022-02-28 11:05:00|11081.19|11081.19|11068.2|11068.2|11082.41|11082.41|11068.2|11068.2|0
1646046600000|2022-02-28 11:10:00|11067.43|11067.43|11066.77|11066.77|11073.58|11073.58|11057.75|11057.75|0
1646046900000|2022-02-28 11:15:00|11067.75|11067.75|11054.57|11054.57|11068.02|11068.02|11054.27|11054.27|0
1646047200000|2022-02-28 11:20:00|11054.28|11054.28|11053.5|11053.5|11056.26|11056.26|11049.23|11049.23|0
1646047500000|2022-02-28 11:25:00|11053.74|11053.74|11056.53|11056.53|11058.68|11058.68|11050.05|11050.05|0
1646047800000|2022-02-28 11:30:00|11056.13|11056.13|11073.22|11073.22|11073.22|11073.22|11051.8|11051.8|0
1646048100000|2022-02-28 11:35:00|11074.41|11074.41|11085.58|11085.58|11089.48|11089.48|11074.41|11074.41|0
1646048400000|2022-02-28 11:40:00|11085.18|11085.18|11077.85|11077.85|11085.18|11085.18|11069.27|11069.27|0
1646048700000|2022-02-28 11:45:00|11079.04|11079.04|11086.94|11086.94|11087.42|11087.42|11077.35|11077.35|0
1646049000000|2022-02-28 11:50:00|11087.19|11087.19|11082.01|11082.01|11092.18|11092.18|11076.88|11076.88|0
1646049300000|2022-02-28 11:55:00|11080.83|11080.83|11074.77|11074.77|11088.18|11088.18|11074.77|11074.77|0
1646049600000|2022-02-28 12:00:00|11072|11072|11093.78|11093.78|11093.78|11093.78|11071.68|11071.68|0
1646049900000|2022-02-28 12:05:00|11094.76|11094.76|11091.77|11091.77|11094.93|11094.93|11091.77|11091.77|0
1646050200000|2022-02-28 12:10:00|11092.17|11092.17|11090.49|11090.49|11094.74|11094.74|11088.38|11088.38|0
1646050500000|2022-02-28 12:15:00|11090.09|11090.09|11090.5|11090.5|11094.65|11094.65|11086.62|11086.62|0
1646050800000|2022-02-28 12:20:00|11090.76|11090.76|11101.65|11101.65|11106.82|11106.82|11090.76|11090.76|0
1646051100000|2022-02-28 12:25:00|11100.96|11100.96|11091.89|11091.89|11100.96|11100.96|11086.68|11086.68|0
1646051400000|2022-02-28 12:30:00|11092.24|11092.24|11104.22|11104.22|11104.46|11104.46|11091.84|11091.84|0
1646051700000|2022-02-28 12:35:00|11103.24|11103.24|11106.71|11106.71|11113.98|11113.98|11097.79|11097.79|0
1646052000000|2022-02-28 12:40:00|11107.07|11107.07|11098.73|11098.73|11110.26|11110.26|11091.16|11091.16|0
1646052300000|2022-02-28 12:45:00|11099.13|11099.13|11110.77|11110.77|11113.16|11113.16|11098.7|11098.7|0
1646052600000|2022-02-28 12:50:00|11110.43|11110.43|11125.03|11125.03|11125.03|11125.03|11108.83|11108.83|0
1646052900000|2022-02-28 12:55:00|11125.24|11125.24|11102.48|11102.48|11126.78|11126.78|11097.17|11097.17|0
1646053200000|2022-02-28 13:00:00|11101.5|11101.5|11096.04|11096.04|11105.42|11105.42|11091.69|11091.69|0
1646053500000|2022-02-28 13:05:00|11095.8|11095.8|11093.65|11093.65|11097.79|11097.79|11088.1|11088.1|0
1646053800000|2022-02-28 13:10:00|11092.86|11092.86|11090.96|11090.96|11097.4|11097.4|11085.55|11085.55|0
1646054100000|2022-02-28 13:15:00|11090.79|11090.79|11091.84|11091.84|11100.32|11100.32|11089.69|11089.69|0
1646054400000|2022-02-28 13:20:00|11091.72|11091.72|11096.89|11096.89|11102.56|11102.56|11086.58|11086.58|0
1646054700000|2022-02-28 13:25:00|11097.58|11097.58|11105.93|11105.93|11106.91|11106.91|11093.09|11093.09|0
1646055000000|2022-02-28 13:30:00|11104.96|11104.96|11073.55|11073.55|11106.35|11106.35|11069.36|11069.36|0
1646055300000|2022-02-28 13:35:00|11073.48|11073.48|11071.8|11071.8|11076.17|11076.17|11067.15|11067.15|0
1646055600000|2022-02-28 13:40:00|11071.11|11071.11|11071.91|11071.91|11074.24|11074.24|11062.64|11062.64|0
1646055900000|2022-02-28 13:45:00|11072.33|11072.33|11072.83|11072.83|11078.38|11078.38|11063.68|11063.68|0
1646056200000|2022-02-28 13:50:00|11074.02|11074.02|11077.89|11077.89|11083.03|11083.03|11074.02|11074.02|0
1646056500000|2022-02-28 13:55:00|11076.91|11076.91|11068.6|11068.6|11077.73|11077.73|11065.82|11065.82|0
1646056800000|2022-02-28 14:00:00|11068.18|11068.18|11082.99|11082.99|11085.04|11085.04|11066.03|11066.03|0
1646057100000|2022-02-28 14:05:00|11082.63|11082.63|11088.97|11088.97|11088.97|11088.97|11081.71|11081.71|0
1646057400000|2022-02-28 14:10:00|11088.81|11088.81|11085.97|11085.97|11091.75|11091.75|11081.48|11081.48|0
1646057700000|2022-02-28 14:15:00|11086.47|11086.47|11088.03|11088.03|11096.82|11096.82|11083.82|11083.82|0
1646058000000|2022-02-28 14:20:00|11088.37|11088.37|11078.42|11078.42|11088.7|11088.7|11077.36|11077.36|0
1646058300000|2022-02-28 14:25:00|11078.3|11078.3|11082.76|11082.76|11086.75|11086.75|11077.94|11077.94|0
1646058600000|2022-02-28 14:30:00|11081.58|11081.58|11088.22|11088.22|11105.86|11105.86|11081.34|11081.34|0
1646058900000|2022-02-28 14:35:00|11089.81|11089.81|11087.94|11087.94|11096.29|11096.29|11085.79|11085.79|0
1646059200000|2022-02-28 14:40:00|11087.89|11087.89|11096.48|11096.48|11097.81|11097.81|11081.81|11081.81|0
1646059500000|2022-02-28 14:45:00|11096.68|11096.68|11111.42|11111.42|11117.28|11117.28|11096.17|11096.17|0
1646059800000|2022-02-28 14:50:00|11111.89|11111.89|11107.91|11107.91|11115.24|11115.24|11107.91|11107.91|0
1646060100000|2022-02-28 14:55:00|11107.99|11107.99|11117.76|11117.76|11119.09|11119.09|11106.04|11106.04|0
1646060400000|2022-02-28 15:00:00|11117.41|11117.41|11091.02|11091.02|11120.52|11120.52|11090.92|11090.92|0
1646060700000|2022-02-28 15:05:00|11090.9|11090.9|11075.51|11075.51|11092.71|11092.71|11074.83|11074.83|0
1646061000000|2022-02-28 15:10:00|11076.69|11076.69|11065.02|11065.02|11076.95|11076.95|11056.5|11056.5|0
1646061300000|2022-02-28 15:15:00|11066.98|11066.98|11053.97|11053.97|11071.63|11071.63|11048.31|11048.31|0
1646061600000|2022-02-28 15:20:00|11055.16|11055.16|11089.65|11089.65|11090.84|11090.84|11053.73|11053.73|0
1646061900000|2022-02-28 15:25:00|11089.31|11089.31|11095.2|11095.2|11101.52|11101.52|11079.06|11079.06|0
1646062200000|2022-02-28 15:30:00|11094.48|11094.48|11111.02|11111.02|11112.8|11112.8|11088.28|11088.28|0
1646062500000|2022-02-28 15:35:00|11110.84|11110.84|11130.72|11130.72|11132.47|11132.47|11110.84|11110.84|0
1646062800000|2022-02-28 15:40:00|11131.07|11131.07|11148.43|11148.43|11148.43|11148.43|11129.36|11129.36|0
1646063100000|2022-02-28 15:45:00|11147.45|11147.45|11142.64|11142.64|11162.16|11162.16|11142.34|11142.34|0
1646063400000|2022-02-28 15:50:00|11142.44|11142.44|11136.06|11136.06|11142.44|11142.44|11133.27|11133.27|0
1646063700000|2022-02-28 15:55:00|11138.02|11138.02|11157.84|11157.84|11157.84|11157.84|11138.02|11138.02|0
1646064000000|2022-02-28 16:00:00|11158.35|11158.35|11165.36|11165.36|11170.52|11170.52|11154.95|11154.95|0
1646064300000|2022-02-28 16:05:00|11164.18|11164.18|11166.47|11166.47|11171.72|11171.72|11163.31|11163.31|0
1646064600000|2022-02-28 16:10:00|11166.35|11166.35|11156.15|11156.15|11166.35|11166.35|11148.57|11148.57|0
1646064900000|2022-02-28 16:15:00|11156.03|11156.03|11181.58|11181.58|11182.76|11182.76|11156.03|11156.03|0
1646065200000|2022-02-28 16:20:00|11181.93|11181.93|11191.72|11191.72|11196.7|11196.7|11180.2|11180.2|0
1646065500000|2022-02-28 16:25:00|11191.83|11191.83|11198.61|11198.61|11207.11|11207.11|11186.78|11186.78|0
1646122500000|2022-03-01 08:15:00|11150.33|11150.33|11118.29|11118.29|11152.32|11152.32|11109.91|11109.91|0
1646122800000|2022-03-01 08:20:00|11117.1|11117.1|11089.61|11089.61|11117.75|11117.75|11088.16|11088.16|0
1646123100000|2022-03-01 08:25:00|11090.57|11090.57|11120|11120|11130.46|11130.46|11086.81|11086.81|0
1646123400000|2022-03-01 08:30:00|11120.12|11120.12|11133.1|11133.1|11133.1|11133.1|11114.15|11114.15|0
1646123700000|2022-03-01 08:35:00|11134.08|11134.08|11150.78|11150.78|11159.82|11159.82|11134.08|11134.08|0
1646124000000|2022-03-01 08:40:00|11151.11|11151.11|11126.15|11126.15|11153.81|11153.81|11121.89|11121.89|0
1646124300000|2022-03-01 08:45:00|11129.59|11129.59|11151.18|11151.18|11153.82|11153.82|11129.59|11129.59|0
1646124600000|2022-03-01 08:50:00|11150.78|11150.78|11156.88|11156.88|11160.91|11160.91|11146.87|11146.87|0
1646124900000|2022-03-01 08:55:00|11157|11157|11157.87|11157.87|11171.02|11171.02|11153.12|11153.12|0
1646125200000|2022-03-01 09:00:00|11158.1|11158.1|11168.04|11168.04|11168.91|11168.91|11150.45|11150.45|0
1646125500000|2022-03-01 09:05:00|11168.25|11168.25|11149.11|11149.11|11168.37|11168.37|11142.83|11142.83|0
1646125800000|2022-03-01 09:10:00|11148.77|11148.77|11134.89|11134.89|11148.77|11148.77|11134.56|11134.56|0
1646126100000|2022-03-01 09:15:00|11131.75|11131.75|11142.42|11142.42|11145.43|11145.43|11128.54|11128.54|0
1646126400000|2022-03-01 09:20:00|11142.3|11142.3|11112.43|11112.43|11143.25|11143.25|11111.38|11111.38|0
1646126700000|2022-03-01 09:25:00|11112.63|11112.63|11118.11|11118.11|11119.38|11119.38|11110.41|11110.41|0
1646127000000|2022-03-01 09:30:00|11116.1|11116.1|11145.56|11145.56|11146.31|11146.31|11113.15|11113.15|0
1646127300000|2022-03-01 09:35:00|11145.96|11145.96|11130.06|11130.06|11149.03|11149.03|11128.31|11128.31|0
1646127600000|2022-03-01 09:40:00|11133|11133|11118.64|11118.64|11138.44|11138.44|11105.67|11105.67|0
1646127900000|2022-03-01 09:45:00|11118.17|11118.17|11123.66|11123.66|11124.99|11124.99|11113.16|11113.16|0
1646128200000|2022-03-01 09:50:00|11124.46|11124.46|11117.92|11117.92|11126.24|11126.24|11111.48|11111.48|0
1646128500000|2022-03-01 09:55:00|11117.84|11117.84|11125.03|11125.03|11127.18|11127.18|11114.51|11114.51|0
1646128800000|2022-03-01 10:00:00|11124.05|11124.05|11079.52|11079.52|11124.05|11124.05|11079.52|11079.52|0
1646129100000|2022-03-01 10:05:00|11079.4|11079.4|11058.6|11058.6|11081.35|11081.35|11057.05|11057.05|0
1646129400000|2022-03-01 10:10:00|11058.55|11058.55|11060.04|11060.04|11068.73|11068.73|11056.24|11056.24|0
1646129700000|2022-03-01 10:15:00|11059.79|11059.79|11080.03|11080.03|11081.86|11081.86|11058.75|11058.75|0
1646130000000|2022-03-01 10:20:00|11079.63|11079.63|11085.83|11085.83|11087.45|11087.45|11076.42|11076.42|0
1646130300000|2022-03-01 10:25:00|11085.69|11085.69|11090.19|11090.19|11091|11091|11085.67|11085.67|0
1646130600000|2022-03-01 10:30:00|11090.4|11090.4|11090.34|11090.34|11091.58|11091.58|11073.16|11073.16|0
1646130900000|2022-03-01 10:35:00|11090.09|11090.09|11081.23|11081.23|11091|11091|11076.74|11076.74|0
1646131200000|2022-03-01 10:40:00|11081.11|11081.11|11110.06|11110.06|11110.27|11110.27|11081.11|11081.11|0
1646131500000|2022-03-01 10:45:00|11109.72|11109.72|11116.75|11116.75|11116.75|11116.75|11102.4|11102.4|0
1646131800000|2022-03-01 10:50:00|11117.59|11117.59|11122.64|11122.64|11123.56|11123.56|11116.98|11116.98|0
1646132100000|2022-03-01 10:55:00|11122.52|11122.52|11129.27|11129.27|11129.31|11129.31|11120.92|11120.92|0
1646132400000|2022-03-01 11:00:00|11129.23|11129.23|11121.32|11121.32|11129.23|11129.23|11110.77|11110.77|0
1646132700000|2022-03-01 11:05:00|11120.34|11120.34|11103.14|11103.14|11122.17|11122.17|11103.14|11103.14|0
1646133000000|2022-03-01 11:10:00|11103.54|11103.54|11122.12|11122.12|11122.12|11122.12|11103.54|11103.54|0
1646133300000|2022-03-01 11:15:00|11121.89|11121.89|11126.72|11126.72|11129.88|11129.88|11121.37|11121.37|0
1646133600000|2022-03-01 11:20:00|11126.92|11126.92|11127.77|11127.77|11130.89|11130.89|11123.16|11123.16|0
1646133900000|2022-03-01 11:25:00|11129.15|11129.15|11121|11121|11138.13|11138.13|11120.93|11120.93|0
1646134200000|2022-03-01 11:30:00|11120.6|11120.6|11116.85|11116.85|11127.44|11127.44|11113.23|11113.23|0
1646134500000|2022-03-01 11:35:00|11116.38|11116.38|11117.38|11117.38|11117.51|11117.51|11110.98|11110.98|0
1646134800000|2022-03-01 11:40:00|11117.15|11117.15|11103.27|11103.27|11118.12|11118.12|11103.27|11103.27|0
1646135100000|2022-03-01 11:45:00|11103.15|11103.15|11088.44|11088.44|11105.34|11105.34|11088.02|11088.02|0
1646135400000|2022-03-01 11:50:00|11088.77|11088.77|11067.38|11067.38|11089.86|11089.86|11066.46|11066.46|0
1646135700000|2022-03-01 11:55:00|11066.19|11066.19|11068.79|11068.79|11068.79|11068.79|11059.69|11059.69|0
1646136000000|2022-03-01 12:00:00|11068.03|11068.03|11067.29|11067.29|11071.05|11071.05|11059.92|11059.92|0
1646136300000|2022-03-01 12:05:00|11068.47|11068.47|11062.1|11062.1|11075.45|11075.45|11062.1|11062.1|0
1646136600000|2022-03-01 12:10:00|11063.08|11063.08|11068|11068|11073.22|11073.22|11063.08|11063.08|0
1646136900000|2022-03-01 12:15:00|11068.25|11068.25|11063.98|11063.98|11069.23|11069.23|11063|11063|0
1646137200000|2022-03-01 12:20:00|11063.75|11063.75|11084|11084|11084|11084|11063.35|11063.35|0
1646137500000|2022-03-01 12:25:00|11083.02|11083.02|11089.84|11089.84|11089.84|11089.84|11078.04|11078.04|0
1646137800000|2022-03-01 12:30:00|11090.1|11090.1|11095.57|11095.57|11095.57|11095.57|11088.2|11088.2|0
1646138100000|2022-03-01 12:35:00|11095.46|11095.46|11076.32|11076.32|11095.46|11095.46|11075.99|11075.99|0
1646138400000|2022-03-01 12:40:00|11076.45|11076.45|11084.75|11084.75|11085.81|11085.81|11074.07|11074.07|0
1646138700000|2022-03-01 12:45:00|11084.5|11084.5|11082.12|11082.12|11087.29|11087.29|11080.57|11080.57|0
1646139000000|2022-03-01 12:50:00|11082.75|11082.75|11076.62|11076.62|11085.83|11085.83|11075.15|11075.15|0
1646139300000|2022-03-01 12:55:00|11076.41|11076.41|11076.8|11076.8|11076.8|11076.8|11068.83|11068.83|0
1646139600000|2022-03-01 13:00:00|11076.25|11076.25|11066.06|11066.06|11076.25|11076.25|11059.68|11059.68|0
1646139900000|2022-03-01 13:05:00|11065.81|11065.81|11080.58|11080.58|11081.84|11081.84|11065.81|11065.81|0
1646140200000|2022-03-01 13:10:00|11080.49|11080.49|11084.6|11084.6|11085.44|11085.44|11074.3|11074.3|0
1646140500000|2022-03-01 13:15:00|11083.41|11083.41|11095.78|11095.78|11097.36|11097.36|11080.06|11080.06|0
1646140800000|2022-03-01 13:20:00|11095.87|11095.87|11097.05|11097.05|11097.05|11097.05|11091.01|11091.01|0
1646141100000|2022-03-01 13:25:00|11097.45|11097.45|11124.3|11124.3|11124.3|11124.3|11097.45|11097.45|0
1646141400000|2022-03-01 13:30:00|11124.06|11124.06|11143.18|11143.18|11144.09|11144.09|11119.21|11119.21|0
1646141700000|2022-03-01 13:35:00|11142.94|11142.94|11154.4|11154.4|11154.4|11154.4|11137.47|11137.47|0
1646142000000|2022-03-01 13:40:00|11154.57|11154.57|11157.55|11157.55|11161.93|11161.93|11149.93|11149.93|0
1646142300000|2022-03-01 13:45:00|11157.95|11157.95|11156.11|11156.11|11157.95|11157.95|11150.6|11150.6|0
1646142600000|2022-03-01 13:50:00|11155.8|11155.8|11143.1|11143.1|11155.8|11155.8|11143.02|11143.02|0
1646142900000|2022-03-01 13:55:00|11143.27|11143.27|11137.7|11137.7|11151.12|11151.12|11137.66|11137.66|0
1646143200000|2022-03-01 14:00:00|11137.91|11137.91|11139.62|11139.62|11146.82|11146.82|11135.08|11135.08|0
1646143500000|2022-03-01 14:05:00|11139.88|11139.88|11130.66|11130.66|11141.91|11141.91|11130.66|11130.66|0
1646143800000|2022-03-01 14:10:00|11130.05|11130.05|11131.64|11131.64|11138.71|11138.71|11129.8|11129.8|0
1646144100000|2022-03-01 14:15:00|11131.43|11131.43|11126.38|11126.38|11134.04|11134.04|11126.38|11126.38|0
1646144400000|2022-03-01 14:20:00|11125.97|11125.97|11129.13|11129.13|11137.4|11137.4|11125.97|11125.97|0
1646144700000|2022-03-01 14:25:00|11129.48|11129.48|11154.66|11154.66|11155.55|11155.55|11129.48|11129.48|0
1646145000000|2022-03-01 14:30:00|11153.68|11153.68|11151.47|11151.47|11159.39|11159.39|11135|11135|0
1646145300000|2022-03-01 14:35:00|11150.29|11150.29|11184.35|11184.35|11191.44|11191.44|11150.29|11150.29|0
1646145600000|2022-03-01 14:40:00|11184.56|11184.56|11146.48|11146.48|11184.56|11184.56|11144.55|11144.55|0
1646145900000|2022-03-01 14:45:00|11146.88|11146.88|11157.47|11157.47|11157.47|11157.47|11123.98|11123.98|0
1646146200000|2022-03-01 14:50:00|11156.29|11156.29|11125.38|11125.38|11156.29|11156.29|11124.47|11124.47|0
1646146500000|2022-03-01 14:55:00|11126.96|11126.96|11146.65|11146.65|11146.65|11146.65|11121.41|11121.41|0
1646146800000|2022-03-01 15:00:00|11140.16|11140.16|11129.95|11129.95|11155.36|11155.36|11124.23|11124.23|0
1646147100000|2022-03-01 15:05:00|11130.15|11130.15|11124.1|11124.1|11134.88|11134.88|11124.1|11124.1|0
1646147400000|2022-03-01 15:10:00|11123.99|11123.99|11109.22|11109.22|11123.99|11123.99|11103.44|11103.44|0
1646147700000|2022-03-01 15:15:00|11109.48|11109.48|11120.12|11120.12|11122.65|11122.65|11108.93|11108.93|0
1646148000000|2022-03-01 15:20:00|11120.46|11120.46|11124.45|11124.45|11128.99|11128.99|11119.23|11119.23|0
1646148300000|2022-03-01 15:25:00|11124.14|11124.14|11141.81|11141.81|11141.81|11141.81|11123.1|11123.1|0
1646148600000|2022-03-01 15:30:00|11142.12|11142.12|11140.89|11140.89|11161.15|11161.15|11137.35|11137.35|0
1646148900000|2022-03-01 15:35:00|11141.29|11141.29|11143.27|11143.27|11148.3|11148.3|11134.54|11134.54|0
1646149200000|2022-03-01 15:40:00|11142.92|11142.92|11110.15|11110.15|11142.92|11142.92|11110.15|11110.15|0
1646149500000|2022-03-01 15:45:00|11110.03|11110.03|11108.34|11108.34|11111.54|11111.54|11098.21|11098.21|0
1646149800000|2022-03-01 15:50:00|11108.22|11108.22|11103.95|11103.95|11115.13|11115.13|11103.82|11103.82|0
1646150100000|2022-03-01 15:55:00|11103.79|11103.79|11095.19|11095.19|11103.79|11103.79|11087.48|11087.48|0
1646150400000|2022-03-01 16:00:00|11095.53|11095.53|11095.28|11095.28|11099.87|11099.87|11086.9|11086.9|0
1646150700000|2022-03-01 16:05:00|11095.44|11095.44|11091.06|11091.06|11096.4|11096.4|11083.98|11083.98|0
1646151000000|2022-03-01 16:10:00|11091.08|11091.08|11108.3|11108.3|11108.3|11108.3|11086.56|11086.56|0
1646151300000|2022-03-01 16:15:00|11108.69|11108.69|11096.18|11096.18|11111.63|11111.63|11095.85|11095.85|0
1646151600000|2022-03-01 16:20:00|11095.97|11095.97|11097.75|11097.75|11103.33|11103.33|11092.17|11092.17|0
1646151900000|2022-03-01 16:25:00|11097.73|11097.73|11070.25|11070.25|11097.73|11097.73|11070.25|11070.25|0
1646208900000|2022-03-02 08:15:00|11145.92|11145.92|11200.18|11200.18|11202.54|11202.54|11145.92|11145.92|0
1646209200000|2022-03-02 08:20:00|11202.55|11202.55|11260.29|11260.29|11260.29|11260.29|11197.97|11197.97|0
1646209500000|2022-03-02 08:25:00|11260.79|11260.79|11224.54|11224.54|11260.79|11260.79|11224.54|11224.54|0
1646209800000|2022-03-02 08:30:00|11224.15|11224.15|11256.48|11256.48|11258.16|11258.16|11224.15|11224.15|0
1646210100000|2022-03-02 08:35:00|11256.89|11256.89|11245.91|11245.91|11260.76|11260.76|11228.94|11228.94|0
1646210400000|2022-03-02 08:40:00|11244.93|11244.93|11232.46|11232.46|11246.59|11246.59|11228.85|11228.85|0
1646210700000|2022-03-02 08:45:00|11232.72|11232.72|11199.21|11199.21|11237.16|11237.16|11199.21|11199.21|0
1646211000000|2022-03-02 08:50:00|11198.02|11198.02|11156.24|11156.24|11201.76|11201.76|11155.67|11155.67|0
1646211300000|2022-03-02 08:55:00|11155.31|11155.31|11173.24|11173.24|11173.24|11173.24|11152.92|11152.92|0
1646211600000|2022-03-02 09:00:00|11173.64|11173.64|11200.81|11200.81|11201.89|11201.89|11167.27|11167.27|0
1646211900000|2022-03-02 09:05:00|11204.16|11204.16|11245.37|11245.37|11248.85|11248.85|11204.16|11204.16|0
1646212200000|2022-03-02 09:10:00|11244.18|11244.18|11241.74|11241.74|11244.18|11244.18|11235.99|11235.99|0
1646212500000|2022-03-02 09:15:00|11241.96|11241.96|11233.56|11233.56|11251.36|11251.36|11231.3|11231.3|0
1646212800000|2022-03-02 09:20:00|11232.76|11232.76|11214.74|11214.74|11233.02|11233.02|11212.32|11212.32|0
1646213100000|2022-03-02 09:25:00|11214.98|11214.98|11205.95|11205.95|11214.98|11214.98|11191.71|11191.71|0
1646213400000|2022-03-02 09:30:00|11206.21|11206.21|11229.6|11229.6|11250.2|11250.2|11205.71|11205.71|0
1646213700000|2022-03-02 09:35:00|11229.48|11229.48|11220.5|11220.5|11229.48|11229.48|11213.06|11213.06|0
1646214000000|2022-03-02 09:40:00|11219.81|11219.81|11226.36|11226.36|11227.65|11227.65|11215.14|11215.14|0
1646214300000|2022-03-02 09:45:00|11226.15|11226.15|11222.44|11222.44|11234.56|11234.56|11220.76|11220.76|0
1646214600000|2022-03-02 09:50:00|11220.48|11220.48|11214.71|11214.71|11220.48|11220.48|11205.42|11205.42|0
1646214900000|2022-03-02 09:55:00|11214.47|11214.47|11223.02|11223.02|11224.6|11224.6|11214.22|11214.22|0
1646215200000|2022-03-02 10:00:00|11222.09|11222.09|11200.12|11200.12|11222.98|11222.98|11200.12|11200.12|0
1646215500000|2022-03-02 10:05:00|11199.73|11199.73|11215.12|11215.12|11219.16|11219.16|11198.75|11198.75|0
1646215800000|2022-03-02 10:10:00|11216.3|11216.3|11223.64|11223.64|11226.11|11226.11|11205.65|11205.65|0
1646216100000|2022-03-02 10:15:00|11222.95|11222.95|11211.16|11211.16|11222.95|11222.95|11207.37|11207.37|0
1646216400000|2022-03-02 10:20:00|11212.13|11212.13|11219.14|11219.14|11220.97|11220.97|11207.08|11207.08|0
1646216700000|2022-03-02 10:25:00|11219.26|11219.26|11248.98|11248.98|11249.2|11249.2|11219.26|11219.26|0
1646217000000|2022-03-02 10:30:00|11248.77|11248.77|11275.38|11275.38|11276.61|11276.61|11246.43|11246.43|0
1646217300000|2022-03-02 10:35:00|11275.63|11275.63|11285.58|11285.58|11287.04|11287.04|11274.19|11274.19|0
1646217600000|2022-03-02 10:40:00|11284.91|11284.91|11292.59|11292.59|11301.66|11301.66|11283.73|11283.73|0
1646217900000|2022-03-02 10:45:00|11292.71|11292.71|11276.68|11276.68|11296.95|11296.95|11272.54|11272.54|0
1646218200000|2022-03-02 10:50:00|11277.66|11277.66|11250.02|11250.02|11277.66|11277.66|11245.11|11245.11|0
1646218500000|2022-03-02 10:55:00|11250.26|11250.26|11247.47|11247.47|11266.43|11266.43|11245.78|11245.78|0
1646218800000|2022-03-02 11:00:00|11247.21|11247.21|11256.51|11256.51|11258.72|11258.72|11244.36|11244.36|0
1646219100000|2022-03-02 11:05:00|11255.99|11255.99|11246.41|11246.41|11255.99|11255.99|11234.76|11234.76|0
1646219400000|2022-03-02 11:10:00|11244.05|11244.05|11233.2|11233.2|11244.05|11244.05|11232.94|11232.94|0
1646219700000|2022-03-02 11:15:00|11233.72|11233.72|11217.85|11217.85|11233.72|11233.72|11216.87|11216.87|0
1646220000000|2022-03-02 11:20:00|11218.83|11218.83|11220.33|11220.33|11220.48|11220.48|11216.37|11216.37|0
1646220300000|2022-03-02 11:25:00|11220.28|11220.28|11220.89|11220.89|11226.93|11226.93|11216.86|11216.86|0
1646220600000|2022-03-02 11:30:00|11218.93|11218.93|11213.95|11213.95|11220.46|11220.46|11207.77|11207.77|0
1646220900000|2022-03-02 11:35:00|11212.77|11212.77|11221.23|11221.23|11225.85|11225.85|11211.98|11211.98|0
1646221200000|2022-03-02 11:40:00|11221.62|11221.62|11218.2|11218.2|11237.59|11237.59|11210.71|11210.71|0
1646221500000|2022-03-02 11:45:00|11218.41|11218.41|11228.56|11228.56|11230.52|11230.52|11217.7|11217.7|0
1646221800000|2022-03-02 11:50:00|11228.33|11228.33|11223.58|11223.58|11231.17|11231.17|11218.68|11218.68|0
1646222100000|2022-03-02 11:55:00|11223.79|11223.79|11230.33|11230.33|11232.32|11232.32|11220.19|11220.19|0
1646222400000|2022-03-02 12:00:00|11230.21|11230.21|11245.49|11245.49|11245.49|11245.49|11227.29|11227.29|0
1646222700000|2022-03-02 12:05:00|11244.29|11244.29|11244.7|11244.7|11248.37|11248.37|11237.71|11237.71|0
1646223000000|2022-03-02 12:10:00|11244.3|11244.3|11251.22|11251.22|11253.04|11253.04|11244.09|11244.09|0
1646223300000|2022-03-02 12:15:00|11251.43|11251.43|11251.24|11251.24|11263.06|11263.06|11251.24|11251.24|0
1646223600000|2022-03-02 12:20:00|11250.98|11250.98|11228.51|11228.51|11251.18|11251.18|11228.51|11228.51|0
1646223900000|2022-03-02 12:25:00|11228.91|11228.91|11231.65|11231.65|11238.5|11238.5|11227.63|11227.63|0
1646224200000|2022-03-02 12:30:00|11231.89|11231.89|11212.85|11212.85|11233.63|11233.63|11201.34|11201.34|0
1646224500000|2022-03-02 12:35:00|11212.46|11212.46|11213.43|11213.43|11216.84|11216.84|11206.84|11206.84|0
1646224800000|2022-03-02 12:40:00|11213.22|11213.22|11194.87|11194.87|11219.73|11219.73|11194.87|11194.87|0
1646225100000|2022-03-02 12:45:00|11195.28|11195.28|11200.28|11200.28|11202.5|11202.5|11195.28|11195.28|0
1646225400000|2022-03-02 12:50:00|11200.53|11200.53|11210.56|11210.56|11211.99|11211.99|11199.58|11199.58|0
1646225700000|2022-03-02 12:55:00|11210.44|11210.44|11198.66|11198.66|11217.38|11217.38|11197.53|11197.53|0
1646226000000|2022-03-02 13:00:00|11198.31|11198.31|11185.06|11185.06|11199.5|11199.5|11182.13|11182.13|0
1646226300000|2022-03-02 13:05:00|11184.44|11184.44|11194|11194|11194.86|11194.86|11183.17|11183.17|0
1646226600000|2022-03-02 13:10:00|11194.12|11194.12|11191.26|11191.26|11199.38|11199.38|11187.58|11187.58|0
1646226900000|2022-03-02 13:15:00|11191.11|11191.11|11188.66|11188.66|11191.88|11191.88|11187.11|11187.11|0
1646227200000|2022-03-02 13:20:00|11188.78|11188.78|11181.83|11181.83|11191.55|11191.55|11180.01|11180.01|0
1646227500000|2022-03-02 13:25:00|11181.7|11181.7|11195.95|11195.95|11197|11197|11181.7|11181.7|0
1646227800000|2022-03-02 13:30:00|11196.35|11196.35|11178.71|11178.71|11197.54|11197.54|11178.71|11178.71|0
1646228100000|2022-03-02 13:35:00|11180.67|11180.67|11193.06|11193.06|11193.06|11193.06|11180.67|11180.67|0
1646228400000|2022-03-02 13:40:00|11191.88|11191.88|11187.45|11187.45|11191.88|11191.88|11185.33|11185.33|0
1646228700000|2022-03-02 13:45:00|11188.63|11188.63|11180.07|11180.07|11189.95|11189.95|11173.15|11173.15|0
1646229000000|2022-03-02 13:50:00|11180.24|11180.24|11184.73|11184.73|11194.21|11194.21|11180.24|11180.24|0
1646229300000|2022-03-02 13:55:00|11184.63|11184.63|11186.69|11186.69|11186.99|11186.99|11174.47|11174.47|0
1646229600000|2022-03-02 14:00:00|11187.67|11187.67|11186.32|11186.32|11190.27|11190.27|11177.54|11177.54|0
1646229900000|2022-03-02 14:05:00|11186.57|11186.57|11186.59|11186.59|11189.08|11189.08|11181.56|11181.56|0
1646230200000|2022-03-02 14:10:00|11187.57|11187.57|11183.76|11183.76|11188.56|11188.56|11182.28|11182.28|0
1646230500000|2022-03-02 14:15:00|11183.64|11183.64|11195.02|11195.02|11197.47|11197.47|11181.31|11181.31|0
1646230800000|2022-03-02 14:20:00|11195.26|11195.26|11190.07|11190.07|11202.43|11202.43|11190.07|11190.07|0
1646231100000|2022-03-02 14:25:00|11189.9|11189.9|11183.54|11183.54|11189.9|11189.9|11176.75|11176.75|0
1646231400000|2022-03-02 14:30:00|11182.35|11182.35|11159.59|11159.59|11183.47|11183.47|11158.27|11158.27|0
1646231700000|2022-03-02 14:35:00|11161.55|11161.55|11153.75|11153.75|11166.46|11166.46|11150.93|11150.93|0
1646232000000|2022-03-02 14:40:00|11153.4|11153.4|11200.36|11200.36|11202.71|11202.71|11152.18|11152.18|0
1646232300000|2022-03-02 14:45:00|11199.18|11199.18|11189.99|11189.99|11199.18|11199.18|11186.31|11186.31|0
1646232600000|2022-03-02 14:50:00|11190.09|11190.09|11197.4|11197.4|11197.4|11197.4|11184.03|11184.03|0
1646232900000|2022-03-02 14:55:00|11197.64|11197.64|11186.37|11186.37|11202.93|11202.93|11170.65|11170.65|0
1646233200000|2022-03-02 15:00:00|11189.13|11189.13|11180.46|11180.46|11190.82|11190.82|11170|11170|0
1646233500000|2022-03-02 15:05:00|11180.97|11180.97|11149.68|11149.68|11183.67|11183.67|11148.92|11148.92|0
1646233800000|2022-03-02 15:10:00|11149.76|11149.76|11167.14|11167.14|11172.67|11172.67|11144.45|11144.45|0
1646234100000|2022-03-02 15:15:00|11166.9|11166.9|11179.85|11179.85|11189.81|11189.81|11166.1|11166.1|0
1646234400000|2022-03-02 15:20:00|11181.81|11181.81|11181.96|11181.96|11193.25|11193.25|11180.6|11180.6|0
1646234700000|2022-03-02 15:25:00|11181.72|11181.72|11217.66|11217.66|11221.6|11221.6|11181.72|11181.72|0
1646235000000|2022-03-02 15:30:00|11217.3|11217.3|11216.57|11216.57|11224.98|11224.98|11209.55|11209.55|0
1646235300000|2022-03-02 15:35:00|11216.97|11216.97|11243.01|11243.01|11243.01|11243.01|11211.62|11211.62|0
1646235600000|2022-03-02 15:40:00|11243.8|11243.8|11244.14|11244.14|11253.96|11253.96|11240.89|11240.89|0
1646235900000|2022-03-02 15:45:00|11245.12|11245.12|11240.74|11240.74|11245.12|11245.12|11227.56|11227.56|0
1646236200000|2022-03-02 15:50:00|11240.53|11240.53|11224.83|11224.83|11246.39|11246.39|11223.93|11223.93|0
1646236500000|2022-03-02 15:55:00|11225.23|11225.23|11239.67|11239.67|11245.66|11245.66|11222.14|11222.14|0
1646236800000|2022-03-02 16:00:00|11240.02|11240.02|11267.55|11267.55|11270.29|11270.29|11227.64|11227.64|0
1646237100000|2022-03-02 16:05:00|11267.89|11267.89|11280.43|11280.43|11284.35|11284.35|11256.31|11256.31|0
1646237400000|2022-03-02 16:10:00|11280.78|11280.78|11288.79|11288.79|11288.79|11288.79|11275.66|11275.66|0
1646237700000|2022-03-02 16:15:00|11288.96|11288.96|11291.1|11291.1|11294.98|11294.98|11287.16|11287.16|0
1646238000000|2022-03-02 16:20:00|11291.5|11291.5|11275.07|11275.07|11295.35|11295.35|11266.96|11266.96|0
1646238300000|2022-03-02 16:25:00|11276.05|11276.05|11262.34|11262.34|11281.9|11281.9|11261.31|11261.31|0
1646295300000|2022-03-03 08:15:00|11248.33|11248.33|11241.06|11241.06|11250.68|11250.68|11219.88|11219.88|0
1646295600000|2022-03-03 08:20:00|11241.23|11241.23|11236.64|11236.64|11253.18|11253.18|11232.47|11232.47|0
1646295900000|2022-03-03 08:25:00|11237.83|11237.83|11195.12|11195.12|11246.38|11246.38|11195.12|11195.12|0
1646296200000|2022-03-03 08:30:00|11194.43|11194.43|11173.32|11173.32|11194.43|11194.43|11169.88|11169.88|0
1646296500000|2022-03-03 08:35:00|11172.13|11172.13|11172.72|11172.72|11185.66|11185.66|11148.64|11148.64|0
1646296800000|2022-03-03 08:40:00|11173.31|11173.31|11150.5|11150.5|11183.3|11183.3|11150.08|11150.08|0
1646297100000|2022-03-03 08:45:00|11150.69|11150.69|11160.42|11160.42|11160.42|11160.42|11148.2|11148.2|0
1646297400000|2022-03-03 08:50:00|11160.82|11160.82|11166.73|11166.73|11172.68|11172.68|11152.88|11152.88|0
1646297700000|2022-03-03 08:55:00|11167.92|11167.92|11173.24|11173.24|11177.83|11177.83|11167.71|11167.71|0
1646298000000|2022-03-03 09:00:00|11172.9|11172.9|11158.73|11158.73|11177.05|11177.05|11154.17|11154.17|0
1646298300000|2022-03-03 09:05:00|11158.42|11158.42|11122.91|11122.91|11162.62|11162.62|11122.56|11122.56|0
1646298600000|2022-03-03 09:10:00|11121.93|11121.93|11119.82|11119.82|11134.68|11134.68|11115.11|11115.11|0
1646298900000|2022-03-03 09:15:00|11119.62|11119.62|11121.5|11121.5|11126.56|11126.56|11110.53|11110.53|0
1646299200000|2022-03-03 09:20:00|11122.69|11122.69|11130.45|11130.45|11134.6|11134.6|11120.29|11120.29|0
1646299500000|2022-03-03 09:25:00|11130.25|11130.25|11115.45|11115.45|11145.04|11145.04|11115.45|11115.45|0
1646299800000|2022-03-03 09:30:00|11115.29|11115.29|11120.72|11120.72|11121.63|11121.63|11103.87|11103.87|0
1646300100000|2022-03-03 09:35:00|11119.74|11119.74|11116.8|11116.8|11127.05|11127.05|11115.98|11115.98|0
1646300400000|2022-03-03 09:40:00|11117.04|11117.04|11136.95|11136.95|11138.61|11138.61|11116.88|11116.88|0
1646300700000|2022-03-03 09:45:00|11137.21|11137.21|11119.91|11119.91|11145.12|11145.12|11119.91|11119.91|0
1646301000000|2022-03-03 09:50:00|11118.72|11118.72|11116.52|11116.52|11131.79|11131.79|11115.6|11115.6|0
1646301300000|2022-03-03 09:55:00|11116.28|11116.28|11135.47|11135.47|11135.94|11135.94|11113.69|11113.69|0
1646301600000|2022-03-03 10:00:00|11135.27|11135.27|11123.58|11123.58|11135.52|11135.52|11122.15|11122.15|0
1646301900000|2022-03-03 10:05:00|11125.95|11125.95|11132.57|11132.57|11140.35|11140.35|11123.62|11123.62|0
1646302200000|2022-03-03 10:10:00|11132.92|11132.92|11137.03|11137.03|11148.48|11148.48|11132.76|11132.76|0
1646302500000|2022-03-03 10:15:00|11136.88|11136.88|11125.98|11125.98|11143.16|11143.16|11124.62|11124.62|0
1646302800000|2022-03-03 10:20:00|11125.55|11125.55|11129.51|11129.51|11132|11132|11122.92|11122.92|0
1646303100000|2022-03-03 10:25:00|11129.85|11129.85|11116.61|11116.61|11129.96|11129.96|11114.48|11114.48|0
1646303400000|2022-03-03 10:30:00|11119.12|11119.12|11107.02|11107.02|11122.89|11122.89|11099.34|11099.34|0
1646303700000|2022-03-03 10:35:00|11105.83|11105.83|11110.4|11110.4|11115.07|11115.07|11102.32|11102.32|0
1646304000000|2022-03-03 10:40:00|11110.19|11110.19|11098.37|11098.37|11110.19|11110.19|11093.85|11093.85|0
1646304300000|2022-03-03 10:45:00|11098.54|11098.54|11119.66|11119.66|11126.58|11126.58|11096.89|11096.89|0
1646304600000|2022-03-03 10:50:00|11119.83|11119.83|11129.76|11129.76|11129.96|11129.96|11115.9|11115.9|0
1646304900000|2022-03-03 10:55:00|11129.56|11129.56|11128.59|11128.59|11138.55|11138.55|11125.98|11125.98|0
1646305200000|2022-03-03 11:00:00|11128.71|11128.71|11120.67|11120.67|11129.09|11129.09|11108.92|11108.92|0
1646305500000|2022-03-03 11:05:00|11119.48|11119.48|11124.94|11124.94|11130.22|11130.22|11117.59|11117.59|0
1646305800000|2022-03-03 11:10:00|11124.74|11124.74|11126.7|11126.7|11132.68|11132.68|11123.66|11123.66|0
1646306100000|2022-03-03 11:15:00|11127.88|11127.88|11122.71|11122.71|11132.16|11132.16|11121.51|11121.51|0
1646306400000|2022-03-03 11:20:00|11121.51|11121.51|11134.15|11134.15|11134.15|11134.15|11121.51|11121.51|0
1646306700000|2022-03-03 11:25:00|11133.92|11133.92|11130.58|11130.58|11133.92|11133.92|11127.83|11127.83|0
1646307000000|2022-03-03 11:30:00|11131.76|11131.76|11143.17|11143.17|11146.54|11146.54|11131.76|11131.76|0
1646307300000|2022-03-03 11:35:00|11142.97|11142.97|11126.46|11126.46|11142.97|11142.97|11126.46|11126.46|0
1646307600000|2022-03-03 11:40:00|11126.06|11126.06|11120.86|11120.86|11126.66|11126.66|11118.19|11118.19|0
1646307900000|2022-03-03 11:45:00|11122.05|11122.05|11100.85|11100.85|11122.65|11122.65|11098.49|11098.49|0
1646308200000|2022-03-03 11:50:00|11101.32|11101.32|11111.47|11111.47|11114.06|11114.06|11101.2|11101.2|0
1646308500000|2022-03-03 11:55:00|11110.28|11110.28|11117.82|11117.82|11123.32|11123.32|11109.84|11109.84|0
1646308800000|2022-03-03 12:00:00|11118.06|11118.06|11118.93|11118.93|11122.94|11122.94|11114.86|11114.86|0
1646309100000|2022-03-03 12:05:00|11119.09|11119.09|11118.63|11118.63|11121.57|11121.57|11115|11115|0
1646309400000|2022-03-03 12:10:00|11118.43|11118.43|11113.79|11113.79|11118.93|11118.93|11113.79|11113.79|0
1646309700000|2022-03-03 12:15:00|11113.56|11113.56|11120.38|11120.38|11120.66|11120.66|11110.86|11110.86|0
1646310000000|2022-03-03 12:20:00|11120.55|11120.55|11130.93|11130.93|11132.28|11132.28|11120.37|11120.37|0
1646310300000|2022-03-03 12:25:00|11131.53|11131.53|11115.14|11115.14|11133.69|11133.69|11114.64|11114.64|0
1646310600000|2022-03-03 12:30:00|11114.74|11114.74|11126.46|11126.46|11127.56|11127.56|11114.58|11114.58|0
1646310900000|2022-03-03 12:35:00|11126.29|11126.29|11114.09|11114.09|11126.69|11126.69|11114.09|11114.09|0
1646311200000|2022-03-03 12:40:00|11114.21|11114.21|11110.9|11110.9|11115.57|11115.57|11109.83|11109.83|0
1646311500000|2022-03-03 12:45:00|11110.82|11110.82|11107.26|11107.26|11110.82|11110.82|11103.97|11103.97|0
1646311800000|2022-03-03 12:50:00|11107.39|11107.39|11117.26|11117.26|11118.27|11118.27|11107.36|11107.36|0
1646312100000|2022-03-03 12:55:00|11117.51|11117.51|11114.15|11114.15|11118.4|11118.4|11113.12|11113.12|0
1646312400000|2022-03-03 13:00:00|11113.98|11113.98|11115.45|11115.45|11118.89|11118.89|11112.84|11112.84|0
1646312700000|2022-03-03 13:05:00|11114.82|11114.82|11124.8|11124.8|11124.8|11124.8|11114.82|11114.82|0
1646313000000|2022-03-03 13:10:00|11124.68|11124.68|11131.78|11131.78|11132.96|11132.96|11124.68|11124.68|0
1646313300000|2022-03-03 13:15:00|11131.54|11131.54|11135.87|11135.87|11137.87|11137.87|11131.42|11131.42|0
1646313600000|2022-03-03 13:20:00|11135.63|11135.63|11129.94|11129.94|11136.99|11136.99|11122.14|11122.14|0
1646313900000|2022-03-03 13:25:00|11129.97|11129.97|11128.19|11128.19|11138.86|11138.86|11128.19|11128.19|0
1646314200000|2022-03-03 13:30:00|11127.37|11127.37|11123.1|11123.1|11128.11|11128.11|11121.47|11121.47|0
1646314500000|2022-03-03 13:35:00|11123.43|11123.43|11118.84|11118.84|11128.14|11128.14|11118.39|11118.39|0
1646314800000|2022-03-03 13:40:00|11117.65|11117.65|11116.77|11116.77|11120.97|11120.97|11112.92|11112.92|0
1646315100000|2022-03-03 13:45:00|11116.99|11116.99|11116.8|11116.8|11118.04|11118.04|11111.09|11111.09|0
1646315400000|2022-03-03 13:50:00|11116.92|11116.92|11118.15|11118.15|11123.97|11123.97|11114.07|11114.07|0
1646315700000|2022-03-03 13:55:00|11118.35|11118.35|11141.05|11141.05|11141.05|11141.05|11118.01|11118.01|0
1646316000000|2022-03-03 14:00:00|11140.85|11140.85|11142.28|11142.28|11150|11150|11137.02|11137.02|0
1646316300000|2022-03-03 14:05:00|11141.77|11141.77|11135.76|11135.76|11141.77|11141.77|11117.52|11117.52|0
1646316600000|2022-03-03 14:10:00|11135.92|11135.92|11136.41|11136.41|11142.58|11142.58|11134.38|11134.38|0
1646316900000|2022-03-03 14:15:00|11136.06|11136.06|11124.93|11124.93|11139.27|11139.27|11124.93|11124.93|0
1646317200000|2022-03-03 14:20:00|11124.82|11124.82|11091.31|11091.31|11125.5|11125.5|11091.31|11091.31|0
1646317500000|2022-03-03 14:25:00|11091.05|11091.05|11081.4|11081.4|11095.24|11095.24|11080.98|11080.98|0
1646317800000|2022-03-03 14:30:00|11081.19|11081.19|11078.55|11078.55|11087.52|11087.52|11074.2|11074.2|0
1646318100000|2022-03-03 14:35:00|11078.52|11078.52|11074.66|11074.66|11078.52|11078.52|11068.74|11068.74|0
1646318400000|2022-03-03 14:40:00|11074.26|11074.26|11083.83|11083.83|11087.02|11087.02|11071.15|11071.15|0
1646318700000|2022-03-03 14:45:00|11083.53|11083.53|11076|11076|11096.64|11096.64|11074.16|11074.16|0
1646319000000|2022-03-03 14:50:00|11076.98|11076.98|11063.6|11063.6|11080.34|11080.34|11061.01|11061.01|0
1646319300000|2022-03-03 14:55:00|11063.35|11063.35|11069.07|11069.07|11075.57|11075.57|11063.35|11063.35|0
1646319600000|2022-03-03 15:00:00|11067.89|11067.89|11054.71|11054.71|11067.89|11067.89|11054.31|11054.31|0
1646319900000|2022-03-03 15:05:00|11054.48|11054.48|11049.15|11049.15|11054.48|11054.48|11042.44|11042.44|0
1646320200000|2022-03-03 15:10:00|11047.96|11047.96|11035.51|11035.51|11055.69|11055.69|11035.2|11035.2|0
1646320500000|2022-03-03 15:15:00|11035.59|11035.59|11027.35|11027.35|11036.55|11036.55|11018.81|11018.81|0
1646320800000|2022-03-03 15:20:00|11027.51|11027.51|11011.63|11011.63|11027.68|11027.68|11010.02|11010.02|0
1646321100000|2022-03-03 15:25:00|11012.32|11012.32|11018.72|11018.72|11021.77|11021.77|11009.52|11009.52|0
1646321400000|2022-03-03 15:30:00|11018.98|11018.98|11020.55|11020.55|11027.63|11027.63|11010.57|11010.57|0
1646321700000|2022-03-03 15:35:00|11020.75|11020.75|11015.34|11015.34|11026.77|11026.77|11012.69|11012.69|0
1646322000000|2022-03-03 15:40:00|11015.18|11015.18|11007.64|11007.64|11021.52|11021.52|11002.65|11002.65|0
1646322300000|2022-03-03 15:45:00|11007.85|11007.85|11000.68|11000.68|11007.91|11007.91|10994.36|10994.36|0
1646322600000|2022-03-03 15:50:00|10999.64|10999.64|10988.55|10988.55|10999.64|10999.64|10988.55|10988.55|0
1646322900000|2022-03-03 15:55:00|10988.78|10988.78|10959.27|10959.27|10988.78|10988.78|10959.27|10959.27|0
1646323200000|2022-03-03 16:00:00|10959.11|10959.11|10938.64|10938.64|10960.76|10960.76|10935.39|10935.39|0
1646323500000|2022-03-03 16:05:00|10938.69|10938.69|10955.98|10955.98|10967.11|10967.11|10938.48|10938.48|0
1646323800000|2022-03-03 16:10:00|10954.79|10954.79|10932.81|10932.81|10954.79|10954.79|10932.45|10932.45|0
1646324100000|2022-03-03 16:15:00|10932.94|10932.94|10945.63|10945.63|10949.07|10949.07|10928.39|10928.39|0
1646324400000|2022-03-03 16:20:00|10945.65|10945.65|10961.27|10961.27|10961.73|10961.73|10945.34|10945.34|0
1646324700000|2022-03-03 16:25:00|10961.23|10961.23|10947.18|10947.18|10974.17|10974.17|10947.18|10947.18|0
1646381700000|2022-03-04 08:15:00|10937.23|10937.23|10883.56|10883.56|10937.23|10937.23|10876.87|10876.87|0
1646382000000|2022-03-04 08:20:00|10883.76|10883.76|10880.12|10880.12|10903.31|10903.31|10874.52|10874.52|0
1646382300000|2022-03-04 08:25:00|10880.85|10880.85|10878.68|10878.68|10882.15|10882.15|10861.49|10861.49|0
1646382600000|2022-03-04 08:30:00|10878.8|10878.8|10836.42|10836.42|10878.93|10878.93|10826.9|10826.9|0
1646382900000|2022-03-04 08:35:00|10837.4|10837.4|10793.43|10793.43|10839.22|10839.22|10784.2|10784.2|0
1646383200000|2022-03-04 08:40:00|10793.22|10793.22|10780.92|10780.92|10802.19|10802.19|10764.24|10764.24|0
1646383500000|2022-03-04 08:45:00|10781.55|10781.55|10775.07|10775.07|10783.13|10783.13|10761.93|10761.93|0
1646383800000|2022-03-04 08:50:00|10774.27|10774.27|10752.19|10752.19|10774.27|10774.27|10749.87|10749.87|0
1646384100000|2022-03-04 08:55:00|10753.18|10753.18|10713.75|10713.75|10757.73|10757.73|10713.63|10713.63|0
1646384400000|2022-03-04 09:00:00|10713.87|10713.87|10720.82|10720.82|10730.12|10730.12|10707.63|10707.63|0
1646384700000|2022-03-04 09:05:00|10720.89|10720.89|10703.03|10703.03|10739.01|10739.01|10701.47|10701.47|0
1646385000000|2022-03-04 09:10:00|10704.21|10704.21|10672.57|10672.57|10704.21|10704.21|10666.72|10666.72|0
1646385300000|2022-03-04 09:15:00|10671.94|10671.94|10657.37|10657.37|10675.58|10675.58|10646.97|10646.97|0
1646385600000|2022-03-04 09:20:00|10656.39|10656.39|10637.26|10637.26|10657.73|10657.73|10627.19|10627.19|0
1646385900000|2022-03-04 09:25:00|10635.82|10635.82|10684.9|10684.9|10684.94|10684.94|10627.65|10627.65|0
1646386200000|2022-03-04 09:30:00|10681.34|10681.34|10697.51|10697.51|10714.77|10714.77|10673.89|10673.89|0
1646386500000|2022-03-04 09:35:00|10698.49|10698.49|10660.5|10660.5|10709.97|10709.97|10660.5|10660.5|0
1646386800000|2022-03-04 09:40:00|10660.2|10660.2|10679|10679|10683.78|10683.78|10651.37|10651.37|0
1646387100000|2022-03-04 09:45:00|10680.19|10680.19|10666.62|10666.62|10684.23|10684.23|10665.13|10665.13|0
1646387400000|2022-03-04 09:50:00|10667.81|10667.81|10649.49|10649.49|10673.5|10673.5|10649.49|10649.49|0
1646387700000|2022-03-04 09:55:00|10649.09|10649.09|10632.64|10632.64|10652.99|10652.99|10614.67|10614.67|0
1646388000000|2022-03-04 10:00:00|10631.45|10631.45|10645.68|10645.68|10649.11|10649.11|10612.84|10612.84|0
1646388300000|2022-03-04 10:05:00|10645.29|10645.29|10650.57|10650.57|10661.82|10661.82|10642.24|10642.24|0
1646388600000|2022-03-04 10:10:00|10650.69|10650.69|10656.53|10656.53|10659.84|10659.84|10643.69|10643.69|0
1646388900000|2022-03-04 10:15:00|10656.79|10656.79|10674.73|10674.73|10680.69|10680.69|10656.63|10656.63|0
1646389200000|2022-03-04 10:20:00|10674.38|10674.38|10685.82|10685.82|10700.68|10700.68|10664.28|10664.28|0
1646389500000|2022-03-04 10:25:00|10686.08|10686.08|10693.92|10693.92|10693.92|10693.92|10670.4|10670.4|0
1646389800000|2022-03-04 10:30:00|10694.04|10694.04|10685.05|10685.05|10696.06|10696.06|10676.12|10676.12|0
1646390100000|2022-03-04 10:35:00|10684.81|10684.81|10682.92|10682.92|10687.85|10687.85|10680.58|10680.58|0
1646390400000|2022-03-04 10:40:00|10682.71|10682.71|10685.76|10685.76|10694.82|10694.82|10680.19|10680.19|0
1646390700000|2022-03-04 10:45:00|10685.83|10685.83|10674.53|10674.53|10686.03|10686.03|10673.77|10673.77|0
1646391000000|2022-03-04 10:50:00|10674.36|10674.36|10659.29|10659.29|10679.07|10679.07|10658.88|10658.88|0
1646391300000|2022-03-04 10:55:00|10659.64|10659.64|10665.36|10665.36|10677.18|10677.18|10657.97|10657.97|0
1646391600000|2022-03-04 11:00:00|10665.7|10665.7|10653.63|10653.63|10670.38|10670.38|10650.46|10650.46|0
1646391900000|2022-03-04 11:05:00|10653.43|10653.43|10675.4|10675.4|10677.38|10677.38|10653.43|10653.43|0
1646392200000|2022-03-04 11:10:00|10675.28|10675.28|10666.31|10666.31|10675.4|10675.4|10665.6|10665.6|0
1646392500000|2022-03-04 11:15:00|10666.43|10666.43|10667.23|10667.23|10671.48|10671.48|10664.21|10664.21|0
1646392800000|2022-03-04 11:20:00|10666.9|10666.9|10681.49|10681.49|10681.49|10681.49|10660.36|10660.36|0
1646393100000|2022-03-04 11:25:00|10679.53|10679.53|10672.79|10672.79|10681.73|10681.73|10672.34|10672.34|0
1646393400000|2022-03-04 11:30:00|10671.81|10671.81|10665.47|10665.47|10674.61|10674.61|10659.36|10659.36|0
1646393700000|2022-03-04 11:35:00|10665.27|10665.27|10651.17|10651.17|10665.27|10665.27|10648.17|10648.17|0
1646394000000|2022-03-04 11:40:00|10651.04|10651.04|10650.27|10650.27|10654.31|10654.31|10639.05|10639.05|0
1646394300000|2022-03-04 11:45:00|10650.67|10650.67|10636.81|10636.81|10651.07|10651.07|10635.8|10635.8|0
1646394600000|2022-03-04 11:50:00|10636.64|10636.64|10645.92|10645.92|10648.67|10648.67|10636.22|10636.22|0
1646394900000|2022-03-04 11:55:00|10646.05|10646.05|10631.86|10631.86|10646.57|10646.57|10629.04|10629.04|0
1646395200000|2022-03-04 12:00:00|10635.71|10635.71|10633.13|10633.13|10638.29|10638.29|10622.76|10622.76|0
1646395500000|2022-03-04 12:05:00|10633.53|10633.53|10632.81|10632.81|10633.58|10633.58|10620.71|10620.71|0
1646395800000|2022-03-04 12:10:00|10632.99|10632.99|10621.49|10621.49|10633.41|10633.41|10618.18|10618.18|0
1646396100000|2022-03-04 12:15:00|10620.51|10620.51|10615.49|10615.49|10626.43|10626.43|10615.49|10615.49|0
1646396400000|2022-03-04 12:20:00|10615.62|10615.62|10611.73|10611.73|10615.62|10615.62|10610.5|10610.5|0
1646396700000|2022-03-04 12:25:00|10611.8|10611.8|10604.58|10604.58|10612.83|10612.83|10603.88|10603.88|0
1646397000000|2022-03-04 12:30:00|10605.56|10605.56|10608.71|10608.71|10609.9|10609.9|10604.39|10604.39|0
1646397300000|2022-03-04 12:35:00|10609.45|10609.45|10625.23|10625.23|10625.23|10625.23|10609.36|10609.36|0
1646397600000|2022-03-04 12:40:00|10625.73|10625.73|10624.22|10624.22|10626.23|10626.23|10616.74|10616.74|0
1646397900000|2022-03-04 12:45:00|10624.46|10624.46|10633.41|10633.41|10637.99|10637.99|10624.46|10624.46|0
1646398200000|2022-03-04 12:50:00|10632.92|10632.92|10620.68|10620.68|10634.04|10634.04|10618.53|10618.53|0
1646398500000|2022-03-04 12:55:00|10620.38|10620.38|10611.79|10611.79|10620.38|10620.38|10609.79|10609.79|0
1646398800000|2022-03-04 13:00:00|10612.18|10612.18|10602.28|10602.28|10616.11|10616.11|10601.91|10601.91|0
1646399100000|2022-03-04 13:05:00|10602.72|10602.72|10596.15|10596.15|10602.72|10602.72|10594.88|10594.88|0
1646399400000|2022-03-04 13:10:00|10596.27|10596.27|10606.8|10606.8|10607.17|10607.17|10592.93|10592.93|0
1646399700000|2022-03-04 13:15:00|10607.01|10607.01|10600.84|10600.84|10610.56|10610.56|10599.57|10599.57|0
1646400000000|2022-03-04 13:20:00|10601.04|10601.04|10596.88|10596.88|10607.86|10607.86|10596.52|10596.52|0
1646400300000|2022-03-04 13:25:00|10596.33|10596.33|10605.5|10605.5|10609.43|10609.43|10596.33|10596.33|0
1646400600000|2022-03-04 13:30:00|10605.66|10605.66|10608.72|10608.72|10623.9|10623.9|10605.51|10605.51|0
1646400900000|2022-03-04 13:35:00|10608.33|10608.33|10599.16|10599.16|10613.1|10613.1|10596.83|10596.83|0
1646401200000|2022-03-04 13:40:00|10599.28|10599.28|10586.22|10586.22|10603.58|10603.58|10584.68|10584.68|0
1646401500000|2022-03-04 13:45:00|10587.2|10587.2|10586.2|10586.2|10591.67|10591.67|10584.66|10584.66|0
1646401800000|2022-03-04 13:50:00|10587.39|10587.39|10580.6|10580.6|10596.06|10596.06|10580.13|10580.13|0
1646402100000|2022-03-04 13:55:00|10580.19|10580.19|10585.68|10585.68|10585.68|10585.68|10575.33|10575.33|0
1646402400000|2022-03-04 14:00:00|10585.83|10585.83|10585.19|10585.19|10590.92|10590.92|10582.51|10582.51|0
1646402700000|2022-03-04 14:05:00|10584.34|10584.34|10559.34|10559.34|10584.39|10584.39|10555.48|10555.48|0
1646403000000|2022-03-04 14:10:00|10559.41|10559.41|10578.13|10578.13|10581.93|10581.93|10556|10556|0
1646403300000|2022-03-04 14:15:00|10577.98|10577.98|10570.16|10570.16|10585.73|10585.73|10570.16|10570.16|0
1646403600000|2022-03-04 14:20:00|10569.18|10569.18|10584.05|10584.05|10589.42|10589.42|10569|10569|0
1646403900000|2022-03-04 14:25:00|10583.97|10583.97|10578.26|10578.26|10586.43|10586.43|10576.53|10576.53|0
1646404200000|2022-03-04 14:30:00|10579.24|10579.24|10564.28|10564.28|10596.38|10596.38|10554.83|10554.83|0
1646404500000|2022-03-04 14:35:00|10563.3|10563.3|10582.37|10582.37|10586.4|10586.4|10563.24|10563.24|0
1646404800000|2022-03-04 14:40:00|10582.17|10582.17|10580.84|10580.84|10584.07|10584.07|10566.1|10566.1|0
1646405100000|2022-03-04 14:45:00|10580.72|10580.72|10566.12|10566.12|10580.84|10580.84|10566.12|10566.12|0
1646405400000|2022-03-04 14:50:00|10566.32|10566.32|10599.95|10599.95|10602.25|10602.25|10565.34|10565.34|0
1646405700000|2022-03-04 14:55:00|10600.11|10600.11|10634.87|10634.87|10634.87|10634.87|10589.73|10589.73|0
1646406000000|2022-03-04 15:00:00|10633.89|10633.89|10625.52|10625.52|10638.4|10638.4|10621.99|10621.99|0
1646406300000|2022-03-04 15:05:00|10626.5|10626.5|10589.21|10589.21|10626.5|10626.5|10588.18|10588.18|0
1646406600000|2022-03-04 15:10:00|10588.11|10588.11|10589.18|10589.18|10590.13|10590.13|10578.43|10578.43|0
1646406900000|2022-03-04 15:15:00|10589.02|10589.02|10593.8|10593.8|10602|10602|10581.95|10581.95|0
1646407200000|2022-03-04 15:20:00|10593.69|10593.69|10592.07|10592.07|10598.93|10598.93|10586.65|10586.65|0
1646407500000|2022-03-04 15:25:00|10591.86|10591.86|10600.91|10600.91|10608.7|10608.7|10591.74|10591.74|0
1646407800000|2022-03-04 15:30:00|10600.56|10600.56|10589.8|10589.8|10600.56|10600.56|10587.69|10587.69|0
1646408100000|2022-03-04 15:35:00|10590.78|10590.78|10598.42|10598.42|10608.38|10608.38|10587.43|10587.43|0
1646408400000|2022-03-04 15:40:00|10598.07|10598.07|10581.86|10581.86|10598.31|10598.31|10578.13|10578.13|0
1646408700000|2022-03-04 15:45:00|10582.06|10582.06|10589.7|10589.7|10599.32|10599.32|10576.2|10576.2|0
1646409000000|2022-03-04 15:50:00|10589.63|10589.63|10585.62|10585.62|10592.17|10592.17|10584.52|10584.52|0
1646409300000|2022-03-04 15:55:00|10585.51|10585.51|10573.21|10573.21|10585.51|10585.51|10571.29|10571.29|0
1646409600000|2022-03-04 16:00:00|10573.04|10573.04|10554.86|10554.86|10573.19|10573.19|10554.86|10554.86|0
1646409900000|2022-03-04 16:05:00|10554.75|10554.75|10543.82|10543.82|10554.75|10554.75|10541.81|10541.81|0
1646410200000|2022-03-04 16:10:00|10543.42|10543.42|10554.98|10554.98|10554.98|10554.98|10539.13|10539.13|0
1646410500000|2022-03-04 16:15:00|10555.18|10555.18|10570.77|10570.77|10577.22|10577.22|10554.7|10554.7|0
1646410800000|2022-03-04 16:20:00|10570.42|10570.42|10571.15|10571.15|10573.55|10573.55|10560.5|10560.5|0
1646411100000|2022-03-04 16:25:00|10570.98|10570.98|10559.57|10559.57|10584.58|10584.58|10559.57|10559.57|0
1646640900000|2022-03-07 08:15:00|10190.43|10190.43|10185.22|10185.22|10192.76|10192.76|10143.97|10143.97|0
1646641200000|2022-03-07 08:20:00|10185.39|10185.39|10179.25|10179.25|10185.65|10185.65|10162.77|10162.77|0
1646641500000|2022-03-07 08:25:00|10179|10179|10161.77|10161.77|10183.69|10183.69|10148.06|10148.06|0
1646641800000|2022-03-07 08:30:00|10162.75|10162.75|10110.75|10110.75|10163.76|10163.76|10091.72|10091.72|0
1646642100000|2022-03-07 08:35:00|10110.95|10110.95|10151.52|10151.52|10161.36|10161.36|10087.87|10087.87|0
1646642400000|2022-03-07 08:40:00|10150.28|10150.28|10116.18|10116.18|10154.21|10154.21|10115.84|10115.84|0
1646642700000|2022-03-07 08:45:00|10117.15|10117.15|10068.43|10068.43|10118.13|10118.13|10065.97|10065.97|0
1646643000000|2022-03-07 08:50:00|10068.63|10068.63|10139.27|10139.27|10139.27|10139.27|10067.95|10067.95|0
1646643300000|2022-03-07 08:55:00|10139.58|10139.58|10142.69|10142.69|10159.18|10159.18|10139.58|10139.58|0
1646643600000|2022-03-07 09:00:00|10142.05|10142.05|10149.34|10149.34|10154.64|10154.64|10135.72|10135.72|0
1646643900000|2022-03-07 09:05:00|10149.52|10149.52|10197.82|10197.82|10203.44|10203.44|10149.52|10149.52|0
1646644200000|2022-03-07 09:10:00|10198.03|10198.03|10219.89|10219.89|10229.52|10229.52|10194.44|10194.44|0
1646644500000|2022-03-07 09:15:00|10219.72|10219.72|10208.81|10208.81|10219.72|10219.72|10197.09|10197.09|0
1646644800000|2022-03-07 09:20:00|10209.99|10209.99|10176.9|10176.9|10211.92|10211.92|10173.59|10173.59|0
1646645100000|2022-03-07 09:25:00|10177.5|10177.5|10176.38|10176.38|10181.41|10181.41|10157.11|10157.11|0
1646645400000|2022-03-07 09:30:00|10176.17|10176.17|10176.42|10176.42|10187.78|10187.78|10163.52|10163.52|0
1646645700000|2022-03-07 09:35:00|10175.23|10175.23|10184.18|10184.18|10194.95|10194.95|10173.84|10173.84|0
1646646000000|2022-03-07 09:40:00|10184.52|10184.52|10201.57|10201.57|10211.5|10211.5|10177.05|10177.05|0
1646646300000|2022-03-07 09:45:00|10203.52|10203.52|10182.28|10182.28|10203.95|10203.95|10176.62|10176.62|0
1646646600000|2022-03-07 09:50:00|10182.08|10182.08|10177.51|10177.51|10187.03|10187.03|10170.41|10170.41|0
1646646900000|2022-03-07 09:55:00|10177.75|10177.75|10203.54|10203.54|10206.25|10206.25|10173.86|10173.86|0
1646647200000|2022-03-07 10:00:00|10203.06|10203.06|10216.09|10216.09|10221.51|10221.51|10201.56|10201.56|0
1646647500000|2022-03-07 10:05:00|10216.23|10216.23|10232.41|10232.41|10232.64|10232.64|10203.84|10203.84|0
1646647800000|2022-03-07 10:10:00|10231.22|10231.22|10247.01|10247.01|10247.48|10247.48|10227.61|10227.61|0
1646648100000|2022-03-07 10:15:00|10247.18|10247.18|10219.78|10219.78|10247.18|10247.18|10211.16|10211.16|0
1646648400000|2022-03-07 10:20:00|10219.58|10219.58|10215.88|10215.88|10220.58|10220.58|10209.49|10209.49|0
1646648700000|2022-03-07 10:25:00|10216.08|10216.08|10192.98|10192.98|10223.77|10223.77|10192.98|10192.98|0
1646649000000|2022-03-07 10:30:00|10192|10192|10199.89|10199.89|10205.52|10205.52|10190.77|10190.77|0
1646649300000|2022-03-07 10:35:00|10199.42|10199.42|10178.31|10178.31|10203.17|10203.17|10178.31|10178.31|0
1646649600000|2022-03-07 10:40:00|10178.1|10178.1|10173.65|10173.65|10184.52|10184.52|10159.98|10159.98|0
1646649900000|2022-03-07 10:45:00|10173.82|10173.82|10193.14|10193.14|10197.04|10197.04|10173.82|10173.82|0
1646650200000|2022-03-07 10:50:00|10193.66|10193.66|10192.39|10192.39|10202.91|10202.91|10188.86|10188.86|0
1646650500000|2022-03-07 10:55:00|10192.19|10192.19|10193.31|10193.31|10206.44|10206.44|10188.13|10188.13|0
1646650800000|2022-03-07 11:00:00|10194.49|10194.49|10167.91|10167.91|10196.85|10196.85|10162.73|10162.73|0
1646651100000|2022-03-07 11:05:00|10168.04|10168.04|10184.7|10184.7|10184.7|10184.7|10163.17|10163.17|0
1646651400000|2022-03-07 11:10:00|10185.68|10185.68|10209.58|10209.58|10211.53|10211.53|10185.68|10185.68|0
1646651700000|2022-03-07 11:15:00|10209.11|10209.11|10162.27|10162.27|10209.11|10209.11|10148.69|10148.69|0
1646652000000|2022-03-07 11:20:00|10161.09|10161.09|10187.71|10187.71|10188.71|10188.71|10159.31|10159.31|0
1646652300000|2022-03-07 11:25:00|10186.73|10186.73|10166.14|10166.14|10191.41|10191.41|10166.14|10166.14|0
1646652600000|2022-03-07 11:30:00|10164.95|10164.95|10163.93|10163.93|10176.8|10176.8|10161.65|10161.65|0
1646652900000|2022-03-07 11:35:00|10163.68|10163.68|10146.57|10146.57|10164.14|10164.14|10146.57|10146.57|0
1646653200000|2022-03-07 11:40:00|10146.17|10146.17|10159.43|10159.43|10159.68|10159.68|10144|10144|0
1646653500000|2022-03-07 11:45:00|10160.23|10160.23|10169.93|10169.93|10174.28|10174.28|10158.99|10158.99|0
1646653800000|2022-03-07 11:50:00|10169.82|10169.82|10185.92|10185.92|10188.45|10188.45|10161.22|10161.22|0
1646654100000|2022-03-07 11:55:00|10185.12|10185.12|10181.5|10181.5|10199.39|10199.39|10181.5|10181.5|0
1646654400000|2022-03-07 12:00:00|10181.1|10181.1|10243.19|10243.19|10243.19|10243.19|10180.58|10180.58|0
1646654700000|2022-03-07 12:05:00|10243.37|10243.37|10244.32|10244.32|10262.37|10262.37|10238.46|10238.46|0
1646655000000|2022-03-07 12:10:00|10244.4|10244.4|10244.2|10244.2|10251.01|10251.01|10238.52|10238.52|0
1646655300000|2022-03-07 12:15:00|10244.79|10244.79|10261.53|10261.53|10262.42|10262.42|10233.76|10233.76|0
1646655600000|2022-03-07 12:20:00|10261.36|10261.36|10281.81|10281.81|10284|10284|10259.33|10259.33|0
1646655900000|2022-03-07 12:25:00|10281.57|10281.57|10297.76|10297.76|10298.36|10298.36|10274.12|10274.12|0
1646656200000|2022-03-07 12:30:00|10297.5|10297.5|10311.45|10311.45|10313.01|10313.01|10292.79|10292.79|0
1646656500000|2022-03-07 12:35:00|10311.95|10311.95|10319.44|10319.44|10326.09|10326.09|10309.74|10309.74|0
1646656800000|2022-03-07 12:40:00|10319.69|10319.69|10327.29|10327.29|10328.47|10328.47|10315.37|10315.37|0
1646657100000|2022-03-07 12:45:00|10328.21|10328.21|10292.67|10292.67|10329.34|10329.34|10290.18|10290.18|0
1646657400000|2022-03-07 12:50:00|10292.55|10292.55|10299.46|10299.46|10301.44|10301.44|10289.99|10289.99|0
1646657700000|2022-03-07 12:55:00|10299.68|10299.68|10290.96|10290.96|10309.48|10309.48|10281.83|10281.83|0
1646658000000|2022-03-07 13:00:00|10291.13|10291.13|10321.35|10321.35|10323.38|10323.38|10291.13|10291.13|0
1646658300000|2022-03-07 13:05:00|10324.29|10324.29|10345.21|10345.21|10345.21|10345.21|10324.29|10324.29|0
1646658600000|2022-03-07 13:10:00|10345.33|10345.33|10365.41|10365.41|10373.83|10373.83|10345.33|10345.33|0
1646658900000|2022-03-07 13:15:00|10365.81|10365.81|10376.68|10376.68|10376.68|10376.68|10365.81|10365.81|0
1646659200000|2022-03-07 13:20:00|10376.92|10376.92|10388.53|10388.53|10393.1|10393.1|10376.85|10376.85|0
1646659500000|2022-03-07 13:25:00|10388.01|10388.01|10390.87|10390.87|10391.66|10391.66|10378.73|10378.73|0
1646659800000|2022-03-07 13:30:00|10390.96|10390.96|10406.64|10406.64|10407.49|10407.49|10384.99|10384.99|0
1646660100000|2022-03-07 13:35:00|10407.62|10407.62|10415.81|10415.81|10420.27|10420.27|10405.12|10405.12|0
1646660400000|2022-03-07 13:40:00|10416.33|10416.33|10422.35|10422.35|10431.7|10431.7|10415.8|10415.8|0
1646660700000|2022-03-07 13:45:00|10422.47|10422.47|10455.7|10455.7|10455.7|10455.7|10422.47|10422.47|0
1646661000000|2022-03-07 13:50:00|10456.89|10456.89|10447.83|10447.83|10457.66|10457.66|10442.17|10442.17|0
1646661300000|2022-03-07 13:55:00|10446.65|10446.65|10466.03|10466.03|10467.04|10467.04|10445.88|10445.88|0
1646661600000|2022-03-07 14:00:00|10466.23|10466.23|10492.23|10492.23|10494.86|10494.86|10448.72|10448.72|0
1646661900000|2022-03-07 14:05:00|10492.35|10492.35|10507.14|10507.14|10510.39|10510.39|10492.33|10492.33|0
1646662200000|2022-03-07 14:10:00|10505.96|10505.96|10505.4|10505.4|10508.08|10508.08|10491.06|10491.06|0
1646662500000|2022-03-07 14:15:00|10506.59|10506.59|10514.79|10514.79|10514.79|10514.79|10501.03|10501.03|0
1646662800000|2022-03-07 14:20:00|10515.04|10515.04|10533.92|10533.92|10540.96|10540.96|10515.04|10515.04|0
1646663100000|2022-03-07 14:25:00|10533.79|10533.79|10536.84|10536.84|10538.05|10538.05|10525.59|10525.59|0
1646663400000|2022-03-07 14:30:00|10536.72|10536.72|10487.34|10487.34|10551.15|10551.15|10484.64|10484.64|0
1646663700000|2022-03-07 14:35:00|10487.14|10487.14|10503.66|10503.66|10504.99|10504.99|10479.35|10479.35|0
1646664000000|2022-03-07 14:40:00|10504.05|10504.05|10469.92|10469.92|10506.46|10506.46|10469.92|10469.92|0
1646664300000|2022-03-07 14:45:00|10468.73|10468.73|10498.36|10498.36|10503.71|10503.71|10468.32|10468.32|0
1646664600000|2022-03-07 14:50:00|10498.54|10498.54|10533.79|10533.79|10535.29|10535.29|10498.54|10498.54|0
1646664900000|2022-03-07 14:55:00|10534.02|10534.02|10514|10514|10546.7|10546.7|10512.81|10512.81|0
1646665200000|2022-03-07 15:00:00|10512.81|10512.81|10504.3|10504.3|10514.81|10514.81|10490.4|10490.4|0
1646665500000|2022-03-07 15:05:00|10503.98|10503.98|10485.8|10485.8|10510.22|10510.22|10485.8|10485.8|0
1646665800000|2022-03-07 15:10:00|10485.63|10485.63|10443.6|10443.6|10494.29|10494.29|10442.65|10442.65|0
1646666100000|2022-03-07 15:15:00|10444.79|10444.79|10458.67|10458.67|10480.39|10480.39|10444.79|10444.79|0
1646666400000|2022-03-07 15:20:00|10458.87|10458.87|10434.81|10434.81|10464.54|10464.54|10433.95|10433.95|0
1646666700000|2022-03-07 15:25:00|10434.61|10434.61|10448.79|10448.79|10461.26|10461.26|10431.6|10431.6|0
1646667000000|2022-03-07 15:30:00|10449.77|10449.77|10456|10456|10469.58|10469.58|10445.26|10445.26|0
1646667300000|2022-03-07 15:35:00|10456.26|10456.26|10450.64|10450.64|10468.89|10468.89|10449.02|10449.02|0
1646667600000|2022-03-07 15:40:00|10450.44|10450.44|10454.92|10454.92|10455.89|10455.89|10435.46|10435.46|0
1646667900000|2022-03-07 15:45:00|10457.47|10457.47|10439.52|10439.52|10461.14|10461.14|10425.3|10425.3|0
1646668200000|2022-03-07 15:50:00|10439.32|10439.32|10424.29|10424.29|10440.02|10440.02|10422.14|10422.14|0
1646668500000|2022-03-07 15:55:00|10425.48|10425.48|10422.24|10422.24|10429.32|10429.32|10408.88|10408.88|0
1646668800000|2022-03-07 16:00:00|10422.07|10422.07|10429.45|10429.45|10434.55|10434.55|10418.07|10418.07|0
1646669100000|2022-03-07 16:05:00|10428.85|10428.85|10434.62|10434.62|10446.56|10446.56|10427.66|10427.66|0
1646669400000|2022-03-07 16:10:00|10434.5|10434.5|10423.84|10423.84|10437.33|10437.33|10416.96|10416.96|0
1646669700000|2022-03-07 16:15:00|10422.87|10422.87|10450.84|10450.84|10451.6|10451.6|10422.87|10422.87|0
1646670000000|2022-03-07 16:20:00|10449.86|10449.86|10438.72|10438.72|10452.37|10452.37|10438.18|10438.18|0
1646670300000|2022-03-07 16:25:00|10439.12|10439.12|10421.91|10421.91|10439.12|10439.12|10420.26|10420.26|0
1646727300000|2022-03-08 08:15:00|10360.64|10360.64|10414.94|10414.94|10414.94|10414.94|10352.1|10352.1|0
1646727600000|2022-03-08 08:20:00|10414.82|10414.82|10446.81|10446.81|10465.64|10465.64|10413.61|10413.61|0
1646727900000|2022-03-08 08:25:00|10446.76|10446.76|10435.78|10435.78|10463.8|10463.8|10429.6|10429.6|0
1646728200000|2022-03-08 08:30:00|10436.09|10436.09|10422.57|10422.57|10461.8|10461.8|10421.57|10421.57|0
1646728500000|2022-03-08 08:35:00|10423.55|10423.55|10456.71|10456.71|10471.14|10471.14|10417.79|10417.79|0
1646728800000|2022-03-08 08:40:00|10456.73|10456.73|10421.33|10421.33|10477.31|10477.31|10416.48|10416.48|0
1646729100000|2022-03-08 08:45:00|10420.94|10420.94|10406.14|10406.14|10448.52|10448.52|10403.85|10403.85|0
1646729400000|2022-03-08 08:50:00|10407.12|10407.12|10379.06|10379.06|10407.24|10407.24|10371.07|10371.07|0
1646729700000|2022-03-08 08:55:00|10380.04|10380.04|10373.47|10373.47|10386.34|10386.34|10364.38|10364.38|0
1646730000000|2022-03-08 09:00:00|10372.07|10372.07|10412.86|10412.86|10417.27|10417.27|10372.07|10372.07|0
1646730300000|2022-03-08 09:05:00|10413.46|10413.46|10419.46|10419.46|10424.02|10424.02|10394.09|10394.09|0
1646730600000|2022-03-08 09:10:00|10420.21|10420.21|10406.53|10406.53|10436.68|10436.68|10405.97|10405.97|0
1646730900000|2022-03-08 09:15:00|10405.35|10405.35|10399.07|10399.07|10415.74|10415.74|10399.07|10399.07|0
1646731200000|2022-03-08 09:20:00|10394.18|10394.18|10383.34|10383.34|10397.07|10397.07|10369.01|10369.01|0
1646731500000|2022-03-08 09:25:00|10383.18|10383.18|10398.88|10398.88|10406.98|10406.98|10382.79|10382.79|0
1646731800000|2022-03-08 09:30:00|10399.57|10399.57|10427.2|10427.2|10430.58|10430.58|10388.92|10388.92|0
1646732100000|2022-03-08 09:35:00|10427.45|10427.45|10410.64|10410.64|10427.57|10427.57|10405.94|10405.94|0
1646732400000|2022-03-08 09:40:00|10410.56|10410.56|10392.34|10392.34|10410.56|10410.56|10384.38|10384.38|0
1646732700000|2022-03-08 09:45:00|10392.26|10392.26|10394.84|10394.84|10394.84|10394.84|10377.21|10377.21|0
1646733000000|2022-03-08 09:50:00|10394.76|10394.76|10400.81|10400.81|10404.92|10404.92|10391.16|10391.16|0
1646733300000|2022-03-08 09:55:00|10401.41|10401.41|10391.32|10391.32|10402.78|10402.78|10384.25|10384.25|0
1646733600000|2022-03-08 10:00:00|10391.74|10391.74|10388.41|10388.41|10397.68|10397.68|10388.41|10388.41|0
1646733900000|2022-03-08 10:05:00|10389.39|10389.39|10371.03|10371.03|10395.24|10395.24|10369.45|10369.45|0
1646734200000|2022-03-08 10:10:00|10372.99|10372.99|10384.62|10384.62|10388.41|10388.41|10365.55|10365.55|0
1646734500000|2022-03-08 10:15:00|10382.66|10382.66|10338.14|10338.14|10382.66|10382.66|10337.94|10337.94|0
1646734800000|2022-03-08 10:20:00|10338.33|10338.33|10339.28|10339.28|10345.91|10345.91|10332.75|10332.75|0
1646735100000|2022-03-08 10:25:00|10339.52|10339.52|10384|10384|10384.12|10384.12|10338.58|10338.58|0
1646735400000|2022-03-08 10:30:00|10384.4|10384.4|10357.49|10357.49|10385.85|10385.85|10354.1|10354.1|0
1646735700000|2022-03-08 10:35:00|10357.75|10357.75|10350.08|10350.08|10378.41|10378.41|10349.7|10349.7|0
1646736000000|2022-03-08 10:40:00|10348.18|10348.18|10333.62|10333.62|10348.18|10348.18|10331.84|10331.84|0
1646736300000|2022-03-08 10:45:00|10333.3|10333.3|10345.65|10345.65|10347.04|10347.04|10327.8|10327.8|0
1646736600000|2022-03-08 10:50:00|10343.69|10343.69|10351.81|10351.81|10364.57|10364.57|10342.99|10342.99|0
1646736900000|2022-03-08 10:55:00|10352.2|10352.2|10337.56|10337.56|10354.58|10354.58|10337.56|10337.56|0
1646737200000|2022-03-08 11:00:00|10337.43|10337.43|10307.71|10307.71|10337.43|10337.43|10307.71|10307.71|0
1646737500000|2022-03-08 11:05:00|10307.78|10307.78|10305.68|10305.68|10312.57|10312.57|10301.61|10301.61|0
1646737800000|2022-03-08 11:10:00|10305.93|10305.93|10292.79|10292.79|10312.08|10312.08|10289.7|10289.7|0
1646738100000|2022-03-08 11:15:00|10291.61|10291.61|10282.6|10282.6|10295.16|10295.16|10272.6|10272.6|0
1646738400000|2022-03-08 11:20:00|10283.38|10283.38|10279.04|10279.04|10284.9|10284.9|10272.85|10272.85|0
1646738700000|2022-03-08 11:25:00|10278.06|10278.06|10288.45|10288.45|10299.25|10299.25|10277.86|10277.86|0
1646739000000|2022-03-08 11:30:00|10288.97|10288.97|10302.51|10302.51|10303.56|10303.56|10282.77|10282.77|0
1646739300000|2022-03-08 11:35:00|10302.16|10302.16|10293.49|10293.49|10308.15|10308.15|10293.26|10293.26|0
1646739600000|2022-03-08 11:40:00|10294.47|10294.47|10294|10294|10297.79|10297.79|10288.19|10288.19|0
1646739900000|2022-03-08 11:45:00|10293.02|10293.02|10292.24|10292.24|10295.26|10295.26|10287.08|10287.08|0
1646740200000|2022-03-08 11:50:00|10293.1|10293.1|10304.9|10304.9|10306.65|10306.65|10293.1|10293.1|0
1646740500000|2022-03-08 11:55:00|10303.87|10303.87|10310.64|10310.64|10314.34|10314.34|10302.31|10302.31|0
1646740800000|2022-03-08 12:00:00|10310.42|10310.42|10321.06|10321.06|10333.35|10333.35|10308.67|10308.67|0
1646741100000|2022-03-08 12:05:00|10320.9|10320.9|10329.5|10329.5|10330.78|10330.78|10320.77|10320.77|0
1646741400000|2022-03-08 12:10:00|10331.46|10331.46|10325.76|10325.76|10349.04|10349.04|10320.71|10320.71|0
1646741700000|2022-03-08 12:15:00|10325.74|10325.74|10355.51|10355.51|10355.51|10355.51|10322.5|10322.5|0
1646742000000|2022-03-08 12:20:00|10355.71|10355.71|10362.84|10362.84|10365.79|10365.79|10355.71|10355.71|0
1646742300000|2022-03-08 12:25:00|10363.19|10363.19|10369.79|10369.79|10376.47|10376.47|10363.19|10363.19|0
1646742600000|2022-03-08 12:30:00|10369.47|10369.47|10372.14|10372.14|10373.01|10373.01|10358.84|10358.84|0
1646742900000|2022-03-08 12:35:00|10372.63|10372.63|10372.08|10372.08|10374.44|10374.44|10368.27|10368.27|0
1646743200000|2022-03-08 12:40:00|10372.15|10372.15|10356.11|10356.11|10374.16|10374.16|10356.11|10356.11|0
1646743500000|2022-03-08 12:45:00|10355.99|10355.99|10355.38|10355.38|10361.24|10361.24|10350.02|10350.02|0
1646743800000|2022-03-08 12:50:00|10355.12|10355.12|10347.32|10347.32|10357.97|10357.97|10339.35|10339.35|0
1646744100000|2022-03-08 12:55:00|10346.34|10346.34|10359.34|10359.34|10359.34|10359.34|10344.71|10344.71|0
1646744400000|2022-03-08 13:00:00|10359.75|10359.75|10336.69|10336.69|10360.06|10360.06|10330.3|10330.3|0
1646744700000|2022-03-08 13:05:00|10336.76|10336.76|10320.72|10320.72|10343.46|10343.46|10318.69|10318.69|0
1646745000000|2022-03-08 13:10:00|10320.6|10320.6|10295.47|10295.47|10321.05|10321.05|10286.79|10286.79|0
1646745300000|2022-03-08 13:15:00|10295.4|10295.4|10279.2|10279.2|10299.38|10299.38|10279.2|10279.2|0
1646745600000|2022-03-08 13:20:00|10279.12|10279.12|10269.74|10269.74|10283.61|10283.61|10269.67|10269.67|0
1646745900000|2022-03-08 13:25:00|10269.67|10269.67|10261.98|10261.98|10271.15|10271.15|10257.73|10257.73|0
1646746200000|2022-03-08 13:30:00|10262.5|10262.5|10269.3|10269.3|10271.72|10271.72|10259.94|10259.94|0
1646746500000|2022-03-08 13:35:00|10269.5|10269.5|10297.57|10297.57|10300.01|10300.01|10269.5|10269.5|0
1646746800000|2022-03-08 13:40:00|10297.59|10297.59|10293.97|10293.97|10306.34|10306.34|10293.12|10293.12|0
1646747100000|2022-03-08 13:45:00|10293.54|10293.54|10310.16|10310.16|10310.16|10310.16|10293.39|10293.39|0
1646747400000|2022-03-08 13:50:00|10310.36|10310.36|10334.67|10334.67|10340.72|10340.72|10309.29|10309.29|0
1646747700000|2022-03-08 13:55:00|10334.47|10334.47|10319.45|10319.45|10337.74|10337.74|10317.68|10317.68|0
1646748000000|2022-03-08 14:00:00|10317.29|10317.29|10350.64|10350.64|10354.88|10354.88|10316.73|10316.73|0
1646748300000|2022-03-08 14:05:00|10350.29|10350.29|10341.74|10341.74|10363.61|10363.61|10341.65|10341.65|0
1646748600000|2022-03-08 14:10:00|10341.33|10341.33|10334.65|10334.65|10341.59|10341.59|10326.26|10326.26|0
1646748900000|2022-03-08 14:15:00|10335.63|10335.63|10342.22|10342.22|10352.1|10352.1|10332.73|10332.73|0
1646749200000|2022-03-08 14:20:00|10342.62|10342.62|10365.73|10365.73|10365.73|10365.73|10342.62|10342.62|0
1646749500000|2022-03-08 14:25:00|10367.69|10367.69|10353.19|10353.19|10372.62|10372.62|10353.19|10353.19|0
1646749800000|2022-03-08 14:30:00|10352.93|10352.93|10313.66|10313.66|10352.93|10352.93|10313.66|10313.66|0
1646750100000|2022-03-08 14:35:00|10313.54|10313.54|10306.19|10306.19|10342.37|10342.37|10305.84|10305.84|0
1646750400000|2022-03-08 14:40:00|10306.22|10306.22|10332.17|10332.17|10336.16|10336.16|10298.59|10298.59|0
1646750700000|2022-03-08 14:45:00|10332.04|10332.04|10297.14|10297.14|10332.07|10332.07|10297.14|10297.14|0
1646751000000|2022-03-08 14:50:00|10297.02|10297.02|10295.03|10295.03|10306.56|10306.56|10292.09|10292.09|0
1646751300000|2022-03-08 14:55:00|10293.84|10293.84|10299.51|10299.51|10304.11|10304.11|10283.74|10283.74|0
1646751600000|2022-03-08 15:00:00|10299.45|10299.45|10233.96|10233.96|10300.63|10300.63|10233.96|10233.96|0
1646751900000|2022-03-08 15:05:00|10233.76|10233.76|10216.89|10216.89|10242.01|10242.01|10216.89|10216.89|0
1646752200000|2022-03-08 15:10:00|10217.09|10217.09|10200.89|10200.89|10228.53|10228.53|10199.95|10199.95|0
1646752500000|2022-03-08 15:15:00|10201.29|10201.29|10213.85|10213.85|10229.88|10229.88|10200.65|10200.65|0
1646752800000|2022-03-08 15:20:00|10212.87|10212.87|10165.42|10165.42|10212.87|10212.87|10165.23|10165.23|0
1646753100000|2022-03-08 15:25:00|10165.82|10165.82|10149.02|10149.02|10172.29|10172.29|10149.02|10149.02|0
1646753400000|2022-03-08 15:30:00|10148.04|10148.04|10102.65|10102.65|10159.61|10159.61|10098.82|10098.82|0
1646753700000|2022-03-08 15:35:00|10102.23|10102.23|10135.65|10135.65|10135.92|10135.92|10096.52|10096.52|0
1646754000000|2022-03-08 15:40:00|10138.59|10138.59|10126.41|10126.41|10143|10143|10120.14|10120.14|0
1646754300000|2022-03-08 15:45:00|10125.43|10125.43|10131.72|10131.72|10136.28|10136.28|10119.92|10119.92|0
1646754600000|2022-03-08 15:50:00|10130.74|10130.74|10144.6|10144.6|10147.12|10147.12|10130.54|10130.54|0
1646754900000|2022-03-08 15:55:00|10144.62|10144.62|10151.83|10151.83|10151.83|10151.83|10128.71|10128.71|0
1646755200000|2022-03-08 16:00:00|10155.01|10155.01|10156.71|10156.71|10158.88|10158.88|10132.55|10132.55|0
1646755500000|2022-03-08 16:05:00|10156.3|10156.3|10139.59|10139.59|10157.56|10157.56|10133.58|10133.58|0
1646755800000|2022-03-08 16:10:00|10140.57|10140.57|10152.52|10152.52|10156.3|10156.3|10140.57|10140.57|0
1646756100000|2022-03-08 16:15:00|10154|10154|10157.56|10157.56|10163.01|10163.01|10148.78|10148.78|0
1646756400000|2022-03-08 16:20:00|10158.54|10158.54|10130.54|10130.54|10160.4|10160.4|10127.15|10127.15|0
1646756700000|2022-03-08 16:25:00|10131.41|10131.41|10145.06|10145.06|10151.1|10151.1|10127.7|10127.7|0
1646813700000|2022-03-09 08:15:00|10419.71|10419.71|10401.13|10401.13|10420.81|10420.81|10367.47|10367.47|0
1646814000000|2022-03-09 08:20:00|10402.33|10402.33|10389.68|10389.68|10424|10424|10388.94|10388.94|0
1646814300000|2022-03-09 08:25:00|10387.04|10387.04|10345.95|10345.95|10387.04|10387.04|10345.95|10345.95|0
1646814600000|2022-03-09 08:30:00|10347.41|10347.41|10423.78|10423.78|10442.27|10442.27|10347.41|10347.41|0
1646814900000|2022-03-09 08:35:00|10423.9|10423.9|10424.39|10424.39|10431.78|10431.78|10385|10385|0
1646815200000|2022-03-09 08:40:00|10422.91|10422.91|10458.81|10458.81|10458.81|10458.81|10402.46|10402.46|0
1646815500000|2022-03-09 08:45:00|10458.46|10458.46|10422.62|10422.62|10460.4|10460.4|10415.99|10415.99|0
1646815800000|2022-03-09 08:50:00|10421.77|10421.77|10459.47|10459.47|10470.33|10470.33|10416.27|10416.27|0
1646816100000|2022-03-09 08:55:00|10459.65|10459.65|10485.55|10485.55|10492.05|10492.05|10457.72|10457.72|0
1646816400000|2022-03-09 09:00:00|10485.17|10485.17|10480.7|10480.7|10493.81|10493.81|10478.45|10478.45|0
1646816700000|2022-03-09 09:05:00|10480.53|10480.53|10461.62|10461.62|10483.03|10483.03|10457.73|10457.73|0
1646817000000|2022-03-09 09:10:00|10462.81|10462.81|10511.08|10511.08|10511.65|10511.65|10462.81|10462.81|0
1646817300000|2022-03-09 09:15:00|10509.13|10509.13|10504.92|10504.92|10515.65|10515.65|10497.2|10497.2|0
1646817600000|2022-03-09 09:20:00|10504.71|10504.71|10509.59|10509.59|10519.64|10519.64|10499.23|10499.23|0
1646817900000|2022-03-09 09:25:00|10509.13|10509.13|10551.56|10551.56|10551.7|10551.7|10509.13|10509.13|0
1646818200000|2022-03-09 09:30:00|10551.99|10551.99|10570.3|10570.3|10573.5|10573.5|10547.66|10547.66|0
1646818500000|2022-03-09 09:35:00|10570.55|10570.55|10574.87|10574.87|10580.87|10580.87|10564.88|10564.88|0
1646818800000|2022-03-09 09:40:00|10574.45|10574.45|10573.74|10573.74|10579.62|10579.62|10561.41|10561.41|0
1646819100000|2022-03-09 09:45:00|10573.86|10573.86|10550.21|10550.21|10586.52|10586.52|10545.35|10545.35|0
1646819400000|2022-03-09 09:50:00|10550.72|10550.72|10547.25|10547.25|10572.74|10572.74|10547.25|10547.25|0
1646819700000|2022-03-09 09:55:00|10547.23|10547.23|10556.98|10556.98|10557.27|10557.27|10534.81|10534.81|0
1646820000000|2022-03-09 10:00:00|10556.62|10556.62|10568.67|10568.67|10571.32|10571.32|10552|10552|0
1646820300000|2022-03-09 10:05:00|10568.88|10568.88|10580.14|10580.14|10580.14|10580.14|10564.86|10564.86|0
1646820600000|2022-03-09 10:10:00|10579.94|10579.94|10585.48|10585.48|10588.24|10588.24|10570.89|10570.89|0
1646820900000|2022-03-09 10:15:00|10585.41|10585.41|10586.87|10586.87|10593.71|10593.71|10585.41|10585.41|0
1646821200000|2022-03-09 10:20:00|10585.89|10585.89|10589.94|10589.94|10594.25|10594.25|10580.75|10580.75|0
1646821500000|2022-03-09 10:25:00|10591.12|10591.12|10593.74|10593.74|10600.89|10600.89|10584.16|10584.16|0
1646821800000|2022-03-09 10:30:00|10593.71|10593.71|10595.04|10595.04|10600.13|10600.13|10592.39|10592.39|0
1646822100000|2022-03-09 10:35:00|10594.78|10594.78|10589.86|10589.86|10601.45|10601.45|10589.5|10589.5|0
1646822400000|2022-03-09 10:40:00|10590.25|10590.25|10593.26|10593.26|10604.27|10604.27|10590.25|10590.25|0
1646822700000|2022-03-09 10:45:00|10590.12|10590.12|10576.82|10576.82|10592.29|10592.29|10573.39|10573.39|0
1646823000000|2022-03-09 10:50:00|10578.88|10578.88|10571.69|10571.69|10579.94|10579.94|10568.48|10568.48|0
1646823300000|2022-03-09 10:55:00|10571.89|10571.89|10547.9|10547.9|10574.8|10574.8|10541.79|10541.79|0
1646823600000|2022-03-09 11:00:00|10547.83|10547.83|10538.38|10538.38|10551.54|10551.54|10533.9|10533.9|0
1646823900000|2022-03-09 11:05:00|10538.64|10538.64|10563.39|10563.39|10563.67|10563.67|10538.64|10538.64|0
1646824200000|2022-03-09 11:10:00|10563.27|10563.27|10559.16|10559.16|10565.49|10565.49|10558.76|10558.76|0
1646824500000|2022-03-09 11:15:00|10558.18|10558.18|10562.24|10562.24|10574.19|10574.19|10556.8|10556.8|0
1646824800000|2022-03-09 11:20:00|10561.06|10561.06|10548.65|10548.65|10561.06|10561.06|10543.76|10543.76|0
1646825100000|2022-03-09 11:25:00|10548.77|10548.77|10553.92|10553.92|10555.34|10555.34|10548.77|10548.77|0
1646825400000|2022-03-09 11:30:00|10554.32|10554.32|10544.98|10544.98|10560.41|10560.41|10544.6|10544.6|0
1646825700000|2022-03-09 11:35:00|10544.55|10544.55|10542.01|10542.01|10552.62|10552.62|10540.71|10540.71|0
1646826000000|2022-03-09 11:40:00|10542.26|10542.26|10524.28|10524.28|10544.5|10544.5|10522.17|10522.17|0
1646826300000|2022-03-09 11:45:00|10522.88|10522.88|10523.81|10523.81|10525.85|10525.85|10513.98|10513.98|0
1646826600000|2022-03-09 11:50:00|10523.69|10523.69|10509.95|10509.95|10523.69|10523.69|10504.61|10504.61|0
1646826900000|2022-03-09 11:55:00|10510.1|10510.1|10501.63|10501.63|10512.4|10512.4|10501.63|10501.63|0
1646827200000|2022-03-09 12:00:00|10500.24|10500.24|10507.18|10507.18|10518.08|10518.08|10500.24|10500.24|0
1646827500000|2022-03-09 12:05:00|10508.36|10508.36|10492.59|10492.59|10508.36|10508.36|10492.33|10492.33|0
1646827800000|2022-03-09 12:10:00|10490.64|10490.64|10510.18|10510.18|10510.39|10510.39|10490.64|10490.64|0
1646828100000|2022-03-09 12:15:00|10510.03|10510.03|10526.4|10526.4|10527.53|10527.53|10507.41|10507.41|0
1646828400000|2022-03-09 12:20:00|10526.2|10526.2|10533.43|10533.43|10533.43|10533.43|10526.2|10526.2|0
1646828700000|2022-03-09 12:25:00|10533.94|10533.94|10537.08|10537.08|10537.72|10537.72|10533.07|10533.07|0
1646829000000|2022-03-09 12:30:00|10537.32|10537.32|10537.55|10537.55|10538.82|10538.82|10529.55|10529.55|0
1646829300000|2022-03-09 12:35:00|10537.48|10537.48|10528.18|10528.18|10538.59|10538.59|10528.18|10528.18|0
1646829600000|2022-03-09 12:40:00|10528.05|10528.05|10522.62|10522.62|10529.18|10529.18|10518.21|10518.21|0
1646829900000|2022-03-09 12:45:00|10522.74|10522.74|10524.43|10524.43|10527.44|10527.44|10521.74|10521.74|0
1646830200000|2022-03-09 12:50:00|10524.68|10524.68|10531.45|10531.45|10534.92|10534.92|10519.85|10519.85|0
1646830500000|2022-03-09 12:55:00|10531.5|10531.5|10534.35|10534.35|10536.13|10536.13|10530.92|10530.92|0
1646830800000|2022-03-09 13:00:00|10535.33|10535.33|10538.93|10538.93|10540.23|10540.23|10532.74|10532.74|0
1646831100000|2022-03-09 13:05:00|10541.87|10541.87|10546.11|10546.11|10546.2|10546.2|10536.43|10536.43|0
1646831400000|2022-03-09 13:10:00|10545.98|10545.98|10549.39|10549.39|10554.14|10554.14|10542.54|10542.54|0
1646831700000|2022-03-09 13:15:00|10550.58|10550.58|10543.99|10543.99|10556.8|10556.8|10543.44|10543.44|0
1646832000000|2022-03-09 13:20:00|10543.01|10543.01|10564.2|10564.2|10564.2|10564.2|10541.83|10541.83|0
1646832300000|2022-03-09 13:25:00|10563.22|10563.22|10555.37|10555.37|10564.22|10564.22|10552.84|10552.84|0
1646832600000|2022-03-09 13:30:00|10555.5|10555.5|10553.45|10553.45|10561.09|10561.09|10552.66|10552.66|0
1646832900000|2022-03-09 13:35:00|10553.2|10553.2|10536.83|10536.83|10555.78|10555.78|10536.83|10536.83|0
1646833200000|2022-03-09 13:40:00|10535.64|10535.64|10541.48|10541.48|10541.6|10541.6|10535.64|10535.64|0
1646833500000|2022-03-09 13:45:00|10541.35|10541.35|10538.91|10538.91|10541.35|10541.35|10532.47|10532.47|0
1646833800000|2022-03-09 13:50:00|10539.03|10539.03|10518.27|10518.27|10539.03|10539.03|10517.97|10517.97|0
1646834100000|2022-03-09 13:55:00|10518.35|10518.35|10509|10509|10518.6|10518.6|10508.5|10508.5|0
1646834400000|2022-03-09 14:00:00|10508.94|10508.94|10513.93|10513.93|10514.91|10514.91|10504.15|10504.15|0
1646834700000|2022-03-09 14:05:00|10515.12|10515.12|10555.71|10555.71|10560.84|10560.84|10508.23|10508.23|0
1646835000000|2022-03-09 14:10:00|10556.9|10556.9|10592.3|10592.3|10592.3|10592.3|10550.79|10550.79|0
1646835300000|2022-03-09 14:15:00|10593.28|10593.28|10590.02|10590.02|10594.03|10594.03|10579.58|10579.58|0
1646835600000|2022-03-09 14:20:00|10590.42|10590.42|10585.59|10585.59|10593.81|10593.81|10583.44|10583.44|0
1646835900000|2022-03-09 14:25:00|10585.46|10585.46|10590.16|10590.16|10599.35|10599.35|10584.75|10584.75|0
1646836200000|2022-03-09 14:30:00|10588.97|10588.97|10561.71|10561.71|10588.97|10588.97|10559.5|10559.5|0
1646836500000|2022-03-09 14:35:00|10561.91|10561.91|10565.72|10565.72|10566.21|10566.21|10547.59|10547.59|0
1646836800000|2022-03-09 14:40:00|10565.85|10565.85|10561.81|10561.81|10587.47|10587.47|10561.21|10561.21|0
1646837100000|2022-03-09 14:45:00|10562.21|10562.21|10564.45|10564.45|10575.28|10575.28|10553.52|10553.52|0
1646837400000|2022-03-09 14:50:00|10564.65|10564.65|10526.4|10526.4|10565.19|10565.19|10521.19|10521.19|0
1646837700000|2022-03-09 14:55:00|10524.02|10524.02|10534.36|10534.36|10537.91|10537.91|10521.68|10521.68|0
1646838000000|2022-03-09 15:00:00|10534.19|10534.19|10551.39|10551.39|10560.61|10560.61|10534.19|10534.19|0
1646838300000|2022-03-09 15:05:00|10551.4|10551.4|10553.72|10553.72|10560.21|10560.21|10545.4|10545.4|0
1646838600000|2022-03-09 15:10:00|10553.48|10553.48|10577.82|10577.82|10577.82|10577.82|10552.88|10552.88|0
1646838900000|2022-03-09 15:15:00|10578.22|10578.22|10590.55|10590.55|10591.73|10591.73|10576.69|10576.69|0
1646839200000|2022-03-09 15:20:00|10591.73|10591.73|10608.68|10608.68|10608.88|10608.88|10591.73|10591.73|0
1646839500000|2022-03-09 15:25:00|10606.51|10606.51|10609.5|10609.5|10609.5|10609.5|10591.26|10591.26|0
1646839800000|2022-03-09 15:30:00|10610.65|10610.65|10620.33|10620.33|10620.33|10620.33|10601.48|10601.48|0
1646840100000|2022-03-09 15:35:00|10620.12|10620.12|10646.25|10646.25|10646.25|10646.25|10616.49|10616.49|0
1646840400000|2022-03-09 15:40:00|10646.46|10646.46|10642.7|10642.7|10653.61|10653.61|10640.74|10640.74|0
1646840700000|2022-03-09 15:45:00|10642.77|10642.77|10659.45|10659.45|10662.39|10662.39|10639.26|10639.26|0
1646841000000|2022-03-09 15:50:00|10659.65|10659.65|10652.11|10652.11|10662.22|10662.22|10651.42|10651.42|0
1646841300000|2022-03-09 15:55:00|10651.96|10651.96|10680.33|10680.33|10682.49|10682.49|10651.96|10651.96|0
1646841600000|2022-03-09 16:00:00|10681.31|10681.31|10643.59|10643.59|10681.31|10681.31|10643.17|10643.17|0
1646841900000|2022-03-09 16:05:00|10643.39|10643.39|10647.9|10647.9|10664.18|10664.18|10643.03|10643.03|0
1646842200000|2022-03-09 16:10:00|10647.73|10647.73|10632.47|10632.47|10647.73|10647.73|10626.51|10626.51|0
1646842500000|2022-03-09 16:15:00|10632.6|10632.6|10646.05|10646.05|10647.33|10647.33|10627.16|10627.16|0
1646842800000|2022-03-09 16:20:00|10645.88|10645.88|10632.92|10632.92|10648.51|10648.51|10629.68|10629.68|0
1646843100000|2022-03-09 16:25:00|10631.94|10631.94|10643.06|10643.06|10656.15|10656.15|10629.73|10629.73|0
1646900100000|2022-03-10 08:15:00|10814.56|10814.56|10801.18|10801.18|10837.91|10837.91|10800.9|10800.9|0
1646900400000|2022-03-10 08:20:00|10800.57|10800.57|10746.85|10746.85|10800.57|10800.57|10746.85|10746.85|0
1646900700000|2022-03-10 08:25:00|10746.34|10746.34|10739.73|10739.73|10746.34|10746.34|10710.59|10710.59|0
1646901000000|2022-03-10 08:30:00|10739.53|10739.53|10687.62|10687.62|10739.73|10739.73|10676.13|10676.13|0
1646901300000|2022-03-10 08:35:00|10686.44|10686.44|10719.03|10719.03|10721.72|10721.72|10686.44|10686.44|0
1646901600000|2022-03-10 08:40:00|10720.42|10720.42|10774.08|10774.08|10774.08|10774.08|10719.23|10719.23|0
1646901900000|2022-03-10 08:45:00|10773.58|10773.58|10775.85|10775.85|10782.28|10782.28|10756.48|10756.48|0
1646902200000|2022-03-10 08:50:00|10772.91|10772.91|10736.02|10736.02|10772.91|10772.91|10732.22|10732.22|0
1646902500000|2022-03-10 08:55:00|10736.22|10736.22|10779.98|10779.98|10788.5|10788.5|10736.22|10736.22|0
1646902800000|2022-03-10 09:00:00|10780.37|10780.37|10798.01|10798.01|10829.84|10829.84|10780.37|10780.37|0
1646903100000|2022-03-10 09:05:00|10798.65|10798.65|10801.93|10801.93|10806.96|10806.96|10783.82|10783.82|0
1646903400000|2022-03-10 09:10:00|10803.12|10803.12|10809.55|10809.55|10821.12|10821.12|10799.17|10799.17|0
1646903700000|2022-03-10 09:15:00|10809.38|10809.38|10811.76|10811.76|10813.76|10813.76|10804.83|10804.83|0
1646904000000|2022-03-10 09:20:00|10812.11|10812.11|10814.01|10814.01|10831.85|10831.85|10809.45|10809.45|0
1646904300000|2022-03-10 09:25:00|10813.03|10813.03|10801.33|10801.33|10813.03|10813.03|10795.64|10795.64|0
1646904600000|2022-03-10 09:30:00|10802.51|10802.51|10766.81|10766.81|10802.51|10802.51|10760.8|10760.8|0
1646904900000|2022-03-10 09:35:00|10766.69|10766.69|10761.23|10761.23|10766.81|10766.81|10754.36|10754.36|0
1646905200000|2022-03-10 09:40:00|10761.73|10761.73|10782.61|10782.61|10783.4|10783.4|10760.98|10760.98|0
1646905500000|2022-03-10 09:45:00|10782.86|10782.86|10756.92|10756.92|10786.31|10786.31|10753.65|10753.65|0
1646905800000|2022-03-10 09:50:00|10755.94|10755.94|10716.57|10716.57|10771.55|10771.55|10716.57|10716.57|0
1646906100000|2022-03-10 09:55:00|10715.78|10715.78|10688.75|10688.75|10732.64|10732.64|10680.3|10680.3|0
1646906400000|2022-03-10 10:00:00|10687.76|10687.76|10682.76|10682.76|10697.09|10697.09|10663.31|10663.31|0
1646906700000|2022-03-10 10:05:00|10682.93|10682.93|10703.44|10703.44|10707.23|10707.23|10681.73|10681.73|0
1646907000000|2022-03-10 10:10:00|10703.62|10703.62|10701.4|10701.4|10705.52|10705.52|10700.01|10700.01|0
1646907300000|2022-03-10 10:15:00|10700.61|10700.61|10731.3|10731.3|10733.24|10733.24|10699.95|10699.95|0
1646907600000|2022-03-10 10:20:00|10731.14|10731.14|10716.29|10716.29|10738.09|10738.09|10716.29|10716.29|0
1646907900000|2022-03-10 10:25:00|10716.06|10716.06|10717.69|10717.69|10726.85|10726.85|10716.06|10716.06|0
1646908200000|2022-03-10 10:30:00|10717.31|10717.31|10717.4|10717.4|10718.01|10718.01|10705.03|10705.03|0
1646908500000|2022-03-10 10:35:00|10716.21|10716.21|10682.83|10682.83|10716.21|10716.21|10682.83|10682.83|0
1646908800000|2022-03-10 10:40:00|10682.94|10682.94|10692.74|10692.74|10701.84|10701.84|10681.53|10681.53|0
1646909100000|2022-03-10 10:45:00|10691.76|10691.76|10700.55|10700.55|10700.55|10700.55|10690.45|10690.45|0
1646909400000|2022-03-10 10:50:00|10700.75|10700.75|10705.14|10705.14|10705.56|10705.56|10693.05|10693.05|0
1646909700000|2022-03-10 10:55:00|10705.35|10705.35|10691.76|10691.76|10707.82|10707.82|10691.76|10691.76|0
1646910000000|2022-03-10 11:00:00|10691.55|10691.55|10697.1|10697.1|10697.66|10697.66|10691.38|10691.38|0
1646910300000|2022-03-10 11:05:00|10697.23|10697.23|10693.11|10693.11|10701.04|10701.04|10684.03|10684.03|0
1646910600000|2022-03-10 11:10:00|10693.42|10693.42|10706.33|10706.33|10716.73|10716.73|10693.42|10693.42|0
1646910900000|2022-03-10 11:15:00|10706.54|10706.54|10707.97|10707.97|10713.16|10713.16|10706.09|10706.09|0
1646911200000|2022-03-10 11:20:00|10708.36|10708.36|10715.84|10715.84|10716.83|10716.83|10708.36|10708.36|0
1646911500000|2022-03-10 11:25:00|10714.86|10714.86|10724.63|10724.63|10727.56|10727.56|10712.36|10712.36|0
1646911800000|2022-03-10 11:30:00|10724.61|10724.61|10719.66|10719.66|10724.61|10724.61|10716.23|10716.23|0
1646912100000|2022-03-10 11:35:00|10719.26|10719.26|10692.39|10692.39|10719.26|10719.26|10690.23|10690.23|0
1646912400000|2022-03-10 11:40:00|10692.22|10692.22|10690.12|10690.12|10692.52|10692.52|10681.3|10681.3|0
1646912700000|2022-03-10 11:45:00|10690.19|10690.19|10680.54|10680.54|10693.46|10693.46|10676.8|10676.8|0
1646913000000|2022-03-10 11:50:00|10680.66|10680.66|10677.48|10677.48|10684.24|10684.24|10676.62|10676.62|0
1646913300000|2022-03-10 11:55:00|10677.32|10677.32|10678.89|10678.89|10681.43|10681.43|10675.77|10675.77|0
1646913600000|2022-03-10 12:00:00|10679.28|10679.28|10662.79|10662.79|10684.84|10684.84|10660.91|10660.91|0
1646913900000|2022-03-10 12:05:00|10662.59|10662.59|10670.29|10670.29|10671.32|10671.32|10661.55|10661.55|0
1646914200000|2022-03-10 12:10:00|10670.79|10670.79|10673.9|10673.9|10674.76|10674.76|10666.74|10666.74|0
1646914500000|2022-03-10 12:15:00|10674.02|10674.02|10669.21|10669.21|10679.23|10679.23|10669.21|10669.21|0
1646914800000|2022-03-10 12:20:00|10669.42|10669.42|10675.39|10675.39|10675.39|10675.39|10663.81|10663.81|0
1646915100000|2022-03-10 12:25:00|10675.5|10675.5|10693.98|10693.98|10693.98|10693.98|10675.5|10675.5|0
1646915400000|2022-03-10 12:30:00|10694.1|10694.1|10684.91|10684.91|10694.1|10694.1|10684.75|10684.75|0
1646915700000|2022-03-10 12:35:00|10685.03|10685.03|10686.49|10686.49|10688.77|10688.77|10679.72|10679.72|0
1646916000000|2022-03-10 12:40:00|10687.04|10687.04|10702.55|10702.55|10706.05|10706.05|10685.49|10685.49|0
1646916300000|2022-03-10 12:45:00|10703.73|10703.73|10663.4|10663.4|10703.73|10703.73|10642.08|10642.08|0
1646916600000|2022-03-10 12:50:00|10664.21|10664.21|10631.97|10631.97|10664.99|10664.99|10625.28|10625.28|0
1646916900000|2022-03-10 12:55:00|10633.4|10633.4|10607.28|10607.28|10635.83|10635.83|10607.28|10607.28|0
1646917200000|2022-03-10 13:00:00|10606.1|10606.1|10602.05|10602.05|10631.25|10631.25|10598.98|10598.98|0
1646917500000|2022-03-10 13:05:00|10602.17|10602.17|10614.2|10614.2|10619.89|10619.89|10602.17|10602.17|0
1646917800000|2022-03-10 13:10:00|10614.17|10614.17|10581.9|10581.9|10617.76|10617.76|10581.9|10581.9|0
1646918100000|2022-03-10 13:15:00|10582.02|10582.02|10588.08|10588.08|10590.78|10590.78|10580.1|10580.1|0
1646918400000|2022-03-10 13:20:00|10588.58|10588.58|10597.99|10597.99|10598.37|10598.37|10578.15|10578.15|0
1646918700000|2022-03-10 13:25:00|10596.81|10596.81|10609.34|10609.34|10623.28|10623.28|10596.35|10596.35|0
1646919000000|2022-03-10 13:30:00|10608.36|10608.36|10608.58|10608.58|10628.59|10628.59|10601.96|10601.96|0
1646919300000|2022-03-10 13:35:00|10608.78|10608.78|10602.72|10602.72|10616.56|10616.56|10598.87|10598.87|0
1646919600000|2022-03-10 13:40:00|10602.55|10602.55|10598.88|10598.88|10607.9|10607.9|10594.33|10594.33|0
1646919900000|2022-03-10 13:45:00|10598.95|10598.95|10588.7|10588.7|10601.49|10601.49|10584.27|10584.27|0
1646920200000|2022-03-10 13:50:00|10589.68|10589.68|10571.59|10571.59|10589.98|10589.98|10571.24|10571.24|0
1646920500000|2022-03-10 13:55:00|10570.62|10570.62|10569.26|10569.26|10574.86|10574.86|10569.26|10569.26|0
1646920800000|2022-03-10 14:00:00|10569.36|10569.36|10565.13|10565.13|10570.63|10570.63|10560.21|10560.21|0
1646921100000|2022-03-10 14:05:00|10565.38|10565.38|10530.48|10530.48|10567.34|10567.34|10530.48|10530.48|0
1646921400000|2022-03-10 14:10:00|10530.27|10530.27|10527.24|10527.24|10540.42|10540.42|10513.5|10513.5|0
1646921700000|2022-03-10 14:15:00|10528.13|10528.13|10529.67|10529.67|10532.35|10532.35|10522.99|10522.99|0
1646922000000|2022-03-10 14:20:00|10527.71|10527.71|10502.05|10502.05|10529.74|10529.74|10493.78|10493.78|0
1646922300000|2022-03-10 14:25:00|10501.36|10501.36|10506.48|10506.48|10511.88|10511.88|10500.23|10500.23|0
1646922600000|2022-03-10 14:30:00|10507.67|10507.67|10517.52|10517.52|10524.01|10524.01|10496.82|10496.82|0
1646922900000|2022-03-10 14:35:00|10517.25|10517.25|10498.17|10498.17|10517.25|10517.25|10496.75|10496.75|0
1646923200000|2022-03-10 14:40:00|10497.63|10497.63|10513.76|10513.76|10524.65|10524.65|10497.63|10497.63|0
1646923500000|2022-03-10 14:45:00|10513.96|10513.96|10499.3|10499.3|10525.54|10525.54|10499.18|10499.18|0
1646923800000|2022-03-10 14:50:00|10499.17|10499.17|10520.37|10520.37|10521.04|10521.04|10497.29|10497.29|0
1646924100000|2022-03-10 14:55:00|10521.35|10521.35|10582.3|10582.3|10585.63|10585.63|10519.92|10519.92|0
1646924400000|2022-03-10 15:00:00|10582.38|10582.38|10538.71|10538.71|10583.99|10583.99|10538.59|10538.59|0
1646924700000|2022-03-10 15:05:00|10539.89|10539.89|10538.94|10538.94|10545.92|10545.92|10525.66|10525.66|0
1646925000000|2022-03-10 15:10:00|10539.15|10539.15|10561.69|10561.69|10564.14|10564.14|10539.15|10539.15|0
1646925300000|2022-03-10 15:15:00|10562.15|10562.15|10583.65|10583.65|10586.85|10586.85|10557.62|10557.62|0
1646925600000|2022-03-10 15:20:00|10583.44|10583.44|10552.21|10552.21|10587.03|10587.03|10549.12|10549.12|0
1646925900000|2022-03-10 15:25:00|10552.32|10552.32|10538.52|10538.52|10567.44|10567.44|10538.52|10538.52|0
1646926200000|2022-03-10 15:30:00|10538.37|10538.37|10550.29|10550.29|10555.79|10555.79|10534.97|10534.97|0
1646926500000|2022-03-10 15:35:00|10550.22|10550.22|10575.29|10575.29|10575.69|10575.69|10541.22|10541.22|0
1646926800000|2022-03-10 15:40:00|10575.44|10575.44|10575.77|10575.77|10587.3|10587.3|10572.24|10572.24|0
1646927100000|2022-03-10 15:45:00|10576.06|10576.06|10571.09|10571.09|10577.91|10577.91|10565.3|10565.3|0
1646927400000|2022-03-10 15:50:00|10571.3|10571.3|10550.66|10550.66|10572.53|10572.53|10548.87|10548.87|0
1646927700000|2022-03-10 15:55:00|10550.42|10550.42|10542.66|10542.66|10559.5|10559.5|10538.31|10538.31|0
1646928000000|2022-03-10 16:00:00|10542.68|10542.68|10501.95|10501.95|10542.68|10542.68|10501.95|10501.95|0
1646928300000|2022-03-10 16:05:00|10502.3|10502.3|10502.95|10502.95|10510.06|10510.06|10497.7|10497.7|0
1646928600000|2022-03-10 16:10:00|10503.02|10503.02|10513.07|10513.07|10515.17|10515.17|10499.51|10499.51|0
1646928900000|2022-03-10 16:15:00|10514.05|10514.05|10508.93|10508.93|10515.21|10515.21|10501.56|10501.56|0
1646929200000|2022-03-10 16:20:00|10508.73|10508.73|10497.99|10497.99|10513.47|10513.47|10495.63|10495.63|0
1646929500000|2022-03-10 16:25:00|10499.17|10499.17|10493.02|10493.02|10502.45|10502.45|10479.89|10479.89|0
1646986500000|2022-03-11 08:15:00|10479.18|10479.18|10465.36|10465.36|10481.44|10481.44|10451.24|10451.24|0
1646986800000|2022-03-11 08:20:00|10465.29|10465.29|10487.02|10487.02|10487.26|10487.26|10465.29|10465.29|0
1646987100000|2022-03-11 08:25:00|10487.14|10487.14|10497.29|10497.29|10513.67|10513.67|10477.93|10477.93|0
1646987400000|2022-03-11 08:30:00|10497.17|10497.17|10469.4|10469.4|10498.6|10498.6|10461.8|10461.8|0
1646987700000|2022-03-11 08:35:00|10470.58|10470.58|10484.43|10484.43|10487.27|10487.27|10467.79|10467.79|0
1646988000000|2022-03-11 08:40:00|10486.85|10486.85|10454.3|10454.3|10489.81|10489.81|10453.75|10453.75|0
1646988300000|2022-03-11 08:45:00|10454.66|10454.66|10447.9|10447.9|10462.24|10462.24|10444.22|10444.22|0
1646988600000|2022-03-11 08:50:00|10447.97|10447.97|10442.04|10442.04|10448.17|10448.17|10415.6|10415.6|0
1646988900000|2022-03-11 08:55:00|10442.09|10442.09|10447.82|10447.82|10460.92|10460.92|10441.11|10441.11|0
1646989200000|2022-03-11 09:00:00|10447.7|10447.7|10453.55|10453.55|10456.22|10456.22|10446.03|10446.03|0
1646989500000|2022-03-11 09:05:00|10453.95|10453.95|10483.68|10483.68|10485.72|10485.72|10453.74|10453.74|0
1646989800000|2022-03-11 09:10:00|10486.05|10486.05|10510.92|10510.92|10511.17|10511.17|10486.05|10486.05|0
1646990100000|2022-03-11 09:15:00|10510.85|10510.85|10504.89|10504.89|10511.2|10511.2|10491.46|10491.46|0
1646990400000|2022-03-11 09:20:00|10505.09|10505.09|10526.5|10526.5|10530.52|10530.52|10505.09|10505.09|0
1646990700000|2022-03-11 09:25:00|10526.42|10526.42|10515.7|10515.7|10529.14|10529.14|10515.7|10515.7|0
1646991000000|2022-03-11 09:30:00|10514.51|10514.51|10523.73|10523.73|10523.78|10523.78|10514.34|10514.34|0
1646991300000|2022-03-11 09:35:00|10523.48|10523.48|10545.25|10545.25|10548.11|10548.11|10522.97|10522.97|0
1646991600000|2022-03-11 09:40:00|10545.41|10545.41|10535.85|10535.85|10551.68|10551.68|10535.85|10535.85|0
1646991900000|2022-03-11 09:45:00|10537.03|10537.03|10554.72|10554.72|10554.72|10554.72|10534.89|10534.89|0
1646992200000|2022-03-11 09:50:00|10555.7|10555.7|10571.95|10571.95|10576.86|10576.86|10555.38|10555.38|0
1646992500000|2022-03-11 09:55:00|10571.71|10571.71|10558.49|10558.49|10573.31|10573.31|10558.49|10558.49|0
1646992800000|2022-03-11 10:00:00|10557.67|10557.67|10565.82|10565.82|10565.82|10565.82|10550.59|10550.59|0
1646993100000|2022-03-11 10:05:00|10565.9|10565.9|10573.88|10573.88|10573.88|10573.88|10560.52|10560.52|0
1646993400000|2022-03-11 10:10:00|10574.08|10574.08|10582.85|10582.85|10584.39|10584.39|10572.4|10572.4|0
1646993700000|2022-03-11 10:15:00|10581.67|10581.67|10579.87|10579.87|10589.38|10589.38|10579.12|10579.12|0
1646994000000|2022-03-11 10:20:00|10579.99|10579.99|10584.19|10584.19|10588.95|10588.95|10579.99|10579.99|0
1646994300000|2022-03-11 10:25:00|10584.36|10584.36|10589.7|10589.7|10589.92|10589.92|10582.99|10582.99|0
1646994600000|2022-03-11 10:30:00|10589.62|10589.62|10601.03|10601.03|10601.32|10601.32|10588.74|10588.74|0
1646994900000|2022-03-11 10:35:00|10599.84|10599.84|10614.2|10614.2|10615.24|10615.24|10598.3|10598.3|0
1646995200000|2022-03-11 10:40:00|10612.24|10612.24|10607.69|10607.69|10612.31|10612.31|10602.69|10602.69|0
1646995500000|2022-03-11 10:45:00|10607.55|10607.55|10604.87|10604.87|10619.9|10619.9|10604.87|10604.87|0
1646995800000|2022-03-11 10:50:00|10604.75|10604.75|10570.62|10570.62|10604.75|10604.75|10570.62|10570.62|0
1646996100000|2022-03-11 10:55:00|10569.43|10569.43|10560.52|10560.52|10570.62|10570.62|10560.31|10560.31|0
1646996400000|2022-03-11 11:00:00|10560.4|10560.4|10544.97|10544.97|10562.99|10562.99|10542.36|10542.36|0
1646996700000|2022-03-11 11:05:00|10544.77|10544.77|10551.1|10551.1|10551.1|10551.1|10539.01|10539.01|0
1646997000000|2022-03-11 11:10:00|10551.3|10551.3|10551.34|10551.34|10551.8|10551.8|10542.76|10542.76|0
1646997300000|2022-03-11 11:15:00|10551.74|10551.74|10562.33|10562.33|10563.12|10563.12|10551.74|10551.74|0
1646997600000|2022-03-11 11:20:00|10561.98|10561.98|10627.17|10627.17|10641.48|10641.48|10552.7|10552.7|0
1646997900000|2022-03-11 11:25:00|10627.04|10627.04|10652.01|10652.01|10697.74|10697.74|10622.23|10622.23|0
1646998200000|2022-03-11 11:30:00|10651.75|10651.75|10662.55|10662.55|10662.55|10662.55|10638.37|10638.37|0
1646998500000|2022-03-11 11:35:00|10662.78|10662.78|10651.66|10651.66|10664.49|10664.49|10639.12|10639.12|0
1646998800000|2022-03-11 11:40:00|10651.9|10651.9|10684.57|10684.57|10690.9|10690.9|10650.19|10650.19|0
1646999100000|2022-03-11 11:45:00|10684.81|10684.81|10677.37|10677.37|10696.08|10696.08|10676.43|10676.43|0
1646999400000|2022-03-11 11:50:00|10677.13|10677.13|10663.83|10663.83|10677.72|10677.72|10655.2|10655.2|0
1646999700000|2022-03-11 11:55:00|10664.42|10664.42|10681.1|10681.1|10681.53|10681.53|10663.4|10663.4|0
1647000000000|2022-03-11 12:00:00|10681.71|10681.71|10688.01|10688.01|10688.78|10688.78|10667.9|10667.9|0
1647000300000|2022-03-11 12:05:00|10688.99|10688.99|10712.57|10712.57|10712.57|10712.57|10688.99|10688.99|0
1647000600000|2022-03-11 12:10:00|10712.75|10712.75|10721.15|10721.15|10743.06|10743.06|10712.75|10712.75|0
1647000900000|2022-03-11 12:15:00|10721.61|10721.61|10723.35|10723.35|10734.58|10734.58|10719.84|10719.84|0
1647001200000|2022-03-11 12:20:00|10723.09|10723.09|10734.73|10734.73|10737.95|10737.95|10721.05|10721.05|0
1647001500000|2022-03-11 12:25:00|10734.61|10734.61|10733.86|10733.86|10741.3|10741.3|10723.1|10723.1|0
1647001800000|2022-03-11 12:30:00|10733.36|10733.36|10722.41|10722.41|10740.26|10740.26|10721.86|10721.86|0
1647002100000|2022-03-11 12:35:00|10722.29|10722.29|10732.46|10732.46|10732.46|10732.46|10720.02|10720.02|0
1647002400000|2022-03-11 12:40:00|10731.28|10731.28|10723.99|10723.99|10731.48|10731.48|10720.08|10720.08|0
1647002700000|2022-03-11 12:45:00|10723.23|10723.23|10726.07|10726.07|10726.07|10726.07|10713.47|10713.47|0
1647003000000|2022-03-11 12:50:00|10725.95|10725.95|10719.41|10719.41|10726.34|10726.34|10716.36|10716.36|0
1647003300000|2022-03-11 12:55:00|10718.95|10718.95|10714.69|10714.69|10719.14|10719.14|10707.33|10707.33|0
1647003600000|2022-03-11 13:00:00|10714.89|10714.89|10728.18|10728.18|10731.7|10731.7|10704.8|10704.8|0
1647003900000|2022-03-11 13:05:00|10727.97|10727.97|10735.54|10735.54|10736.98|10736.98|10724.66|10724.66|0
1647004200000|2022-03-11 13:10:00|10735.42|10735.42|10728.13|10728.13|10736.19|10736.19|10724.97|10724.97|0
1647004500000|2022-03-11 13:15:00|10729.71|10729.71|10730.47|10730.47|10737.63|10737.63|10728.86|10728.86|0
1647004800000|2022-03-11 13:20:00|10729.29|10729.29|10739.08|10739.08|10739.93|10739.93|10726.28|10726.28|0
1647005100000|2022-03-11 13:25:00|10739.28|10739.28|10741.01|10741.01|10741.96|10741.96|10737.59|10737.59|0
1647005400000|2022-03-11 13:30:00|10741.16|10741.16|10738.21|10738.21|10743.49|10743.49|10732.42|10732.42|0
1647005700000|2022-03-11 13:35:00|10737.81|10737.81|10746.65|10746.65|10748.99|10748.99|10736.63|10736.63|0
1647006000000|2022-03-11 13:40:00|10745.67|10745.67|10742.79|10742.79|10745.67|10745.67|10739.06|10739.06|0
1647006300000|2022-03-11 13:45:00|10742.99|10742.99|10723.01|10723.01|10743.46|10743.46|10719.47|10719.47|0
1647006600000|2022-03-11 13:50:00|10722.75|10722.75|10732.65|10732.65|10736.13|10736.13|10722.75|10722.75|0
1647006900000|2022-03-11 13:55:00|10732.85|10732.85|10713.3|10713.3|10734.17|10734.17|10713.3|10713.3|0
1647007200000|2022-03-11 14:00:00|10713.24|10713.24|10717.51|10717.51|10723.01|10723.01|10712.98|10712.98|0
1647007500000|2022-03-11 14:05:00|10717.77|10717.77|10708.36|10708.36|10718.29|10718.29|10706.4|10706.4|0
1647007800000|2022-03-11 14:10:00|10708.21|10708.21|10700.96|10700.96|10708.98|10708.98|10698.69|10698.69|0
1647008100000|2022-03-11 14:15:00|10701.94|10701.94|10695.78|10695.78|10703.29|10703.29|10695.59|10695.59|0
1647008400000|2022-03-11 14:20:00|10695.58|10695.58|10695.15|10695.15|10696.79|10696.79|10690.78|10690.78|0
1647008700000|2022-03-11 14:25:00|10695.28|10695.28|10666.6|10666.6|10695.33|10695.33|10666.6|10666.6|0
1647009000000|2022-03-11 14:30:00|10666.37|10666.37|10687.97|10687.97|10712.14|10712.14|10665.4|10665.4|0
1647009300000|2022-03-11 14:35:00|10686.58|10686.58|10681.8|10681.8|10701.72|10701.72|10681.08|10681.08|0
1647009600000|2022-03-11 14:40:00|10681.97|10681.97|10672.74|10672.74|10681.97|10681.97|10669.27|10669.27|0
1647009900000|2022-03-11 14:45:00|10672.62|10672.62|10664.5|10664.5|10677.58|10677.58|10664.5|10664.5|0
1647010200000|2022-03-11 14:50:00|10663.32|10663.32|10641.92|10641.92|10663.32|10663.32|10641.7|10641.7|0
1647010500000|2022-03-11 14:55:00|10641.82|10641.82|10627.16|10627.16|10642.02|10642.02|10625.35|10625.35|0
1647010800000|2022-03-11 15:00:00|10626.44|10626.44|10604.35|10604.35|10626.44|10626.44|10604.24|10604.24|0
1647011100000|2022-03-11 15:05:00|10604.47|10604.47|10601.2|10601.2|10618.3|10618.3|10601.2|10601.2|0
1647011400000|2022-03-11 15:10:00|10602.18|10602.18|10612.58|10612.58|10618.59|10618.59|10599.87|10599.87|0
1647011700000|2022-03-11 15:15:00|10612.78|10612.78|10611.11|10611.11|10613.2|10613.2|10605.36|10605.36|0
1647012000000|2022-03-11 15:20:00|10610.71|10610.71|10595.62|10595.62|10611.63|10611.63|10587.4|10587.4|0
1647012300000|2022-03-11 15:25:00|10594.64|10594.64|10604.18|10604.18|10609.49|10609.49|10594.24|10594.24|0
1647012600000|2022-03-11 15:30:00|10603.87|10603.87|10596.27|10596.27|10610.97|10610.97|10589.48|10589.48|0
1647012900000|2022-03-11 15:35:00|10596.48|10596.48|10611.34|10611.34|10618.13|10618.13|10596.08|10596.08|0
1647013200000|2022-03-11 15:40:00|10611.51|10611.51|10618.32|10618.32|10634.17|10634.17|10610.4|10610.4|0
1647013500000|2022-03-11 15:45:00|10620.28|10620.28|10615.97|10615.97|10623.14|10623.14|10611.92|10611.92|0
1647013800000|2022-03-11 15:50:00|10617.93|10617.93|10620.56|10620.56|10630.19|10630.19|10616.95|10616.95|0
1647014100000|2022-03-11 15:55:00|10620.51|10620.51|10643.2|10643.2|10643.2|10643.2|10620.51|10620.51|0
1647014400000|2022-03-11 16:00:00|10645.16|10645.16|10633.36|10633.36|10648.51|10648.51|10633.03|10633.03|0
1647014700000|2022-03-11 16:05:00|10633.75|10633.75|10619.37|10619.37|10633.75|10633.75|10612.12|10612.12|0
1647015000000|2022-03-11 16:10:00|10619.68|10619.68|10625.16|10625.16|10629.86|10629.86|10616.21|10616.21|0
1647015300000|2022-03-11 16:15:00|10625.59|10625.59|10632.29|10632.29|10637.09|10637.09|10624.67|10624.67|0
1647015600000|2022-03-11 16:20:00|10632.44|10632.44|10639.62|10639.62|10641.23|10641.23|10627.24|10627.24|0
1647015900000|2022-03-11 16:25:00|10640.59|10640.59|10638.12|10638.12|10651.63|10651.63|10636.82|10636.82|0
1647245700000|2022-03-14 08:15:00|10734.24|10734.24|10741.29|10741.29|10752.15|10752.15|10722.97|10722.97|0
1647246000000|2022-03-14 08:20:00|10740.67|10740.67|10724.05|10724.05|10740.67|10740.67|10717.32|10717.32|0
1647246300000|2022-03-14 08:25:00|10724.45|10724.45|10729.09|10729.09|10729.09|10729.09|10703.56|10703.56|0
1647246600000|2022-03-14 08:30:00|10729|10729|10748.25|10748.25|10749.79|10749.79|10726.64|10726.64|0
1647246900000|2022-03-14 08:35:00|10749.06|10749.06|10745.41|10745.41|10750.39|10750.39|10738.67|10738.67|0
1647247200000|2022-03-14 08:40:00|10745.34|10745.34|10761.22|10761.22|10763.59|10763.59|10742.05|10742.05|0
1647247500000|2022-03-14 08:45:00|10761.2|10761.2|10767.77|10767.77|10776.67|10776.67|10761.2|10761.2|0
1647247800000|2022-03-14 08:50:00|10767.91|10767.91|10780.23|10780.23|10780.49|10780.49|10767.91|10767.91|0
1647248100000|2022-03-14 08:55:00|10779.25|10779.25|10779.47|10779.47|10792.22|10792.22|10779.1|10779.1|0
1647248400000|2022-03-14 09:00:00|10780.66|10780.66|10834.54|10834.54|10835.52|10835.52|10779.47|10779.47|0
1647248700000|2022-03-14 09:05:00|10834.94|10834.94|10836.17|10836.17|10839.24|10839.24|10827.61|10827.61|0
1647249000000|2022-03-14 09:10:00|10836.68|10836.68|10837.66|10837.66|10857.8|10857.8|10836.11|10836.11|0
1647249300000|2022-03-14 09:15:00|10838.84|10838.84|10824.94|10824.94|10840.03|10840.03|10823.46|10823.46|0
1647249600000|2022-03-14 09:20:00|10824.68|10824.68|10820.18|10820.18|10830.72|10830.72|10820.18|10820.18|0
1647249900000|2022-03-14 09:25:00|10819.93|10819.93|10818.32|10818.32|10823.5|10823.5|10810.07|10810.07|0
1647250200000|2022-03-14 09:30:00|10819.04|10819.04|10852.12|10852.12|10854.2|10854.2|10817.46|10817.46|0
1647250500000|2022-03-14 09:35:00|10852.04|10852.04|10871.79|10871.79|10872.9|10872.9|10850.94|10850.94|0
1647250800000|2022-03-14 09:40:00|10872.15|10872.15|10894.55|10894.55|10903.94|10903.94|10870.89|10870.89|0
1647251100000|2022-03-14 09:45:00|10894.29|10894.29|10907.07|10907.07|10911.4|10911.4|10892.97|10892.97|0
1647251400000|2022-03-14 09:50:00|10907.37|10907.37|10912.23|10912.23|10919.88|10919.88|10900.28|10900.28|0
1647251700000|2022-03-14 09:55:00|10911.05|10911.05|10890.15|10890.15|10912.23|10912.23|10890.15|10890.15|0
1647252000000|2022-03-14 10:00:00|10889.46|10889.46|10876.07|10876.07|10889.46|10889.46|10876.07|10876.07|0
1647252300000|2022-03-14 10:05:00|10875.95|10875.95|10865.7|10865.7|10880.35|10880.35|10862.37|10862.37|0
1647252600000|2022-03-14 10:10:00|10868.64|10868.64|10864.1|10864.1|10868.64|10868.64|10855.8|10855.8|0
1647252900000|2022-03-14 10:15:00|10864.6|10864.6|10869.41|10869.41|10872.28|10872.28|10860.73|10860.73|0
1647253200000|2022-03-14 10:20:00|10868.36|10868.36|10865.86|10865.86|10871.68|10871.68|10865.09|10865.09|0
1647253500000|2022-03-14 10:25:00|10867.04|10867.04|10864.48|10864.48|10867.79|10867.79|10859.87|10859.87|0
1647253800000|2022-03-14 10:30:00|10864.69|10864.69|10884.91|10884.91|10885.2|10885.2|10864.69|10864.69|0
1647254100000|2022-03-14 10:35:00|10885.08|10885.08|10881.01|10881.01|10887.2|10887.2|10876.33|10876.33|0
1647254400000|2022-03-14 10:40:00|10880.58|10880.58|10871.57|10871.57|10880.58|10880.58|10871.18|10871.18|0
1647254700000|2022-03-14 10:45:00|10871.69|10871.69|10879.47|10879.47|10882.51|10882.51|10871.69|10871.69|0
1647255000000|2022-03-14 10:50:00|10878.28|10878.28|10869.77|10869.77|10881.54|10881.54|10869.61|10869.61|0
1647255300000|2022-03-14 10:55:00|10870.96|10870.96|10873.95|10873.95|10874.98|10874.98|10869.32|10869.32|0
1647255600000|2022-03-14 11:00:00|10874.38|10874.38|10870.67|10870.67|10874.38|10874.38|10867.98|10867.98|0
1647255900000|2022-03-14 11:05:00|10871.85|10871.85|10856.3|10856.3|10873.85|10873.85|10856.15|10856.15|0
1647256200000|2022-03-14 11:10:00|10855.52|10855.52|10853.97|10853.97|10855.81|10855.81|10850.17|10850.17|0
1647256500000|2022-03-14 11:15:00|10854.2|10854.2|10871.64|10871.64|10872.04|10872.04|10853.01|10853.01|0
1647256800000|2022-03-14 11:20:00|10871.84|10871.84|10872.43|10872.43|10874.27|10874.27|10870.35|10870.35|0
1647257100000|2022-03-14 11:25:00|10872.6|10872.6|10856.76|10856.76|10872.6|10872.6|10854.95|10854.95|0
1647257400000|2022-03-14 11:30:00|10856.51|10856.51|10851.89|10851.89|10858.86|10858.86|10850.33|10850.33|0
1647257700000|2022-03-14 11:35:00|10850.7|10850.7|10849.77|10849.77|10854.72|10854.72|10847.38|10847.38|0
1647258000000|2022-03-14 11:40:00|10849.94|10849.94|10846.62|10846.62|10853.23|10853.23|10845.87|10845.87|0
1647258300000|2022-03-14 11:45:00|10844.66|10844.66|10825.07|10825.07|10847.51|10847.51|10810.62|10810.62|0
1647258600000|2022-03-14 11:50:00|10823.11|10823.11|10823.64|10823.64|10833.08|10833.08|10823.11|10823.11|0
1647258900000|2022-03-14 11:55:00|10823.52|10823.52|10832.48|10832.48|10838.93|10838.93|10821.19|10821.19|0
1647259200000|2022-03-14 12:00:00|10832.73|10832.73|10844.7|10844.7|10845.66|10845.66|10831.11|10831.11|0
1647259500000|2022-03-14 12:05:00|10842.74|10842.74|10842.19|10842.19|10845.54|10845.54|10842.19|10842.19|0
1647259800000|2022-03-14 12:10:00|10843.37|10843.37|10847.02|10847.02|10847.63|10847.63|10841.26|10841.26|0
1647260100000|2022-03-14 12:15:00|10846.33|10846.33|10842.51|10842.51|10853.08|10853.08|10842.51|10842.51|0
1647260400000|2022-03-14 12:20:00|10842.31|10842.31|10841.74|10841.74|10843.42|10843.42|10839.36|10839.36|0
1647260700000|2022-03-14 12:25:00|10841.9|10841.9|10838.81|10838.81|10843.78|10843.78|10838.12|10838.12|0
1647261000000|2022-03-14 12:30:00|10839.99|10839.99|10844.86|10844.86|10844.86|10844.86|10836.94|10836.94|0
1647261300000|2022-03-14 12:35:00|10845.21|10845.21|10853.51|10853.51|10853.51|10853.51|10845.14|10845.14|0
1647261600000|2022-03-14 12:40:00|10853.63|10853.63|10878.66|10878.66|10879.83|10879.83|10852.94|10852.94|0
1647261900000|2022-03-14 12:45:00|10878.46|10878.46|10877.84|10877.84|10881.27|10881.27|10877.02|10877.02|0
1647262200000|2022-03-14 12:50:00|10879.17|10879.17|10880.01|10880.01|10890.19|10890.19|10875.33|10875.33|0
1647262500000|2022-03-14 12:55:00|10878.83|10878.83|10885.92|10885.92|10899.81|10899.81|10874.25|10874.25|0
1647262800000|2022-03-14 13:00:00|10886.08|10886.08|10878.23|10878.23|10886.08|10886.08|10873.25|10873.25|0
1647263100000|2022-03-14 13:05:00|10878.18|10878.18|10869.8|10869.8|10878.21|10878.21|10869.8|10869.8|0
1647263400000|2022-03-14 13:10:00|10870.78|10870.78|10877.54|10877.54|10877.54|10877.54|10869.64|10869.64|0
1647263700000|2022-03-14 13:15:00|10877.75|10877.75|10890.07|10890.07|10890.89|10890.89|10877.75|10877.75|0
1647264000000|2022-03-14 13:20:00|10890.33|10890.33|10886.07|10886.07|10896.92|10896.92|10886.07|10886.07|0
1647264300000|2022-03-14 13:25:00|10885.46|10885.46|10871.08|10871.08|10885.46|10885.46|10871.08|10871.08|0
1647264600000|2022-03-14 13:30:00|10870.96|10870.96|10877.7|10877.7|10885.04|10885.04|10864.32|10864.32|0
1647264900000|2022-03-14 13:35:00|10876.45|10876.45|10870|10870|10883.45|10883.45|10867.7|10867.7|0
1647265200000|2022-03-14 13:40:00|10868.81|10868.81|10915.29|10915.29|10917.83|10917.83|10864.55|10864.55|0
1647265500000|2022-03-14 13:45:00|10915.46|10915.46|10930.2|10930.2|10932.37|10932.37|10914.57|10914.57|0
1647265800000|2022-03-14 13:50:00|10931.18|10931.18|10922.19|10922.19|10933.27|10933.27|10918.43|10918.43|0
1647266100000|2022-03-14 13:55:00|10921.79|10921.79|10923.67|10923.67|10933.13|10933.13|10919.87|10919.87|0
1647266400000|2022-03-14 14:00:00|10925.63|10925.63|10917.1|10917.1|10931.08|10931.08|10915.19|10915.19|0
1647266700000|2022-03-14 14:05:00|10919.47|10919.47|10943.65|10943.65|10943.65|10943.65|10919.47|10919.47|0
1647267000000|2022-03-14 14:10:00|10944.05|10944.05|10976.07|10976.07|10980.81|10980.81|10943.42|10943.42|0
1647267300000|2022-03-14 14:15:00|10975.76|10975.76|10977.67|10977.67|10981.23|10981.23|10968.21|10968.21|0
1647267600000|2022-03-14 14:20:00|10980.04|10980.04|10992.48|10992.48|10993.51|10993.51|10979.72|10979.72|0
1647267900000|2022-03-14 14:25:00|10992.94|10992.94|10982.65|10982.65|10995.28|10995.28|10979.74|10979.74|0
1647268200000|2022-03-14 14:30:00|10982.88|10982.88|10977.89|10977.89|10986.22|10986.22|10968.02|10968.02|0
1647268500000|2022-03-14 14:35:00|10978.87|10978.87|10990.52|10990.52|10990.52|10990.52|10978.87|10978.87|0
1647268800000|2022-03-14 14:40:00|10990.87|10990.87|10996.06|10996.06|11004.32|11004.32|10989.58|10989.58|0
1647269100000|2022-03-14 14:45:00|10997.25|10997.25|11011.89|11011.89|11014.74|11014.74|10991.02|10991.02|0
1647269400000|2022-03-14 14:50:00|11011.68|11011.68|11041.58|11041.58|11042.5|11042.5|11011.68|11011.68|0
1647269700000|2022-03-14 14:55:00|11041.65|11041.65|11046.75|11046.75|11047.93|11047.93|11039.52|11039.52|0
1647270000000|2022-03-14 15:00:00|11045.77|11045.77|11024.96|11024.96|11048.71|11048.71|11024.96|11024.96|0
1647270300000|2022-03-14 15:05:00|11025.21|11025.21|11027.77|11027.77|11033.01|11033.01|11018.75|11018.75|0
1647270600000|2022-03-14 15:10:00|11028.57|11028.57|11016.48|11016.48|11031.16|11031.16|11013.66|11013.66|0
1647270900000|2022-03-14 15:15:00|11015.3|11015.3|11008.28|11008.28|11015.3|11015.3|11003.9|11003.9|0
1647271200000|2022-03-14 15:20:00|11007.3|11007.3|10990.13|10990.13|11007.3|11007.3|10987.36|10987.36|0
1647271500000|2022-03-14 15:25:00|10990.58|10990.58|11003.21|11003.21|11009.9|11009.9|10985.85|10985.85|0
1647271800000|2022-03-14 15:30:00|11002.23|11002.23|11013.47|11013.47|11016.01|11016.01|10993.87|10993.87|0
1647272100000|2022-03-14 15:35:00|11013.81|11013.81|11021.7|11021.7|11021.88|11021.88|11009.34|11009.34|0
1647272400000|2022-03-14 15:40:00|11020.72|11020.72|11016.03|11016.03|11022.55|11022.55|11015.96|11015.96|0
1647272700000|2022-03-14 15:45:00|11015.98|11015.98|10999.45|10999.45|11019.29|11019.29|10999.45|10999.45|0
1647273000000|2022-03-14 15:50:00|10999.25|10999.25|11006.24|11006.24|11008.43|11008.43|10998|10998|0
1647273300000|2022-03-14 15:55:00|11005.84|11005.84|11017.82|11017.82|11017.82|11017.82|11004.17|11004.17|0
1647273600000|2022-03-14 16:00:00|11016.63|11016.63|11005.02|11005.02|11016.63|11016.63|11003.83|11003.83|0
1647273900000|2022-03-14 16:05:00|11004.04|11004.04|10991.09|10991.09|11006.86|11006.86|10991.09|10991.09|0
1647274200000|2022-03-14 16:10:00|10991.29|10991.29|10997.64|10997.64|11008.62|11008.62|10991.29|10991.29|0
1647274500000|2022-03-14 16:15:00|10997.49|10997.49|11018.86|11018.86|11018.86|11018.86|10996.08|10996.08|0
1647274800000|2022-03-14 16:20:00|11017.67|11017.67|11019.26|11019.26|11022.46|11022.46|11010.25|11010.25|0
1647275100000|2022-03-14 16:25:00|11020.45|11020.45|11011.05|11011.05|11024.78|11024.78|11010.2|11010.2|0
1647332100000|2022-03-15 08:15:00|10872.4|10872.4|10905.44|10905.44|10914.82|10914.82|10872.4|10872.4|0
1647332400000|2022-03-15 08:20:00|10906.48|10906.48|10893.13|10893.13|10928.39|10928.39|10885.44|10885.44|0
1647332700000|2022-03-15 08:25:00|10890.76|10890.76|10874.76|10874.76|10905.21|10905.21|10856.04|10856.04|0
1647333000000|2022-03-15 08:30:00|10871.21|10871.21|10871.48|10871.48|10873|10873|10857.18|10857.18|0
1647333300000|2022-03-15 08:35:00|10870.5|10870.5|10881.7|10881.7|10887.39|10887.39|10862.67|10862.67|0
1647333600000|2022-03-15 08:40:00|10879.33|10879.33|10882.67|10882.67|10884.26|10884.26|10867.08|10867.08|0
1647333900000|2022-03-15 08:45:00|10883.65|10883.65|10893.37|10893.37|10898.51|10898.51|10882.36|10882.36|0
1647334200000|2022-03-15 08:50:00|10893.84|10893.84|10884.25|10884.25|10902.49|10902.49|10880.38|10880.38|0
1647334500000|2022-03-15 08:55:00|10883.73|10883.73|10841.91|10841.91|10883.73|10883.73|10841.91|10841.91|0
1647334800000|2022-03-15 09:00:00|10841.93|10841.93|10842.49|10842.49|10847.53|10847.53|10836.63|10836.63|0
1647335100000|2022-03-15 09:05:00|10842.09|10842.09|10819.26|10819.26|10845.41|10845.41|10817.6|10817.6|0
1647335400000|2022-03-15 09:10:00|10818.46|10818.46|10827.32|10827.32|10827.32|10827.32|10808.54|10808.54|0
1647335700000|2022-03-15 09:15:00|10828.3|10828.3|10848.73|10848.73|10855.46|10855.46|10828.3|10828.3|0
1647336000000|2022-03-15 09:20:00|10848.33|10848.33|10808.76|10808.76|10848.33|10848.33|10800.2|10800.2|0
1647336300000|2022-03-15 09:25:00|10808.96|10808.96|10830.94|10830.94|10843.31|10843.31|10808.96|10808.96|0
1647336600000|2022-03-15 09:30:00|10832.12|10832.12|10853.86|10853.86|10854.98|10854.98|10832.12|10832.12|0
1647336900000|2022-03-15 09:35:00|10855.04|10855.04|10835.55|10835.55|10857.13|10857.13|10835.37|10835.37|0
1647337200000|2022-03-15 09:40:00|10835.95|10835.95|10867.55|10867.55|10867.55|10867.55|10835.95|10835.95|0
1647337500000|2022-03-15 09:45:00|10866.36|10866.36|10883.83|10883.83|10884.04|10884.04|10866.36|10866.36|0
1647337800000|2022-03-15 09:50:00|10884.23|10884.23|10889.26|10889.26|10892.71|10892.71|10884.23|10884.23|0
1647338100000|2022-03-15 09:55:00|10889.57|10889.57|10903.25|10903.25|10906.31|10906.31|10888.94|10888.94|0
1647338400000|2022-03-15 10:00:00|10904.43|10904.43|10915.26|10915.26|10919.49|10919.49|10896.48|10896.48|0
1647338700000|2022-03-15 10:05:00|10914.06|10914.06|10914.96|10914.96|10917.6|10917.6|10908.38|10908.38|0
1647339000000|2022-03-15 10:10:00|10913.78|10913.78|10943.14|10943.14|10943.76|10943.76|10912.55|10912.55|0
1647339300000|2022-03-15 10:15:00|10943.27|10943.27|10937.93|10937.93|10947.43|10947.43|10935.24|10935.24|0
1647339600000|2022-03-15 10:20:00|10937.81|10937.81|10914.64|10914.64|10937.81|10937.81|10914.64|10914.64|0
1647339900000|2022-03-15 10:25:00|10913.41|10913.41|10905.54|10905.54|10914.06|10914.06|10898.73|10898.73|0
1647340200000|2022-03-15 10:30:00|10905.42|10905.42|10903.4|10903.4|10911.02|10911.02|10896.92|10896.92|0
1647340500000|2022-03-15 10:35:00|10902.42|10902.42|10905.4|10905.4|10909.78|10909.78|10899.84|10899.84|0
1647340800000|2022-03-15 10:40:00|10905.14|10905.14|10901.07|10901.07|10905.24|10905.24|10900.41|10900.41|0
1647341100000|2022-03-15 10:45:00|10900.38|10900.38|10910.94|10910.94|10911.92|10911.92|10900.38|10900.38|0
1647341400000|2022-03-15 10:50:00|10910.77|10910.77|10924.95|10924.95|10925.05|10925.05|10909.45|10909.45|0
1647341700000|2022-03-15 10:55:00|10926.14|10926.14|10942.2|10942.2|10952.43|10952.43|10926.14|10926.14|0
1647342000000|2022-03-15 11:00:00|10943|10943|10953.92|10953.92|10957.08|10957.08|10940.89|10940.89|0
1647342300000|2022-03-15 11:05:00|10953.79|10953.79|10976.29|10976.29|10977.26|10977.26|10950.66|10950.66|0
1647342600000|2022-03-15 11:10:00|10976.37|10976.37|11009.04|11009.04|11010.23|11010.23|10976.17|10976.17|0
1647342900000|2022-03-15 11:15:00|11009.91|11009.91|10988.26|10988.26|11011.8|11011.8|10987.26|10987.26|0
1647343200000|2022-03-15 11:20:00|10988.01|10988.01|10971.1|10971.1|10988.22|10988.22|10969.64|10969.64|0
1647343500000|2022-03-15 11:25:00|10971.23|10971.23|10930.41|10930.41|10971.3|10971.3|10925.12|10925.12|0
1647343800000|2022-03-15 11:30:00|10930.29|10930.29|10926.75|10926.75|10942.62|10942.62|10926.37|10926.37|0
1647344100000|2022-03-15 11:35:00|10926.44|10926.44|10922.5|10922.5|10933.21|10933.21|10922.5|10922.5|0
1647344400000|2022-03-15 11:40:00|10921.31|10921.31|10916.9|10916.9|10921.31|10921.31|10914.6|10914.6|0
1647344700000|2022-03-15 11:45:00|10916.7|10916.7|10903.38|10903.38|10916.7|10916.7|10903.34|10903.34|0
1647345000000|2022-03-15 11:50:00|10903.22|10903.22|10905.28|10905.28|10905.4|10905.4|10894.86|10894.86|0
1647345300000|2022-03-15 11:55:00|10907.65|10907.65|10913.1|10913.1|10915.23|10915.23|10906.46|10906.46|0
1647345600000|2022-03-15 12:00:00|10914.28|10914.28|10916.71|10916.71|10926.2|10926.2|10910.09|10910.09|0
1647345900000|2022-03-15 12:05:00|10914.75|10914.75|10911.02|10911.02|10914.75|10914.75|10896.03|10896.03|0
1647346200000|2022-03-15 12:10:00|10912.21|10912.21|10917.94|10917.94|10919.13|10919.13|10901.19|10901.19|0
1647346500000|2022-03-15 12:15:00|10915.57|10915.57|10907.87|10907.87|10917.6|10917.6|10906.45|10906.45|0
1647346800000|2022-03-15 12:20:00|10907.75|10907.75|10923.84|10923.84|10931.03|10931.03|10907.63|10907.63|0
1647347100000|2022-03-15 12:25:00|10922.65|10922.65|10934.88|10934.88|10935.23|10935.23|10918.53|10918.53|0
1647347400000|2022-03-15 12:30:00|10932.93|10932.93|10944|10944|10944|10944|10929.47|10929.47|0
1647347700000|2022-03-15 12:35:00|10944.26|10944.26|10943.61|10943.61|10951.12|10951.12|10940.48|10940.48|0
1647348000000|2022-03-15 12:40:00|10943.2|10943.2|10930.14|10930.14|10943.4|10943.4|10929.13|10929.13|0
1647348300000|2022-03-15 12:45:00|10930.26|10930.26|10849.31|10849.31|10930.26|10930.26|10841.11|10841.11|0
1647348600000|2022-03-15 12:50:00|10849.01|10849.01|10869.32|10869.32|10871.43|10871.43|10794.01|10794.01|0
1647348900000|2022-03-15 12:55:00|10869.12|10869.12|10857.79|10857.79|10869.38|10869.38|10840.43|10840.43|0
1647349200000|2022-03-15 13:00:00|10856.6|10856.6|10852.83|10852.83|10856.99|10856.99|10837.23|10837.23|0
1647349500000|2022-03-15 13:05:00|10851.64|10851.64|10853.48|10853.48|10853.48|10853.48|10832.82|10832.82|0
1647349800000|2022-03-15 13:10:00|10855.85|10855.85|10821.61|10821.61|10856.25|10856.25|10803.84|10803.84|0
1647350100000|2022-03-15 13:15:00|10821.48|10821.48|10830.41|10830.41|10845.45|10845.45|10819.58|10819.58|0
1647350400000|2022-03-15 13:20:00|10831.59|10831.59|10857.75|10857.75|10857.75|10857.75|10826.45|10826.45|0
1647350700000|2022-03-15 13:25:00|10858.17|10858.17|10853.67|10853.67|10861.16|10861.16|10845.5|10845.5|0
1647351000000|2022-03-15 13:30:00|10854.86|10854.86|10869.28|10869.28|10878.06|10878.06|10854.86|10854.86|0
1647351300000|2022-03-15 13:35:00|10869.53|10869.53|10839.86|10839.86|10872.9|10872.9|10839.7|10839.7|0
1647351600000|2022-03-15 13:40:00|10840.26|10840.26|10829.21|10829.21|10845.25|10845.25|10818.01|10818.01|0
1647351900000|2022-03-15 13:45:00|10825.29|10825.29|10850.79|10850.79|10850.79|10850.79|10825.29|10825.29|0
1647352200000|2022-03-15 13:50:00|10850.19|10850.19|10856.43|10856.43|10856.93|10856.93|10845.37|10845.37|0
1647352500000|2022-03-15 13:55:00|10855.83|10855.83|10861.81|10861.81|10865.07|10865.07|10850.53|10850.53|0
1647352800000|2022-03-15 14:00:00|10861.97|10861.97|10863.53|10863.53|10869.09|10869.09|10849.38|10849.38|0
1647353100000|2022-03-15 14:05:00|10862.94|10862.94|10841.02|10841.02|10867.6|10867.6|10840.83|10840.83|0
1647353400000|2022-03-15 14:10:00|10842|10842|10835.09|10835.09|10848.07|10848.07|10828.26|10828.26|0
1647353700000|2022-03-15 14:15:00|10833.9|10833.9|10789.92|10789.92|10833.9|10833.9|10787.81|10787.81|0
1647354000000|2022-03-15 14:20:00|10789.71|10789.71|10789.7|10789.7|10803.34|10803.34|10782.9|10782.9|0
1647354300000|2022-03-15 14:25:00|10789.91|10789.91|10800.55|10800.55|10803.81|10803.81|10784.05|10784.05|0
1647354600000|2022-03-15 14:30:00|10802.33|10802.33|10809.52|10809.52|10817.01|10817.01|10802.33|10802.33|0
1647354900000|2022-03-15 14:35:00|10808.92|10808.92|10808.53|10808.53|10809.72|10809.72|10797.53|10797.53|0
1647355200000|2022-03-15 14:40:00|10810.69|10810.69|10806.68|10806.68|10824.06|10824.06|10802.22|10802.22|0
1647355500000|2022-03-15 14:45:00|10810.24|10810.24|10829.37|10829.37|10836.61|10836.61|10804.09|10804.09|0
1647355800000|2022-03-15 14:50:00|10830.35|10830.35|10834.12|10834.12|10843.23|10843.23|10825.64|10825.64|0
1647356100000|2022-03-15 14:55:00|10833.61|10833.61|10838.57|10838.57|10843.44|10843.44|10833.28|10833.28|0
1647356400000|2022-03-15 15:00:00|10839.14|10839.14|10859.06|10859.06|10862.69|10862.69|10839.14|10839.14|0
1647356700000|2022-03-15 15:05:00|10860.42|10860.42|10844.43|10844.43|10861.55|10861.55|10842.67|10842.67|0
1647357000000|2022-03-15 15:10:00|10844.23|10844.23|10837.59|10837.59|10854.3|10854.3|10834.83|10834.83|0
1647357300000|2022-03-15 15:15:00|10836.61|10836.61|10824.59|10824.59|10836.61|10836.61|10813.54|10813.54|0
1647357600000|2022-03-15 15:20:00|10824.25|10824.25|10829.12|10829.12|10833.14|10833.14|10811.79|10811.79|0
1647357900000|2022-03-15 15:25:00|10829|10829|10819.87|10819.87|10834.97|10834.97|10817.98|10817.98|0
1647358200000|2022-03-15 15:30:00|10822.81|10822.81|10838.38|10838.38|10844.08|10844.08|10819.52|10819.52|0
1647358500000|2022-03-15 15:35:00|10839.56|10839.56|10829.71|10829.71|10847.44|10847.44|10828.75|10828.75|0
1647358800000|2022-03-15 15:40:00|10829.92|10829.92|10810.79|10810.79|10829.98|10829.98|10809.6|10809.6|0
1647359100000|2022-03-15 15:45:00|10808.42|10808.42|10804.47|10804.47|10812.13|10812.13|10799.23|10799.23|0
1647359400000|2022-03-15 15:50:00|10805.45|10805.45|10775.59|10775.59|10811.03|10811.03|10775.59|10775.59|0
1647359700000|2022-03-15 15:55:00|10775.79|10775.79|10751.16|10751.16|10779.87|10779.87|10743.88|10743.88|0
1647360000000|2022-03-15 16:00:00|10750.96|10750.96|10735.9|10735.9|10756.27|10756.27|10734.75|10734.75|0
1647360300000|2022-03-15 16:05:00|10734.71|10734.71|10761.69|10761.69|10763.08|10763.08|10730.05|10730.05|0
1647360600000|2022-03-15 16:10:00|10761.88|10761.88|10782.41|10782.41|10782.41|10782.41|10761.7|10761.7|0
1647360900000|2022-03-15 16:15:00|10782.21|10782.21|10781.27|10781.27|10789.89|10789.89|10775.7|10775.7|0
1647361200000|2022-03-15 16:20:00|10780.29|10780.29|10782.97|10782.97|10792.22|10792.22|10778.31|10778.31|0
1647361500000|2022-03-15 16:25:00|10783.14|10783.14|10786.69|10786.69|10790.03|10790.03|10778.97|10778.97|0
1647418500000|2022-03-16 08:15:00|10966.03|10966.03|11024.74|11024.74|11025.74|11025.74|10960.9|10960.9|0
1647418800000|2022-03-16 08:20:00|11021.8|11021.8|10993.24|10993.24|11022.09|11022.09|10991.6|10991.6|0
1647419100000|2022-03-16 08:25:00|10992.74|10992.74|11004.53|11004.53|11010|11010|10987.1|10987.1|0
1647419400000|2022-03-16 08:30:00|11004.12|11004.12|10990.95|10990.95|11008.22|11008.22|10988.82|10988.82|0
1647419700000|2022-03-16 08:35:00|10987.03|10987.03|10956.45|10956.45|10987.03|10987.03|10956.45|10956.45|0
1647420000000|2022-03-16 08:40:00|10958.83|10958.83|10966.45|10966.45|10976.55|10976.55|10957.42|10957.42|0
1647420300000|2022-03-16 08:45:00|10965.93|10965.93|10953.71|10953.71|10975.43|10975.43|10952.08|10952.08|0
1647420600000|2022-03-16 08:50:00|10952.53|10952.53|10945.47|10945.47|10953.3|10953.3|10927.99|10927.99|0
1647420900000|2022-03-16 08:55:00|10945.67|10945.67|10926.06|10926.06|10948.96|10948.96|10925.83|10925.83|0
1647421200000|2022-03-16 09:00:00|10924.87|10924.87|10917.51|10917.51|10924.87|10924.87|10913.28|10913.28|0
1647421500000|2022-03-16 09:05:00|10917.68|10917.68|10921.55|10921.55|10930.83|10930.83|10917.68|10917.68|0
1647421800000|2022-03-16 09:10:00|10922.74|10922.74|10908.7|10908.7|10924.35|10924.35|10902.16|10902.16|0
1647422100000|2022-03-16 09:15:00|10908.93|10908.93|10922.07|10922.07|10928.67|10928.67|10905.92|10905.92|0
1647422400000|2022-03-16 09:20:00|10921.91|10921.91|10916.01|10916.01|10927.74|10927.74|10916.01|10916.01|0
1647422700000|2022-03-16 09:25:00|10914.86|10914.86|10904.41|10904.41|10925.08|10925.08|10904.41|10904.41|0
1647423000000|2022-03-16 09:30:00|10904.61|10904.61|10902.3|10902.3|10912.34|10912.34|10901.78|10901.78|0
1647423300000|2022-03-16 09:35:00|10901.7|10901.7|10903.92|10903.92|10904.59|10904.59|10890.33|10890.33|0
1647423600000|2022-03-16 09:40:00|10903.46|10903.46|10894.47|10894.47|10903.47|10903.47|10889.73|10889.73|0
1647423900000|2022-03-16 09:45:00|10892.09|10892.09|10897.07|10897.07|10898.25|10898.25|10889.18|10889.18|0
1647424200000|2022-03-16 09:50:00|10896.84|10896.84|10904.17|10904.17|10911.03|10911.03|10895.69|10895.69|0
1647424500000|2022-03-16 09:55:00|10903.96|10903.96|10898.45|10898.45|10903.98|10903.98|10895.44|10895.44|0
1647424800000|2022-03-16 10:00:00|10898.66|10898.66|10910.74|10910.74|10916.44|10916.44|10897.83|10897.83|0
1647425100000|2022-03-16 10:05:00|10909.76|10909.76|10894.35|10894.35|10909.76|10909.76|10891.75|10891.75|0
1647425400000|2022-03-16 10:10:00|10894.17|10894.17|10924.39|10924.39|10930|10930|10894.17|10894.17|0
1647425700000|2022-03-16 10:15:00|10924.59|10924.59|10909.7|10909.7|10932.09|10932.09|10901.86|10901.86|0
1647426000000|2022-03-16 10:20:00|10909.78|10909.78|10916.21|10916.21|10920.11|10920.11|10905.52|10905.52|0
1647426300000|2022-03-16 10:25:00|10916.34|10916.34|10929.95|10929.95|10934.89|10934.89|10910.56|10910.56|0
1647426600000|2022-03-16 10:30:00|10930.93|10930.93|10924.61|10924.61|10932.92|10932.92|10924.61|10924.61|0
1647426900000|2022-03-16 10:35:00|10924.09|10924.09|10897.25|10897.25|10924.95|10924.95|10896.85|10896.85|0
1647427200000|2022-03-16 10:40:00|10900.81|10900.81|10907.48|10907.48|10910.98|10910.98|10900.73|10900.73|0
1647427500000|2022-03-16 10:45:00|10907.88|10907.88|10912.55|10912.55|10918.2|10918.2|10904.2|10904.2|0
1647427800000|2022-03-16 10:50:00|10912.84|10912.84|10924.25|10924.25|10924.25|10924.25|10912.52|10912.52|0
1647428100000|2022-03-16 10:55:00|10924.85|10924.85|10938.58|10938.58|10938.58|10938.58|10921.78|10921.78|0
1647428400000|2022-03-16 11:00:00|10939.77|10939.77|10934.93|10934.93|10947.9|10947.9|10930.61|10930.61|0
1647428700000|2022-03-16 11:05:00|10934.53|10934.53|10933|10933|10934.73|10934.73|10924.32|10924.32|0
1647429000000|2022-03-16 11:10:00|10933.17|10933.17|10935.29|10935.29|10937.55|10937.55|10927.08|10927.08|0
1647429300000|2022-03-16 11:15:00|10935.41|10935.41|10927.61|10927.61|10936.3|10936.3|10927.61|10927.61|0
1647429600000|2022-03-16 11:20:00|10927.48|10927.48|10921.3|10921.3|10927.81|10927.81|10920.61|10920.61|0
1647429900000|2022-03-16 11:25:00|10922.28|10922.28|10936.99|10936.99|10941.32|10941.32|10917.36|10917.36|0
1647430200000|2022-03-16 11:30:00|10937.24|10937.24|10926.32|10926.32|10937.24|10937.24|10926.2|10926.2|0
1647430500000|2022-03-16 11:35:00|10926.29|10926.29|10927.42|10927.42|10928.61|10928.61|10920.47|10920.47|0
1647430800000|2022-03-16 11:40:00|10926.24|10926.24|10925.91|10925.91|10929.9|10929.9|10924.06|10924.06|0
1647431100000|2022-03-16 11:45:00|10924.93|10924.93|10929.3|10929.3|10929.3|10929.3|10921.43|10921.43|0
1647431400000|2022-03-16 11:50:00|10929.99|10929.99|10937.64|10937.64|10938.65|10938.65|10929.46|10929.46|0
1647431700000|2022-03-16 11:55:00|10937.56|10937.56|10943.76|10943.76|10948.12|10948.12|10937.56|10937.56|0
1647432000000|2022-03-16 12:00:00|10944.94|10944.94|10943.56|10943.56|10952.24|10952.24|10942.98|10942.98|0
1647432300000|2022-03-16 12:05:00|10943.17|10943.17|10945.21|10945.21|10947.99|10947.99|10937.24|10937.24|0
1647432600000|2022-03-16 12:10:00|10944.95|10944.95|10937.34|10937.34|10944.95|10944.95|10937.34|10937.34|0
1647432900000|2022-03-16 12:15:00|10937.27|10937.27|10928.43|10928.43|10937.8|10937.8|10928.43|10928.43|0
1647433200000|2022-03-16 12:20:00|10928.63|10928.63|10933.47|10933.47|10936.31|10936.31|10926.84|10926.84|0
1647433500000|2022-03-16 12:25:00|10932.96|10932.96|10930.31|10930.31|10933.19|10933.19|10929.18|10929.18|0
1647433800000|2022-03-16 12:30:00|10930.49|10930.49|10929.72|10929.72|10935.32|10935.32|10928.54|10928.54|0
1647434100000|2022-03-16 12:35:00|10930.24|10930.24|10922.12|10922.12|10930.24|10930.24|10919.75|10919.75|0
1647434400000|2022-03-16 12:40:00|10921.79|10921.79|10931.05|10931.05|10931.17|10931.17|10921.79|10921.79|0
1647434700000|2022-03-16 12:45:00|10930.88|10930.88|10925.31|10925.31|10931.48|10931.48|10925.15|10925.15|0
1647435000000|2022-03-16 12:50:00|10925.77|10925.77|10919.62|10919.62|10925.77|10925.77|10917.43|10917.43|0
1647435300000|2022-03-16 12:55:00|10919.39|10919.39|10909.64|10909.64|10919.39|10919.39|10908.51|10908.51|0
1647435600000|2022-03-16 13:00:00|10908.46|10908.46|10910.72|10910.72|10916.28|10916.28|10907.17|10907.17|0
1647435900000|2022-03-16 13:05:00|10910.41|10910.41|10907.68|10907.68|10910.41|10910.41|10906.9|10906.9|0
1647436200000|2022-03-16 13:10:00|10907.85|10907.85|10898.82|10898.82|10907.85|10907.85|10897.19|10897.19|0
1647436500000|2022-03-16 13:15:00|10898.74|10898.74|10905|10905|10906.6|10906.6|10898.61|10898.61|0
1647436800000|2022-03-16 13:20:00|10905.17|10905.17|10898.24|10898.24|10907.07|10907.07|10892.79|10892.79|0
1647437100000|2022-03-16 13:25:00|10896.28|10896.28|10897.79|10897.79|10903.64|10903.64|10895.01|10895.01|0
1647437400000|2022-03-16 13:30:00|10897.19|10897.19|10900.91|10900.91|10913.75|10913.75|10895.46|10895.46|0
1647437700000|2022-03-16 13:35:00|10901.11|10901.11|10900.99|10900.99|10906.91|10906.91|10893.16|10893.16|0
1647438000000|2022-03-16 13:40:00|10901.34|10901.34|10901|10901|10910.32|10910.32|10897.98|10897.98|0
1647438300000|2022-03-16 13:45:00|10900.93|10900.93|10904.22|10904.22|10913.16|10913.16|10899.6|10899.6|0
1647438600000|2022-03-16 13:50:00|10904.37|10904.37|10886.04|10886.04|10905.72|10905.72|10885.75|10885.75|0
1647438900000|2022-03-16 13:55:00|10884.85|10884.85|10882.73|10882.73|10892.44|10892.44|10878.87|10878.87|0
1647439200000|2022-03-16 14:00:00|10883.53|10883.53|10883.27|10883.27|10905.91|10905.91|10883.27|10883.27|0
1647439500000|2022-03-16 14:05:00|10882.97|10882.97|10883.39|10883.39|10890.74|10890.74|10882.43|10882.43|0
1647439800000|2022-03-16 14:10:00|10883.54|10883.54|10940.46|10940.46|10942.84|10942.84|10883.54|10883.54|0
1647440100000|2022-03-16 14:15:00|10941.65|10941.65|10988.38|10988.38|10996.02|10996.02|10941.65|10941.65|0
1647440400000|2022-03-16 14:20:00|10985.44|10985.44|10972.79|10972.79|10992.67|10992.67|10971.19|10971.19|0
1647440700000|2022-03-16 14:25:00|10973.03|10973.03|10981.05|10981.05|10983.6|10983.6|10960.96|10960.96|0
1647441000000|2022-03-16 14:30:00|10984.61|10984.61|11008.61|11008.61|11011.34|11011.34|10984.61|10984.61|0
1647441300000|2022-03-16 14:35:00|11008.73|11008.73|11011.16|11011.16|11013.06|11013.06|10999.65|10999.65|0
1647441600000|2022-03-16 14:40:00|11010.76|11010.76|10963.31|10963.31|11016.31|11016.31|10943.52|10943.52|0
1647441900000|2022-03-16 14:45:00|10963.16|10963.16|10955.36|10955.36|10966.64|10966.64|10952.3|10952.3|0
1647442200000|2022-03-16 14:50:00|10957.32|10957.32|10966.21|10966.21|10966.48|10966.48|10957.32|10957.32|0
1647442500000|2022-03-16 14:55:00|10967.4|10967.4|10992.97|10992.97|10993.09|10993.09|10960.88|10960.88|0
1647442800000|2022-03-16 15:00:00|10993.13|10993.13|11022.18|11022.18|11023.74|11023.74|10993.13|10993.13|0
1647443100000|2022-03-16 15:05:00|11022.52|11022.52|11007.45|11007.45|11027|11027|11007.17|11007.17|0
1647443400000|2022-03-16 15:10:00|11007.28|11007.28|11016.56|11016.56|11026.67|11026.67|11007.28|11007.28|0
1647443700000|2022-03-16 15:15:00|11015.37|11015.37|11002.4|11002.4|11022.07|11022.07|11001.51|11001.51|0
1647444000000|2022-03-16 15:20:00|11002.55|11002.55|11009.85|11009.85|11010.06|11010.06|11001.3|11001.3|0
1647444300000|2022-03-16 15:25:00|11010.26|11010.26|11007.2|11007.2|11016.68|11016.68|11007.03|11007.03|0
1647444600000|2022-03-16 15:30:00|11007.32|11007.32|11014|11014|11017.7|11017.7|11007.32|11007.32|0
1647444900000|2022-03-16 15:35:00|11014.98|11014.98|10991.62|10991.62|11017.61|11017.61|10990.85|10990.85|0
1647445200000|2022-03-16 15:40:00|10992.14|10992.14|10996|10996|11002.77|11002.77|10989.28|10989.28|0
1647445500000|2022-03-16 15:45:00|10994.81|10994.81|10996.53|10996.53|10996.94|10996.94|10988.96|10988.96|0
1647445800000|2022-03-16 15:50:00|10994.36|10994.36|11002.43|11002.43|11004.87|11004.87|10994.36|10994.36|0
1647446100000|2022-03-16 15:55:00|11002.55|11002.55|11002.41|11002.41|11006.1|11006.1|10996.82|10996.82|0
1647446400000|2022-03-16 16:00:00|11002.18|11002.18|11017.01|11017.01|11018.39|11018.39|11000.95|11000.95|0
1647446700000|2022-03-16 16:05:00|11016.03|11016.03|11014.26|11014.26|11016.03|11016.03|11007.18|11007.18|0
1647447000000|2022-03-16 16:10:00|11013.22|11013.22|11010.45|11010.45|11016.44|11016.44|11010.45|11010.45|0
1647447300000|2022-03-16 16:15:00|11010.3|11010.3|11013.98|11013.98|11018.97|11018.97|11006.75|11006.75|0
1647447600000|2022-03-16 16:20:00|11014.32|11014.32|11004.4|11004.4|11018.92|11018.92|11004.33|11004.33|0
1647447900000|2022-03-16 16:25:00|11004.49|11004.49|11024.9|11024.9|11025.88|11025.88|11001.15|11001.15|0
1647504900000|2022-03-17 08:15:00|11085.31|11085.31|11064.21|11064.21|11092.44|11092.44|11062.58|11062.58|0
1647505200000|2022-03-17 08:20:00|11063.15|11063.15|11073.53|11073.53|11081.07|11081.07|11043.88|11043.88|0
1647505500000|2022-03-17 08:25:00|11072.55|11072.55|11080.62|11080.62|11086.26|11086.26|11072.55|11072.55|0
1647505800000|2022-03-17 08:30:00|11080.54|11080.54|11052.71|11052.71|11084.52|11084.52|11052.71|11052.71|0
1647506100000|2022-03-17 08:35:00|11052.24|11052.24|11051.74|11051.74|11064.53|11064.53|11050.34|11050.34|0
1647506400000|2022-03-17 08:40:00|11051.53|11051.53|11055.4|11055.4|11063.12|11063.12|11050.98|11050.98|0
1647506700000|2022-03-17 08:45:00|11055.5|11055.5|11036.9|11036.9|11058.44|11058.44|11036.9|11036.9|0
1647507000000|2022-03-17 08:50:00|11037.3|11037.3|11028.39|11028.39|11044.01|11044.01|11025.03|11025.03|0
1647507300000|2022-03-17 08:55:00|11027.97|11027.97|11042.51|11042.51|11043.65|11043.65|11022.44|11022.44|0
1647507600000|2022-03-17 09:00:00|11043.7|11043.7|11023.15|11023.15|11044.78|11044.78|11023.15|11023.15|0
1647507900000|2022-03-17 09:05:00|11023.02|11023.02|11012.02|11012.02|11023.02|11023.02|11002.75|11002.75|0
1647508200000|2022-03-17 09:10:00|11011.04|11011.04|10993.3|10993.3|11014.3|11014.3|10991.71|10991.71|0
1647508500000|2022-03-17 09:15:00|10994.48|10994.48|10998.57|10998.57|11000.56|11000.56|10987.59|10987.59|0
1647508800000|2022-03-17 09:20:00|10999.76|10999.76|11006.09|11006.09|11006.14|11006.14|10996.07|10996.07|0
1647509100000|2022-03-17 09:25:00|11004.9|11004.9|11006.64|11006.64|11008.23|11008.23|10997.38|10997.38|0
1647509400000|2022-03-17 09:30:00|11006.68|11006.68|11007.06|11007.06|11013.36|11013.36|10997.64|10997.64|0
1647509700000|2022-03-17 09:35:00|11006.82|11006.82|10995.22|10995.22|11007.1|11007.1|10995.22|10995.22|0
1647510000000|2022-03-17 09:40:00|10995.85|10995.85|11008.16|11008.16|11008.16|11008.16|10993.16|10993.16|0
1647510300000|2022-03-17 09:45:00|11008.85|11008.85|11012.66|11012.66|11016.37|11016.37|11008.85|11008.85|0
1647510600000|2022-03-17 09:50:00|11012.83|11012.83|11019.17|11019.17|11019.17|11019.17|11010.5|11010.5|0
1647510900000|2022-03-17 09:55:00|11019.52|11019.52|11044.34|11044.34|11044.34|11044.34|11015.83|11015.83|0
1647511200000|2022-03-17 10:00:00|11044.58|11044.58|11008.49|11008.49|11044.58|11044.58|10979.62|10979.62|0
1647511500000|2022-03-17 10:05:00|11008.81|11008.81|10983.59|10983.59|11009.2|11009.2|10974.24|10974.24|0
1647511800000|2022-03-17 10:10:00|10983.8|10983.8|10985.06|10985.06|10991.64|10991.64|10977.77|10977.77|0
1647512100000|2022-03-17 10:15:00|10985.83|10985.83|10999.9|10999.9|10999.9|10999.9|10984.57|10984.57|0
1647512400000|2022-03-17 10:20:00|11000.59|11000.59|11021.46|11021.46|11021.46|11021.46|11000.59|11000.59|0
1647512700000|2022-03-17 10:25:00|11021.51|11021.51|11029.94|11029.94|11031.38|11031.38|11015.11|11015.11|0
1647513000000|2022-03-17 10:30:00|11031.9|11031.9|11026.02|11026.02|11032.88|11032.88|11011.61|11011.61|0
1647513300000|2022-03-17 10:35:00|11025.9|11025.9|11021.91|11021.91|11027.14|11027.14|11020.29|11020.29|0
1647513600000|2022-03-17 10:40:00|11022.25|11022.25|11023.23|11023.23|11026.11|11026.11|11014.46|11014.46|0
1647513900000|2022-03-17 10:45:00|11024.42|11024.42|11030.5|11030.5|11030.55|11030.55|11018.23|11018.23|0
1647514200000|2022-03-17 10:50:00|11030.91|11030.91|11035.05|11035.05|11043.84|11043.84|11029.56|11029.56|0
1647514500000|2022-03-17 10:55:00|11034.71|11034.71|11032.9|11032.9|11037.51|11037.51|11032.69|11032.69|0
1647514800000|2022-03-17 11:00:00|11032.56|11032.56|11035.25|11035.25|11037.44|11037.44|11028.63|11028.63|0
1647515100000|2022-03-17 11:05:00|11035.5|11035.5|11031.04|11031.04|11036.23|11036.23|11021.73|11021.73|0
1647515400000|2022-03-17 11:10:00|11031.3|11031.3|11035.32|11035.32|11037.05|11037.05|11031.3|11031.3|0
1647515700000|2022-03-17 11:15:00|11035.27|11035.27|11030.98|11030.98|11036.57|11036.57|11030.6|11030.6|0
1647516000000|2022-03-17 11:20:00|11031.38|11031.38|11027.6|11027.6|11031.38|11031.38|11023.63|11023.63|0
1647516300000|2022-03-17 11:25:00|11027.08|11027.08|11027.77|11027.77|11028.09|11028.09|11022.6|11022.6|0
1647516600000|2022-03-17 11:30:00|11026.97|11026.97|11016.68|11016.68|11027.5|11027.5|11015.49|11015.49|0
1647516900000|2022-03-17 11:35:00|11016.51|11016.51|11010.36|11010.36|11016.51|11016.51|11010.36|11010.36|0
1647517200000|2022-03-17 11:40:00|11010.28|11010.28|11006.95|11006.95|11010.28|11010.28|11004.79|11004.79|0
1647517500000|2022-03-17 11:45:00|11006.9|11006.9|11007.12|11007.12|11010.82|11010.82|11005.62|11005.62|0
1647517800000|2022-03-17 11:50:00|11006.78|11006.78|11024.19|11024.19|11025.17|11025.17|11006.67|11006.67|0
1647518100000|2022-03-17 11:55:00|11025.17|11025.17|11026.99|11026.99|11036.94|11036.94|11025.03|11025.03|0
1647518400000|2022-03-17 12:00:00|11026.47|11026.47|11050.89|11050.89|11051.99|11051.99|11022.15|11022.15|0
1647518700000|2022-03-17 12:05:00|11051.87|11051.87|11067.26|11067.26|11073.54|11073.54|11046.8|11046.8|0
1647519000000|2022-03-17 12:10:00|11066.27|11066.27|11062.9|11062.9|11068.51|11068.51|11059.77|11059.77|0
1647519300000|2022-03-17 12:15:00|11063.06|11063.06|11042.86|11042.86|11066.66|11066.66|11042.08|11042.08|0
1647519600000|2022-03-17 12:20:00|11042.53|11042.53|11052.51|11052.51|11052.51|11052.51|11036.22|11036.22|0
1647519900000|2022-03-17 12:25:00|11053.49|11053.49|11057.8|11057.8|11067.4|11067.4|11053.29|11053.29|0
1647520200000|2022-03-17 12:30:00|11056.61|11056.61|11043.86|11043.86|11060.27|11060.27|11043.46|11043.46|0
1647520500000|2022-03-17 12:35:00|11044.21|11044.21|11043.67|11043.67|11054.21|11054.21|11040.1|11040.1|0
1647520800000|2022-03-17 12:40:00|11044.86|11044.86|11042.93|11042.93|11050.79|11050.79|11036.1|11036.1|0
1647521100000|2022-03-17 12:45:00|11043.06|11043.06|11041.7|11041.7|11046.68|11046.68|11038.21|11038.21|0
1647521400000|2022-03-17 12:50:00|11041.83|11041.83|11033.76|11033.76|11043.02|11043.02|11032.44|11032.44|0
1647521700000|2022-03-17 12:55:00|11036.13|11036.13|11051.51|11051.51|11051.57|11051.57|11034.31|11034.31|0
1647522000000|2022-03-17 13:00:00|11051.91|11051.91|11059.65|11059.65|11060.18|11060.18|11048.87|11048.87|0
1647522300000|2022-03-17 13:05:00|11061.61|11061.61|11056.03|11056.03|11064.41|11064.41|11052.7|11052.7|0
1647522600000|2022-03-17 13:10:00|11056.37|11056.37|11054.26|11054.26|11059.76|11059.76|11054.26|11054.26|0
1647522900000|2022-03-17 13:15:00|11053.28|11053.28|11047.23|11047.23|11054.94|11054.94|11047.23|11047.23|0
1647523200000|2022-03-17 13:20:00|11047.58|11047.58|11048.81|11048.81|11048.97|11048.97|11041.46|11041.46|0
1647523500000|2022-03-17 13:25:00|11049.99|11049.99|11046.94|11046.94|11054.5|11054.5|11043.37|11043.37|0
1647523800000|2022-03-17 13:30:00|11046.88|11046.88|11036.05|11036.05|11047.27|11047.27|11025.09|11025.09|0
1647524100000|2022-03-17 13:35:00|11034.86|11034.86|11043.75|11043.75|11048.69|11048.69|11028.49|11028.49|0
1647524400000|2022-03-17 13:40:00|11044.73|11044.73|11046.86|11046.86|11062.6|11062.6|11042.77|11042.77|0
1647524700000|2022-03-17 13:45:00|11047.21|11047.21|11037.63|11037.63|11060.98|11060.98|11036.48|11036.48|0
1647525000000|2022-03-17 13:50:00|11037.58|11037.58|11035.66|11035.66|11048.93|11048.93|11032.25|11032.25|0
1647525300000|2022-03-17 13:55:00|11036.06|11036.06|11045.57|11045.57|11047.11|11047.11|11036.06|11036.06|0
1647525600000|2022-03-17 14:00:00|11045.73|11045.73|11088.31|11088.31|11088.31|11088.31|11043.05|11043.05|0
1647525900000|2022-03-17 14:05:00|11089|11089|11087.52|11087.52|11096.76|11096.76|11079.83|11079.83|0
1647526200000|2022-03-17 14:10:00|11086.33|11086.33|11077.04|11077.04|11093.7|11093.7|11074.53|11074.53|0
1647526500000|2022-03-17 14:15:00|11077.2|11077.2|11057|11057|11078.88|11078.88|11055.29|11055.29|0
1647526800000|2022-03-17 14:20:00|11058.18|11058.18|11077.82|11077.82|11077.82|11077.82|11058.18|11058.18|0
1647527100000|2022-03-17 14:25:00|11079|11079|11067.79|11067.79|11082.66|11082.66|11067.32|11067.32|0
1647527400000|2022-03-17 14:30:00|11068.14|11068.14|11062.51|11062.51|11069.09|11069.09|11057.79|11057.79|0
1647527700000|2022-03-17 14:35:00|11062.17|11062.17|11053|11053|11062.73|11062.73|11050.46|11050.46|0
1647528000000|2022-03-17 14:40:00|11053.69|11053.69|11051.36|11051.36|11059.36|11059.36|11049.16|11049.16|0
1647528300000|2022-03-17 14:45:00|11053.32|11053.32|11039.15|11039.15|11054.15|11054.15|11032.66|11032.66|0
1647528600000|2022-03-17 14:50:00|11039.5|11039.5|11033.39|11033.39|11040.78|11040.78|11032.94|11032.94|0
1647528900000|2022-03-17 14:55:00|11032.35|11032.35|11059.03|11059.03|11060.09|11060.09|11031.39|11031.39|0
1647529200000|2022-03-17 15:00:00|11058.87|11058.87|11062.83|11062.83|11072.92|11072.92|11058.28|11058.28|0
1647529500000|2022-03-17 15:05:00|11061.85|11061.85|11072.18|11072.18|11072.76|11072.76|11056.88|11056.88|0
1647529800000|2022-03-17 15:10:00|11071.87|11071.87|11048.2|11048.2|11071.87|11071.87|11048.03|11048.03|0
1647530100000|2022-03-17 15:15:00|11047.94|11047.94|11041.4|11041.4|11049.77|11049.77|11041.4|11041.4|0
1647530400000|2022-03-17 15:20:00|11040.88|11040.88|11042.58|11042.58|11042.58|11042.58|11034.4|11034.4|0
1647530700000|2022-03-17 15:25:00|11042.7|11042.7|11037.83|11037.83|11049.42|11049.42|11035.89|11035.89|0
1647531000000|2022-03-17 15:30:00|11037.71|11037.71|11045.43|11045.43|11045.43|11045.43|11033.68|11033.68|0
1647531300000|2022-03-17 15:35:00|11045.63|11045.63|11056.16|11056.16|11056.66|11056.66|11038.12|11038.12|0
1647531600000|2022-03-17 15:40:00|11057.14|11057.14|11054.03|11054.03|11062.28|11062.28|11049.69|11049.69|0
1647531900000|2022-03-17 15:45:00|11052.84|11052.84|11030.16|11030.16|11058.15|11058.15|11030.16|11030.16|0
1647532200000|2022-03-17 15:50:00|11030.07|11030.07|11047.22|11047.22|11047.22|11047.22|11030.07|11030.07|0
1647532500000|2022-03-17 15:55:00|11048.2|11048.2|11051.27|11051.27|11052.91|11052.91|11046.74|11046.74|0
1647532800000|2022-03-17 16:00:00|11050.93|11050.93|11070.88|11070.88|11071.14|11071.14|11050.69|11050.69|0
1647533100000|2022-03-17 16:05:00|11071.09|11071.09|11068.95|11068.95|11078.86|11078.86|11068.62|11068.62|0
1647533400000|2022-03-17 16:10:00|11068.88|11068.88|11071.33|11071.33|11078.21|11078.21|11068.5|11068.5|0
1647533700000|2022-03-17 16:15:00|11070.63|11070.63|11075.21|11075.21|11076.1|11076.1|11066.44|11066.44|0
1647534000000|2022-03-17 16:20:00|11075.29|11075.29|11071.21|11071.21|11081.94|11081.94|11069.99|11069.99|0
1647534300000|2022-03-17 16:25:00|11071.16|11071.16|11111.82|11111.82|11112.16|11112.16|11070.87|11070.87|0
1647591300000|2022-03-18 08:15:00|11167.35|11167.35|11137.89|11137.89|11167.35|11167.35|11137.89|11137.89|0
1647591600000|2022-03-18 08:20:00|11137.47|11137.47|11144.57|11144.57|11144.85|11144.85|11134.81|11134.81|0
1647591900000|2022-03-18 08:25:00|11144.94|11144.94|11143.57|11143.57|11150.53|11150.53|11141.76|11141.76|0
1647592200000|2022-03-18 08:30:00|11143.91|11143.91|11117.71|11117.71|11148.4|11148.4|11116.85|11116.85|0
1647592500000|2022-03-18 08:35:00|11118.9|11118.9|11113.87|11113.87|11121.98|11121.98|11111|11111|0
1647592800000|2022-03-18 08:40:00|11113.99|11113.99|11103.65|11103.65|11117.14|11117.14|11100.44|11100.44|0
1647593100000|2022-03-18 08:45:00|11103.25|11103.25|11104.59|11104.59|11115.98|11115.98|11096.17|11096.17|0
1647593400000|2022-03-18 08:50:00|11104.35|11104.35|11101.31|11101.31|11105.31|11105.31|11093.69|11093.69|0
1647593700000|2022-03-18 08:55:00|11100.95|11100.95|11111.96|11111.96|11112.36|11112.36|11096.33|11096.33|0
1647594000000|2022-03-18 09:00:00|11111.47|11111.47|11107.07|11107.07|11113.55|11113.55|11106.11|11106.11|0
1647594300000|2022-03-18 09:05:00|11107.27|11107.27|11108.85|11108.85|11109.56|11109.56|11103.56|11103.56|0
1647594600000|2022-03-18 09:10:00|11109.25|11109.25|11099.87|11099.87|11109.25|11109.25|11094.92|11094.92|0
1647594900000|2022-03-18 09:15:00|11099.75|11099.75|11101.85|11101.85|11104.73|11104.73|11096.78|11096.78|0
1647595200000|2022-03-18 09:20:00|11100.67|11100.67|11098.33|11098.33|11102.42|11102.42|11098.33|11098.33|0
1647595500000|2022-03-18 09:25:00|11098.45|11098.45|11107|11107|11107|11107|11094.49|11094.49|0
1647595800000|2022-03-18 09:30:00|11109.71|11109.71|11099.74|11099.74|11121.71|11121.71|11097.77|11097.77|0
1647596100000|2022-03-18 09:35:00|11099.86|11099.86|11098.9|11098.9|11103.57|11103.57|11098.9|11098.9|0
1647596400000|2022-03-18 09:40:00|11098.82|11098.82|11106.4|11106.4|11106.46|11106.46|11095.55|11095.55|0
1647596700000|2022-03-18 09:45:00|11106.04|11106.04|11103.72|11103.72|11109.42|11109.42|11102.79|11102.79|0
1647597000000|2022-03-18 09:50:00|11103.37|11103.37|11111.48|11111.48|11111.48|11111.48|11098.45|11098.45|0
1647597300000|2022-03-18 09:55:00|11111.64|11111.64|11117.13|11117.13|11118.11|11118.11|11111.64|11111.64|0
1647597600000|2022-03-18 10:00:00|11117.36|11117.36|11129.34|11129.34|11129.34|11129.34|11116.49|11116.49|0
1647597900000|2022-03-18 10:05:00|11129.51|11129.51|11138.24|11138.24|11138.59|11138.59|11123.64|11123.64|0
1647598500000|2022-03-18 10:15:00|11138.01|11138.01|11090.04|11090.04|11138.01|11138.01|11089.69|11089.69|0
1647598800000|2022-03-18 10:20:00|11090.84|11090.84|11101.99|11101.99|11103.21|11103.21|11089.8|11089.8|0
1647599100000|2022-03-18 10:25:00|11101.88|11101.88|11100.93|11100.93|11106.35|11106.35|11098.13|11098.13|0
1647599400000|2022-03-18 10:30:00|11101.63|11101.63|11079.46|11079.46|11101.87|11101.87|11079.46|11079.46|0
1647599700000|2022-03-18 10:35:00|11081.41|11081.41|11080.34|11080.34|11087.17|11087.17|11080.34|11080.34|0
1647600000000|2022-03-18 10:40:00|11079.56|11079.56|11061.72|11061.72|11084.77|11084.77|11060.87|11060.87|0
1647600300000|2022-03-18 10:45:00|11062.7|11062.7|11057.93|11057.93|11063.12|11063.12|11045.75|11045.75|0
1647600600000|2022-03-18 10:50:00|11063.66|11063.66|11048.84|11048.84|11063.66|11063.66|11040.42|11040.42|0
1647600900000|2022-03-18 10:55:00|11051.28|11051.28|11042.41|11042.41|11054.22|11054.22|11039.89|11039.89|0
1647601200000|2022-03-18 11:00:00|11047.86|11047.86|11034.57|11034.57|11047.86|11047.86|11019.78|11019.78|0
1647601500000|2022-03-18 11:05:00|11033.59|11033.59|11023.67|11023.67|11035.49|11035.49|11023.1|11023.1|0
1647601800000|2022-03-18 11:10:00|11023.17|11023.17|11030.77|11030.77|11030.77|11030.77|11018.21|11018.21|0
1647602100000|2022-03-18 11:15:00|11031.09|11031.09|11042.12|11042.12|11042.63|11042.63|11031.09|11031.09|0
1647602400000|2022-03-18 11:20:00|11042.32|11042.32|11034.57|11034.57|11045.91|11045.91|11032.36|11032.36|0
1647602700000|2022-03-18 11:25:00|11034.82|11034.82|11027.69|11027.69|11034.94|11034.94|11023.37|11023.37|0
1647603000000|2022-03-18 11:30:00|11028.25|11028.25|11032.37|11032.37|11032.37|11032.37|11028.24|11028.24|0
1647603300000|2022-03-18 11:35:00|11032.95|11032.95|11045.45|11045.45|11045.45|11045.45|11031.97|11031.97|0
1647603600000|2022-03-18 11:40:00|11046.45|11046.45|11059.49|11059.49|11059.62|11059.62|11046.29|11046.29|0
1647603900000|2022-03-18 11:45:00|11058.78|11058.78|11055.68|11055.68|11058.78|11058.78|11051.88|11051.88|0
1647604200000|2022-03-18 11:50:00|11055.56|11055.56|11053.66|11053.66|11055.96|11055.96|11052.47|11052.47|0
1647604500000|2022-03-18 11:55:00|11054.01|11054.01|11046.36|11046.36|11054.83|11054.83|11046.1|11046.1|0
1647604800000|2022-03-18 12:00:00|11049.85|11049.85|11054.93|11054.93|11055.24|11055.24|11045.33|11045.33|0
1647605100000|2022-03-18 12:05:00|11055.28|11055.28|11052.95|11052.95|11057.44|11057.44|11049.51|11049.51|0
1647605400000|2022-03-18 12:10:00|11053.1|11053.1|11054.89|11054.89|11054.89|11054.89|11051.26|11051.26|0
1647605700000|2022-03-18 12:15:00|11053.97|11053.97|11048.99|11048.99|11053.97|11053.97|11044.81|11044.81|0
1647606000000|2022-03-18 12:20:00|11049.25|11049.25|11062.84|11062.84|11064.69|11064.69|11049.25|11049.25|0
1647606300000|2022-03-18 12:25:00|11063.24|11063.24|11067.56|11067.56|11067.86|11067.86|11062.76|11062.76|0
1647606600000|2022-03-18 12:30:00|11067.2|11067.2|11064.33|11064.33|11067.32|11067.32|11063.48|11063.48|0
1647606900000|2022-03-18 12:35:00|11064.45|11064.45|11072.04|11072.04|11072.04|11072.04|11064.07|11064.07|0
1647607200000|2022-03-18 12:40:00|11072.19|11072.19|11082.38|11082.38|11082.38|11082.38|11072.19|11072.19|0
1647607500000|2022-03-18 12:45:00|11082.43|11082.43|11068.73|11068.73|11082.43|11082.43|11068.73|11068.73|0
1647607800000|2022-03-18 12:50:00|11068.33|11068.33|11056.26|11056.26|11068.5|11068.5|11052.18|11052.18|0
1647608100000|2022-03-18 12:55:00|11056.02|11056.02|11055.84|11055.84|11056.02|11056.02|11052.27|11052.27|0
1647608400000|2022-03-18 13:00:00|11055.89|11055.89|11058.44|11058.44|11059.65|11059.65|11054.78|11054.78|0
1647608700000|2022-03-18 13:05:00|11057.63|11057.63|11044.75|11044.75|11058.33|11058.33|11044.26|11044.26|0
1647609000000|2022-03-18 13:10:00|11044.99|11044.99|11040.9|11040.9|11045.29|11045.29|11040.9|11040.9|0
1647609300000|2022-03-18 13:15:00|11041.14|11041.14|11039.42|11039.42|11043.49|11043.49|11039|11039|0
1647609600000|2022-03-18 13:20:00|11039.72|11039.72|11037.82|11037.82|11042.06|11042.06|11037.82|11037.82|0
1647609900000|2022-03-18 13:25:00|11039.14|11039.14|11053.05|11053.05|11055|11055|11039.14|11039.14|0
1647610200000|2022-03-18 13:30:00|11054.24|11054.24|11052.95|11052.95|11068.09|11068.09|11051.66|11051.66|0
1647610500000|2022-03-18 13:35:00|11052.55|11052.55|11061.32|11061.32|11072.3|11072.3|11051.36|11051.36|0
1647610800000|2022-03-18 13:40:00|11060.34|11060.34|11074.22|11074.22|11076.61|11076.61|11057.79|11057.79|0
1647611100000|2022-03-18 13:45:00|11074.38|11074.38|11071.95|11071.95|11075.52|11075.52|11067.28|11067.28|0
1647611400000|2022-03-18 13:50:00|11072.11|11072.11|11066.65|11066.65|11077.94|11077.94|11065.95|11065.95|0
1647611700000|2022-03-18 13:55:00|11066.73|11066.73|11074.77|11074.77|11074.9|11074.9|11064.56|11064.56|0
1647612000000|2022-03-18 14:00:00|11077.87|11077.87|11102.01|11102.01|11102.25|11102.25|11076.92|11076.92|0
1647612300000|2022-03-18 14:05:00|11101.66|11101.66|11107.02|11107.02|11107.02|11107.02|11088.65|11088.65|0
1647612600000|2022-03-18 14:10:00|11107.42|11107.42|11103.01|11103.01|11112.83|11112.83|11102.8|11102.8|0
1647612900000|2022-03-18 14:15:00|11102.8|11102.8|11087.77|11087.77|11102.83|11102.83|11087.77|11087.77|0
1647613200000|2022-03-18 14:20:00|11087.65|11087.65|11092.54|11092.54|11103.89|11103.89|11084.16|11084.16|0
1647613500000|2022-03-18 14:25:00|11093.52|11093.52|11085.95|11085.95|11094.8|11094.8|11085.9|11085.9|0
1647613800000|2022-03-18 14:30:00|11083.99|11083.99|11076.82|11076.82|11087.2|11087.2|11073.96|11073.96|0
1647614100000|2022-03-18 14:35:00|11077.51|11077.51|11078.53|11078.53|11086.06|11086.06|11075.52|11075.52|0
1647614400000|2022-03-18 14:40:00|11078.95|11078.95|11072.05|11072.05|11081.6|11081.6|11071.96|11071.96|0
1647614700000|2022-03-18 14:45:00|11071.96|11071.96|11100.39|11100.39|11100.39|11100.39|11071.96|11071.96|0
1647615000000|2022-03-18 14:50:00|11100.3|11100.3|11108.04|11108.04|11110.65|11110.65|11098.78|11098.78|0
1647615300000|2022-03-18 14:55:00|11108.38|11108.38|11128.57|11128.57|11128.57|11128.57|11108.38|11108.38|0
1647615600000|2022-03-18 15:00:00|11128.98|11128.98|11153.67|11153.67|11155.55|11155.55|11127.02|11127.02|0
1647615900000|2022-03-18 15:05:00|11154.17|11154.17|11164.89|11164.89|11175.83|11175.83|11151.58|11151.58|0
1647616200000|2022-03-18 15:10:00|11165.29|11165.29|11152.37|11152.37|11165.69|11165.69|11152.37|11152.37|0
1647616500000|2022-03-18 15:15:00|11152.25|11152.25|11146.34|11146.34|11153.68|11153.68|11143.98|11143.98|0
1647616800000|2022-03-18 15:20:00|11146.28|11146.28|11140.46|11140.46|11146.52|11146.52|11137.39|11137.39|0
1647617100000|2022-03-18 15:25:00|11140.88|11140.88|11141.93|11141.93|11148.14|11148.14|11131.54|11131.54|0
1647617400000|2022-03-18 15:30:00|11141.59|11141.59|11141.43|11141.43|11143.74|11143.74|11134.62|11134.62|0
1647617700000|2022-03-18 15:35:00|11139.65|11139.65|11152.49|11152.49|11157.17|11157.17|11138.48|11138.48|0
1647618000000|2022-03-18 15:40:00|11151.31|11151.31|11136.5|11136.5|11152.01|11152.01|11136.4|11136.4|0
1647618300000|2022-03-18 15:45:00|11136.9|11136.9|11137.99|11137.99|11138.46|11138.46|11132.45|11132.45|0
1647618600000|2022-03-18 15:50:00|11138.11|11138.11|11151.96|11151.96|11156.5|11156.5|11138.11|11138.11|0
1647618900000|2022-03-18 15:55:00|11152.94|11152.94|11163.19|11163.19|11164.36|11164.36|11151.32|11151.32|0
1647619200000|2022-03-18 16:00:00|11163.1|11163.1|11160.3|11160.3|11167.86|11167.86|11157.41|11157.41|0
1647619500000|2022-03-18 16:05:00|11160.47|11160.47|11167.3|11167.3|11167.3|11167.3|11155.58|11155.58|0
1647619800000|2022-03-18 16:10:00|11167.77|11167.77|11182.7|11182.7|11185.22|11185.22|11167.77|11167.77|0
1647620100000|2022-03-18 16:15:00|11182.55|11182.55|11181.07|11181.07|11183.64|11183.64|11178.63|11178.63|0
1647620400000|2022-03-18 16:20:00|11182.26|11182.26|11177.55|11177.55|11182.45|11182.45|11172.94|11172.94|0
1647620700000|2022-03-18 16:25:00|11178.53|11178.53|11198.23|11198.23|11198.23|11198.23|11177.55|11177.55|0
1647850500000|2022-03-21 08:15:00|11178.47|11178.47|11174.63|11174.63|11180.09|11180.09|11161.22|11161.22|0
1647850800000|2022-03-21 08:20:00|11174.58|11174.58|11174.53|11174.53|11182.5|11182.5|11173.43|11173.43|0
1647851100000|2022-03-21 08:25:00|11173.56|11173.56|11174.5|11174.5|11176.05|11176.05|11171.49|11171.49|0
1647851400000|2022-03-21 08:30:00|11175.48|11175.48|11182.46|11182.46|11186.63|11186.63|11173.04|11173.04|0
1647851700000|2022-03-21 08:35:00|11182.23|11182.23|11206.29|11206.29|11206.29|11206.29|11182.23|11182.23|0
1647852000000|2022-03-21 08:40:00|11206.13|11206.13|11194.44|11194.44|11206.13|11206.13|11194.44|11194.44|0
1647852300000|2022-03-21 08:45:00|11195.42|11195.42|11189.34|11189.34|11198.94|11198.94|11183.16|11183.16|0
1647852600000|2022-03-21 08:50:00|11189.13|11189.13|11162.5|11162.5|11189.13|11189.13|11161.26|11161.26|0
1647852900000|2022-03-21 08:55:00|11162.82|11162.82|11171.95|11171.95|11178.43|11178.43|11161.37|11161.37|0
1647853200000|2022-03-21 09:00:00|11173.91|11173.91|11169.27|11169.27|11175.25|11175.25|11167.88|11167.88|0
1647853500000|2022-03-21 09:05:00|11166.82|11166.82|11160.9|11160.9|11168.16|11168.16|11149.97|11149.97|0
1647853800000|2022-03-21 09:10:00|11160.69|11160.69|11165.96|11165.96|11165.96|11165.96|11160.54|11160.54|0
1647854100000|2022-03-21 09:15:00|11166.65|11166.65|11181.28|11181.28|11182.7|11182.7|11166.65|11166.65|0
1647854400000|2022-03-21 09:20:00|11181.05|11181.05|11186.95|11186.95|11187.18|11187.18|11179.46|11179.46|0
1647854700000|2022-03-21 09:25:00|11187.11|11187.11|11191.59|11191.59|11191.78|11191.78|11183.5|11183.5|0
1647855000000|2022-03-21 09:30:00|11191.36|11191.36|11193.31|11193.31|11194.09|11194.09|11188.69|11188.69|0
1647855300000|2022-03-21 09:35:00|11193.15|11193.15|11188.71|11188.71|11198.12|11198.12|11188.31|11188.31|0
1647855600000|2022-03-21 09:40:00|11189.4|11189.4|11183.49|11183.49|11190.47|11190.47|11183.49|11183.49|0
1647855900000|2022-03-21 09:45:00|11183.29|11183.29|11184.41|11184.41|11187.45|11187.45|11183.23|11183.23|0
1647856200000|2022-03-21 09:50:00|11184.2|11184.2|11182.14|11182.14|11184.2|11184.2|11179.1|11179.1|0
1647856500000|2022-03-21 09:55:00|11183.33|11183.33|11189.83|11189.83|11189.83|11189.83|11178.72|11178.72|0
1647856800000|2022-03-21 10:00:00|11189.48|11189.48|11193.49|11193.49|11194.45|11194.45|11186.55|11186.55|0
1647857100000|2022-03-21 10:05:00|11193.75|11193.75|11198.85|11198.85|11200.1|11200.1|11193.75|11193.75|0
1647857400000|2022-03-21 10:10:00|11199.28|11199.28|11204.55|11204.55|11205.21|11205.21|11197.71|11197.71|0
1647857700000|2022-03-21 10:15:00|11204.39|11204.39|11220.96|11220.96|11221.61|11221.61|11204.39|11204.39|0
1647858000000|2022-03-21 10:20:00|11221.01|11221.01|11228.9|11228.9|11230.08|11230.08|11221.01|11221.01|0
1647858300000|2022-03-21 10:25:00|11229.87|11229.87|11230.82|11230.82|11235.55|11235.55|11223.84|11223.84|0
1647858600000|2022-03-21 10:30:00|11228.45|11228.45|11217.48|11217.48|11234.13|11234.13|11217.48|11217.48|0
1647858900000|2022-03-21 10:35:00|11215.12|11215.12|11206.42|11206.42|11215.33|11215.33|11206.42|11206.42|0
1647859200000|2022-03-21 10:40:00|11205.9|11205.9|11197.62|11197.62|11205.9|11205.9|11195.9|11195.9|0
1647859500000|2022-03-21 10:45:00|11196.43|11196.43|11201.62|11201.62|11205.38|11205.38|11196.43|11196.43|0
1647859800000|2022-03-21 10:50:00|11202.59|11202.59|11205.55|11205.55|11208.12|11208.12|11202.59|11202.59|0
1647860100000|2022-03-21 10:55:00|11205.38|11205.38|11212.96|11212.96|11213.09|11213.09|11203.03|11203.03|0
1647860400000|2022-03-21 11:00:00|11213.18|11213.18|11217.97|11217.97|11218.27|11218.27|11210.97|11210.97|0
1647860700000|2022-03-21 11:05:00|11217.8|11217.8|11217.83|11217.83|11222.53|11222.53|11215.44|11215.44|0
1647861000000|2022-03-21 11:10:00|11218.17|11218.17|11222.79|11222.79|11222.79|11222.79|11215.73|11215.73|0
1647861300000|2022-03-21 11:15:00|11223.63|11223.63|11231.3|11231.3|11231.3|11231.3|11216.93|11216.93|0
1647861600000|2022-03-21 11:20:00|11231.05|11231.05|11226.2|11226.2|11231.05|11231.05|11223.33|11223.33|0
1647861900000|2022-03-21 11:25:00|11226.41|11226.41|11221.77|11221.77|11227.59|11227.59|11217.86|11217.86|0
1647862200000|2022-03-21 11:30:00|11221.98|11221.98|11228.37|11228.37|11228.73|11228.73|11213.09|11213.09|0
1647862500000|2022-03-21 11:35:00|11229.04|11229.04|11233.46|11233.46|11236.38|11236.38|11227.89|11227.89|0
1647862800000|2022-03-21 11:40:00|11233.69|11233.69|11229.13|11229.13|11233.69|11233.69|11226.36|11226.36|0
1647863100000|2022-03-21 11:45:00|11230.1|11230.1|11224.46|11224.46|11230.1|11230.1|11223.78|11223.78|0
1647863400000|2022-03-21 11:50:00|11224.26|11224.26|11216.79|11216.79|11224.26|11224.26|11216.79|11216.79|0
1647863700000|2022-03-21 11:55:00|11216.58|11216.58|11222.25|11222.25|11224.03|11224.03|11213.94|11213.94|0
1647864000000|2022-03-21 12:00:00|11222.1|11222.1|11217.06|11217.06|11222.12|11222.12|11217.06|11217.06|0
1647864300000|2022-03-21 12:05:00|11217.27|11217.27|11214.7|11214.7|11217.27|11217.27|11213.32|11213.32|0
1647864600000|2022-03-21 12:10:00|11215.49|11215.49|11213.35|11213.35|11216.36|11216.36|11213.22|11213.22|0
1647864900000|2022-03-21 12:15:00|11213.22|11213.22|11208.1|11208.1|11213.22|11213.22|11204.12|11204.12|0
1647865200000|2022-03-21 12:20:00|11207.76|11207.76|11209.84|11209.84|11210.03|11210.03|11207.41|11207.41|0
1647865500000|2022-03-21 12:25:00|11210.34|11210.34|11212.56|11212.56|11212.56|11212.56|11208.87|11208.87|0
1647865800000|2022-03-21 12:30:00|11213.06|11213.06|11201.89|11201.89|11213.52|11213.52|11201.89|11201.89|0
1647866100000|2022-03-21 12:35:00|11200.71|11200.71|11199.18|11199.18|11200.71|11200.71|11195.1|11195.1|0
1647866400000|2022-03-21 12:40:00|11197.99|11197.99|11196.53|11196.53|11197.99|11197.99|11194.31|11194.31|0
1647866700000|2022-03-21 12:45:00|11195.56|11195.56|11193.48|11193.48|11196.41|11196.41|11192.5|11192.5|0
1647867000000|2022-03-21 12:50:00|11193.36|11193.36|11194.26|11194.26|11194.31|11194.31|11190.4|11190.4|0
1647867300000|2022-03-21 12:55:00|11193.08|11193.08|11199.83|11199.83|11200.9|11200.9|11193.08|11193.08|0
1647867600000|2022-03-21 13:00:00|11200.05|11200.05|11193.36|11193.36|11200.05|11200.05|11192.38|11192.38|0
1647867900000|2022-03-21 13:05:00|11193.48|11193.48|11202.35|11202.35|11202.35|11202.35|11190.41|11190.41|0
1647868200000|2022-03-21 13:10:00|11201.37|11201.37|11198.76|11198.76|11201.37|11201.37|11197.39|11197.39|0
1647868500000|2022-03-21 13:15:00|11198.87|11198.87|11209.63|11209.63|11210.32|11210.32|11198.3|11198.3|0
1647868800000|2022-03-21 13:20:00|11209.84|11209.84|11210|11210|11214.22|11214.22|11209.58|11209.58|0
1647869100000|2022-03-21 13:25:00|11212.94|11212.94|11208.61|11208.61|11213.35|11213.35|11207.3|11207.3|0
1647869400000|2022-03-21 13:30:00|11208.53|11208.53|11212.67|11212.67|11212.67|11212.67|11203.47|11203.47|0
1647869700000|2022-03-21 13:35:00|11213.09|11213.09|11210.34|11210.34|11214.36|11214.36|11205.65|11205.65|0
1647870000000|2022-03-21 13:40:00|11210.27|11210.27|11210.83|11210.83|11213.93|11213.93|11209.04|11209.04|0
1647870300000|2022-03-21 13:45:00|11210.94|11210.94|11195.37|11195.37|11218.19|11218.19|11195.37|11195.37|0
1647870600000|2022-03-21 13:50:00|11194.53|11194.53|11168.66|11168.66|11194.53|11194.53|11168.61|11168.61|0
1647870900000|2022-03-21 13:55:00|11168.26|11168.26|11162.74|11162.74|11172.35|11172.35|11160.14|11160.14|0
1647871200000|2022-03-21 14:00:00|11162.69|11162.69|11165.09|11165.09|11167.3|11167.3|11159.1|11159.1|0
1647871500000|2022-03-21 14:05:00|11164.75|11164.75|11150.6|11150.6|11166.01|11166.01|11138.95|11138.95|0
1647871800000|2022-03-21 14:10:00|11150.71|11150.71|11144.17|11144.17|11152.65|11152.65|11138.06|11138.06|0
1647872100000|2022-03-21 14:15:00|11144.29|11144.29|11158.09|11158.09|11158.23|11158.23|11140.83|11140.83|0
1647872400000|2022-03-21 14:20:00|11157.7|11157.7|11154.42|11154.42|11157.7|11157.7|11144.48|11144.48|0
1647872700000|2022-03-21 14:25:00|11153.67|11153.67|11142.46|11142.46|11155.5|11155.5|11142.46|11142.46|0
1647873000000|2022-03-21 14:30:00|11142.33|11142.33|11138.36|11138.36|11145.12|11145.12|11137.31|11137.31|0
1647873300000|2022-03-21 14:35:00|11138.59|11138.59|11142.93|11142.93|11144.3|11144.3|11137.78|11137.78|0
1647873600000|2022-03-21 14:40:00|11143.33|11143.33|11135.77|11135.77|11146.81|11146.81|11132.54|11132.54|0
1647873900000|2022-03-21 14:45:00|11136.17|11136.17|11156.4|11156.4|11158.28|11158.28|11135.99|11135.99|0
1647874200000|2022-03-21 14:50:00|11156.52|11156.52|11166.1|11166.1|11167.58|11167.58|11156.52|11156.52|0
1647874500000|2022-03-21 14:55:00|11166.44|11166.44|11189.98|11189.98|11189.98|11189.98|11165.09|11165.09|0
1647874800000|2022-03-21 15:00:00|11190.21|11190.21|11199.56|11199.56|11203.57|11203.57|11187.42|11187.42|0
1647875100000|2022-03-21 15:05:00|11199.45|11199.45|11174.64|11174.64|11199.45|11199.45|11172.94|11172.94|0
1647875400000|2022-03-21 15:10:00|11173.45|11173.45|11164.58|11164.58|11176.11|11176.11|11161.36|11161.36|0
1647875700000|2022-03-21 15:15:00|11164.47|11164.47|11169.93|11169.93|11171.77|11171.77|11154.47|11154.47|0
1647876000000|2022-03-21 15:20:00|11168.56|11168.56|11180.88|11180.88|11186.33|11186.33|11166.95|11166.95|0
1647876300000|2022-03-21 15:25:00|11180.78|11180.78|11191.53|11191.53|11191.53|11191.53|11171.77|11171.77|0
1647876600000|2022-03-21 15:30:00|11192.51|11192.51|11180.77|11180.77|11195.39|11195.39|11178.92|11178.92|0
1647876900000|2022-03-21 15:35:00|11179.79|11179.79|11185.81|11185.81|11189.04|11189.04|11168.85|11168.85|0
1647877200000|2022-03-21 15:40:00|11185.9|11185.9|11183.92|11183.92|11190.14|11190.14|11182.86|11182.86|0
1647877500000|2022-03-21 15:45:00|11185.1|11185.1|11182.5|11182.5|11191.85|11191.85|11182.5|11182.5|0
1647877800000|2022-03-21 15:50:00|11182.74|11182.74|11185.84|11185.84|11190.36|11190.36|11177.82|11177.82|0
1647878100000|2022-03-21 15:55:00|11185.93|11185.93|11191.91|11191.91|11194.04|11194.04|11182.99|11182.99|0
1647878400000|2022-03-21 16:00:00|11192.89|11192.89|11193.64|11193.64|11194.87|11194.87|11187.54|11187.54|0
1647878700000|2022-03-21 16:05:00|11193.59|11193.59|11180.81|11180.81|11193.94|11193.94|11177.45|11177.45|0
1647879000000|2022-03-21 16:10:00|11181.21|11181.21|11189.38|11189.38|11189.38|11189.38|11179.02|11179.02|0
1647879300000|2022-03-21 16:15:00|11189.54|11189.54|11188.69|11188.69|11194.62|11194.62|11184.61|11184.61|0
1647879600000|2022-03-21 16:20:00|11188.85|11188.85|11185.54|11185.54|11192.63|11192.63|11184.25|11184.25|0
1647879900000|2022-03-21 16:25:00|11185.19|11185.19|11185.39|11185.39|11188.94|11188.94|11181.63|11181.63|0
1647936900000|2022-03-22 08:15:00|11137.78|11137.78|11138.3|11138.3|11144.03|11144.03|11133.12|11133.12|0
1647937200000|2022-03-22 08:20:00|11138.8|11138.8|11157.27|11157.27|11157.27|11157.27|11138.8|11138.8|0
1647937500000|2022-03-22 08:25:00|11156.48|11156.48|11170.33|11170.33|11171.42|11171.42|11156.48|11156.48|0
1647937800000|2022-03-22 08:30:00|11170.51|11170.51|11182.63|11182.63|11192.92|11192.92|11170.51|11170.51|0
1647938100000|2022-03-22 08:35:00|11181.45|11181.45|11182.1|11182.1|11186.51|11186.51|11178.15|11178.15|0
1647938400000|2022-03-22 08:40:00|11181.95|11181.95|11187.88|11187.88|11188.3|11188.3|11181.9|11181.9|0
1647938700000|2022-03-22 08:45:00|11188.33|11188.33|11179.94|11179.94|11190.67|11190.67|11179.94|11179.94|0
1647939000000|2022-03-22 08:50:00|11179.85|11179.85|11175.8|11175.8|11179.85|11179.85|11168.48|11168.48|0
1647939300000|2022-03-22 08:55:00|11175.46|11175.46|11181|11181|11181.52|11181.52|11170.73|11170.73|0
1647939600000|2022-03-22 09:00:00|11180.9|11180.9|11179.56|11179.56|11182.7|11182.7|11177.2|11177.2|0
1647939900000|2022-03-22 09:05:00|11179.8|11179.8|11184.6|11184.6|11184.6|11184.6|11174.6|11174.6|0
1647940200000|2022-03-22 09:10:00|11184.85|11184.85|11190.19|11190.19|11190.67|11190.67|11179.44|11179.44|0
1647940500000|2022-03-22 09:15:00|11190.59|11190.59|11185.65|11185.65|11192.9|11192.9|11184.77|11184.77|0
1647940800000|2022-03-22 09:20:00|11185.81|11185.81|11175.42|11175.42|11187.97|11187.97|11175.25|11175.25|0
1647941100000|2022-03-22 09:25:00|11175.63|11175.63|11179.31|11179.31|11183.4|11183.4|11174.65|11174.65|0
1647941400000|2022-03-22 09:30:00|11177.35|11177.35|11185.61|11185.61|11186.85|11186.85|11176.9|11176.9|0
1647941700000|2022-03-22 09:35:00|11185.31|11185.31|11183.1|11183.1|11186.68|11186.68|11180.24|11180.24|0
1647942000000|2022-03-22 09:40:00|11182.97|11182.97|11183.57|11183.57|11185.07|11185.07|11179.21|11179.21|0
1647942300000|2022-03-22 09:45:00|11183.91|11183.91|11178.54|11178.54|11183.91|11183.91|11177.92|11177.92|0
1647942600000|2022-03-22 09:50:00|11178.37|11178.37|11182.64|11182.64|11186.68|11186.68|11177.88|11177.88|0
1647942900000|2022-03-22 09:55:00|11182.9|11182.9|11186.88|11186.88|11186.88|11186.88|11180.66|11180.66|0
1647943200000|2022-03-22 10:00:00|11187.3|11187.3|11178.57|11178.57|11187.61|11187.61|11177.6|11177.6|0
1647943500000|2022-03-22 10:05:00|11180.53|11180.53|11157.15|11157.15|11180.53|11180.53|11157.15|11157.15|0
1647943800000|2022-03-22 10:10:00|11156.97|11156.97|11141.85|11141.85|11157.06|11157.06|11136.14|11136.14|0
1647944100000|2022-03-22 10:15:00|11141.33|11141.33|11140.17|11140.17|11143.18|11143.18|11140.08|11140.08|0
1647944400000|2022-03-22 10:20:00|11143.72|11143.72|11127.29|11127.29|11147.47|11147.47|11126.66|11126.66|0
1647944700000|2022-03-22 10:25:00|11126.79|11126.79|11135.72|11135.72|11136.56|11136.56|11125.89|11125.89|0
1647945000000|2022-03-22 10:30:00|11135.2|11135.2|11134.5|11134.5|11138.83|11138.83|11132.77|11132.77|0
1647945300000|2022-03-22 10:35:00|11132.54|11132.54|11134.74|11134.74|11137.6|11137.6|11127.75|11127.75|0
1647945600000|2022-03-22 10:40:00|11134.93|11134.93|11135.94|11135.94|11139.68|11139.68|11133.95|11133.95|0
1647945900000|2022-03-22 10:45:00|11134.75|11134.75|11135.42|11135.42|11137.45|11137.45|11133.91|11133.91|0
1647946200000|2022-03-22 10:50:00|11135.54|11135.54|11136.66|11136.66|11140.11|11140.11|11135.22|11135.22|0
1647946500000|2022-03-22 10:55:00|11137.63|11137.63|11138.44|11138.44|11140.51|11140.51|11136.44|11136.44|0
1647946800000|2022-03-22 11:00:00|11138.33|11138.33|11123.52|11123.52|11140.82|11140.82|11123.13|11123.13|0
1647947100000|2022-03-22 11:05:00|11122.55|11122.55|11127.18|11127.18|11127.18|11127.18|11121.19|11121.19|0
1647947400000|2022-03-22 11:10:00|11128.36|11128.36|11128.71|11128.71|11130.62|11130.62|11126.74|11126.74|0
1647947700000|2022-03-22 11:15:00|11129.32|11129.32|11116.39|11116.39|11129.32|11129.32|11115.92|11115.92|0
1647948000000|2022-03-22 11:20:00|11116.65|11116.65|11112.85|11112.85|11116.96|11116.96|11111.32|11111.32|0
1647948300000|2022-03-22 11:25:00|11112.38|11112.38|11116.82|11116.82|11118.63|11118.63|11109.36|11109.36|0
1647948600000|2022-03-22 11:30:00|11117.15|11117.15|11108.7|11108.7|11118.94|11118.94|11108.34|11108.34|0
1647948900000|2022-03-22 11:35:00|11107.52|11107.52|11108.17|11108.17|11108.64|11108.64|11106.33|11106.33|0
1647949200000|2022-03-22 11:40:00|11108.68|11108.68|11109.23|11109.23|11113.95|11113.95|11108.25|11108.25|0
1647949500000|2022-03-22 11:45:00|11109.06|11109.06|11108.24|11108.24|11109.95|11109.95|11106.45|11106.45|0
1647949800000|2022-03-22 11:50:00|11108.07|11108.07|11110.73|11110.73|11110.96|11110.96|11107.84|11107.84|0
1647950100000|2022-03-22 11:55:00|11111.91|11111.91|11113.41|11113.41|11113.41|11113.41|11108.62|11108.62|0
1647950400000|2022-03-22 12:00:00|11114.25|11114.25|11114.11|11114.11|11115.89|11115.89|11112.66|11112.66|0
1647950700000|2022-03-22 12:05:00|11113.13|11113.13|11106.3|11106.3|11114.17|11114.17|11105.73|11105.73|0
1647951000000|2022-03-22 12:10:00|11106.56|11106.56|11103.19|11103.19|11107.96|11107.96|11103.19|11103.19|0
1647951300000|2022-03-22 12:15:00|11101.24|11101.24|11101.95|11101.95|11104.82|11104.82|11100.17|11100.17|0
1647951600000|2022-03-22 12:20:00|11101.74|11101.74|11099.98|11099.98|11102.07|11102.07|11099.98|11099.98|0
1647951900000|2022-03-22 12:25:00|11099.86|11099.86|11103.34|11103.34|11104.38|11104.38|11099.75|11099.75|0
1647952200000|2022-03-22 12:30:00|11103.14|11103.14|11101.68|11101.68|11104.28|11104.28|11097.27|11097.27|0
1647952500000|2022-03-22 12:35:00|11101.42|11101.42|11108.49|11108.49|11108.49|11108.49|11101.3|11101.3|0
1647952800000|2022-03-22 12:40:00|11109.29|11109.29|11110.14|11110.14|11110.14|11110.14|11106.44|11106.44|0
1647953100000|2022-03-22 12:45:00|11109.75|11109.75|11113.66|11113.66|11114.45|11114.45|11109.75|11109.75|0
1647953400000|2022-03-22 12:50:00|11113.86|11113.86|11109.24|11109.24|11116.4|11116.4|11109.24|11109.24|0
1647953700000|2022-03-22 12:55:00|11109.35|11109.35|11114.23|11114.23|11117.46|11117.46|11109.35|11109.35|0
1647954000000|2022-03-22 13:00:00|11114.03|11114.03|11121.73|11121.73|11122.9|11122.9|11114.03|11114.03|0
1647954300000|2022-03-22 13:05:00|11121.49|11121.49|11126.48|11126.48|11126.74|11126.74|11118.45|11118.45|0
1647954600000|2022-03-22 13:10:00|11126.37|11126.37|11126.12|11126.12|11127.76|11127.76|11125.06|11125.06|0
1647954900000|2022-03-22 13:15:00|11125.86|11125.86|11124.74|11124.74|11126.98|11126.98|11124.26|11124.26|0
1647955200000|2022-03-22 13:20:00|11124.24|11124.24|11117.37|11117.37|11124.24|11124.24|11117.37|11117.37|0
1647955500000|2022-03-22 13:25:00|11117.16|11117.16|11118.35|11118.35|11118.77|11118.77|11116.06|11116.06|0
1647955800000|2022-03-22 13:30:00|11118.61|11118.61|11146.06|11146.06|11147.04|11147.04|11117.76|11117.76|0
1647956100000|2022-03-22 13:35:00|11146.41|11146.41|11130.48|11130.48|11146.41|11146.41|11124.48|11124.48|0
1647956400000|2022-03-22 13:40:00|11130.88|11130.88|11121.41|11121.41|11130.88|11130.88|11121.32|11121.32|0
1647956700000|2022-03-22 13:45:00|11121.15|11121.15|11123.88|11123.88|11126.59|11126.59|11120.25|11120.25|0
1647957000000|2022-03-22 13:50:00|11124.14|11124.14|11140.33|11140.33|11140.33|11140.33|11116.02|11116.02|0
1647957300000|2022-03-22 13:55:00|11140.44|11140.44|11142.32|11142.32|11150.3|11150.3|11138.63|11138.63|0
1647957600000|2022-03-22 14:00:00|11142.37|11142.37|11153.55|11153.55|11153.55|11153.55|11141.83|11141.83|0
1647957900000|2022-03-22 14:05:00|11154.33|11154.33|11164.19|11164.19|11164.19|11164.19|11152.89|11152.89|0
1647958200000|2022-03-22 14:10:00|11164.3|11164.3|11158.83|11158.83|11171.17|11171.17|11158.37|11158.37|0
1647958500000|2022-03-22 14:15:00|11159.18|11159.18|11162.57|11162.57|11162.57|11162.57|11154.33|11154.33|0
1647958800000|2022-03-22 14:20:00|11162.92|11162.92|11168.36|11168.36|11169.32|11169.32|11162.92|11162.92|0
1647959100000|2022-03-22 14:25:00|11169.33|11169.33|11170.19|11170.19|11173.85|11173.85|11168.15|11168.15|0
1647959400000|2022-03-22 14:30:00|11171.17|11171.17|11181.76|11181.76|11181.76|11181.76|11171.17|11171.17|0
1647959700000|2022-03-22 14:35:00|11182.74|11182.74|11183.02|11183.02|11186.07|11186.07|11180.17|11180.17|0
1647960000000|2022-03-22 14:40:00|11183.36|11183.36|11165.33|11165.33|11183.36|11183.36|11163.96|11163.96|0
1647960300000|2022-03-22 14:45:00|11166.31|11166.31|11179.31|11179.31|11180.38|11180.38|11164.31|11164.31|0
1647960600000|2022-03-22 14:50:00|11178.13|11178.13|11174.08|11174.08|11180.76|11180.76|11166.06|11166.06|0
1647960900000|2022-03-22 14:55:00|11174.49|11174.49|11181.94|11181.94|11183.51|11183.51|11170.61|11170.61|0
1647961200000|2022-03-22 15:00:00|11182.33|11182.33|11175.08|11175.08|11186.4|11186.4|11172.05|11172.05|0
1647961500000|2022-03-22 15:05:00|11174.11|11174.11|11176.98|11176.98|11178.16|11178.16|11172.51|11172.51|0
1647961800000|2022-03-22 15:10:00|11176.48|11176.48|11193.52|11193.52|11193.52|11193.52|11176.34|11176.34|0
1647962100000|2022-03-22 15:15:00|11193.63|11193.63|11203.71|11203.71|11203.83|11203.83|11189.25|11189.25|0
1647962400000|2022-03-22 15:20:00|11203.8|11203.8|11204.38|11204.38|11207.53|11207.53|11199.4|11199.4|0
1647962700000|2022-03-22 15:25:00|11203.98|11203.98|11213.3|11213.3|11213.42|11213.42|11199.88|11199.88|0
1647963000000|2022-03-22 15:30:00|11213.99|11213.99|11199.75|11199.75|11214.38|11214.38|11194.71|11194.71|0
1647963300000|2022-03-22 15:35:00|11200.07|11200.07|11189.01|11189.01|11200.07|11200.07|11186.1|11186.1|0
1647963600000|2022-03-22 15:40:00|11190.19|11190.19|11180.24|11180.24|11192.75|11192.75|11180.24|11180.24|0
1647963900000|2022-03-22 15:45:00|11179.74|11179.74|11188.16|11188.16|11188.91|11188.91|11179.05|11179.05|0
1647964200000|2022-03-22 15:50:00|11189.34|11189.34|11185.94|11185.94|11192.87|11192.87|11184.32|11184.32|0
1647964500000|2022-03-22 15:55:00|11185.76|11185.76|11186.71|11186.71|11193.05|11193.05|11185.42|11185.42|0
1647964800000|2022-03-22 16:00:00|11187.89|11187.89|11185.05|11185.05|11188.76|11188.76|11184.84|11184.84|0
1647965100000|2022-03-22 16:05:00|11186.23|11186.23|11188.79|11188.79|11193.28|11193.28|11185.26|11185.26|0
1647965400000|2022-03-22 16:10:00|11187.61|11187.61|11182.42|11182.42|11190.86|11190.86|11181.84|11181.84|0
1647965700000|2022-03-22 16:15:00|11182.82|11182.82|11173.16|11173.16|11183.94|11183.94|11169.93|11169.93|0
1647966000000|2022-03-22 16:20:00|11173.77|11173.77|11164.98|11164.98|11173.98|11173.98|11162.63|11162.63|0
1647966300000|2022-03-22 16:25:00|11164|11164|11160.13|11160.13|11165.43|11165.43|11155.77|11155.77|0
1648023300000|2022-03-23 08:15:00|11268.57|11268.57|11262.38|11262.38|11270.28|11270.28|11251.34|11251.34|0
1648023600000|2022-03-23 08:20:00|11261.2|11261.2|11254.79|11254.79|11266.02|11266.02|11250.85|11250.85|0
1648023900000|2022-03-23 08:25:00|11254.63|11254.63|11252.12|11252.12|11264.04|11264.04|11252.12|11252.12|0
1648024200000|2022-03-23 08:30:00|11251.62|11251.62|11240.34|11240.34|11254.78|11254.78|11238.45|11238.45|0
1648024500000|2022-03-23 08:35:00|11240.14|11240.14|11236|11236|11241.33|11241.33|11230.8|11230.8|0
1648024800000|2022-03-23 08:40:00|11235.84|11235.84|11236.19|11236.19|11239.8|11239.8|11228.07|11228.07|0
1648025100000|2022-03-23 08:45:00|11237.37|11237.37|11256.67|11256.67|11256.67|11256.67|11236.87|11236.87|0
1648025400000|2022-03-23 08:50:00|11257.01|11257.01|11251.87|11251.87|11258.19|11258.19|11248.01|11248.01|0
1648025700000|2022-03-23 08:55:00|11251.47|11251.47|11240.4|11240.4|11253.2|11253.2|11237.82|11237.82|0
1648026000000|2022-03-23 09:00:00|11240.17|11240.17|11244.63|11244.63|11245.98|11245.98|11232.95|11232.95|0
1648026300000|2022-03-23 09:05:00|11244.84|11244.84|11241.99|11241.99|11247.07|11247.07|11240.87|11240.87|0
1648026600000|2022-03-23 09:10:00|11241.02|11241.02|11230.92|11230.92|11241.02|11241.02|11228.9|11228.9|0
1648026900000|2022-03-23 09:15:00|11231.26|11231.26|11232.78|11232.78|11236.37|11236.37|11228.21|11228.21|0
1648027200000|2022-03-23 09:20:00|11231.98|11231.98|11227.93|11227.93|11232.19|11232.19|11223.56|11223.56|0
1648027500000|2022-03-23 09:25:00|11227.76|11227.76|11227.53|11227.53|11229.54|11229.54|11226.63|11226.63|0
1648027800000|2022-03-23 09:30:00|11227.36|11227.36|11214.6|11214.6|11227.36|11227.36|11214.6|11214.6|0
1648028100000|2022-03-23 09:35:00|11214.37|11214.37|11204.07|11204.07|11214.37|11214.37|11198.91|11198.91|0
1648028400000|2022-03-23 09:40:00|11203.92|11203.92|11205.13|11205.13|11205.13|11205.13|11197.86|11197.86|0
1648028700000|2022-03-23 09:45:00|11204.78|11204.78|11189.94|11189.94|11204.99|11204.99|11182.21|11182.21|0
1648029000000|2022-03-23 09:50:00|11190.34|11190.34|11191.75|11191.75|11196.67|11196.67|11189.32|11189.32|0
1648029300000|2022-03-23 09:55:00|11189.8|11189.8|11189.43|11189.43|11190.89|11190.89|11184.4|11184.4|0
1648029600000|2022-03-23 10:00:00|11190.62|11190.62|11194.48|11194.48|11196.28|11196.28|11190.62|11190.62|0
1648029900000|2022-03-23 10:05:00|11194.98|11194.98|11206.43|11206.43|11209.57|11209.57|11193.03|11193.03|0
1648030200000|2022-03-23 10:10:00|11205.96|11205.96|11196.99|11196.99|11205.96|11205.96|11195.67|11195.67|0
1648030500000|2022-03-23 10:15:00|11196.49|11196.49|11196.38|11196.38|11197.28|11197.28|11190.36|11190.36|0
1648030800000|2022-03-23 10:20:00|11196.56|11196.56|11193.32|11193.32|11196.56|11196.56|11190.33|11190.33|0
1648031100000|2022-03-23 10:25:00|11193.82|11193.82|11201.27|11201.27|11202.52|11202.52|11193.82|11193.82|0
1648031400000|2022-03-23 10:30:00|11201.16|11201.16|11197.55|11197.55|11202.73|11202.73|11195.19|11195.19|0
1648031700000|2022-03-23 10:35:00|11197.63|11197.63|11196.95|11196.95|11202|11202|11195.63|11195.63|0
1648032000000|2022-03-23 10:40:00|11195.77|11195.77|11187.1|11187.1|11196.61|11196.61|11187.1|11187.1|0
1648032300000|2022-03-23 10:45:00|11185.92|11185.92|11190.17|11190.17|11191.65|11191.65|11182.19|11182.19|0
1648032600000|2022-03-23 10:50:00|11189.76|11189.76|11182.75|11182.75|11189.76|11189.76|11181.04|11181.04|0
1648032900000|2022-03-23 10:55:00|11185.11|11185.11|11184.91|11184.91|11187.54|11187.54|11183.05|11183.05|0
1648033200000|2022-03-23 11:00:00|11185.67|11185.67|11183.17|11183.17|11186.56|11186.56|11182.82|11182.82|0
1648033500000|2022-03-23 11:05:00|11183.57|11183.57|11171.16|11171.16|11183.57|11183.57|11171.16|11171.16|0
1648033800000|2022-03-23 11:10:00|11171.41|11171.41|11172.28|11172.28|11174.8|11174.8|11171.34|11171.34|0
1648034100000|2022-03-23 11:15:00|11172.41|11172.41|11173.46|11173.46|11174.38|11174.38|11171.23|11171.23|0
1648034400000|2022-03-23 11:20:00|11173.33|11173.33|11171.87|11171.87|11174.25|11174.25|11169.26|11169.26|0
1648034700000|2022-03-23 11:25:00|11172|11172|11170.62|11170.62|11175.18|11175.18|11169.92|11169.92|0
1648035000000|2022-03-23 11:30:00|11170.74|11170.74|11174.39|11174.39|11174.39|11174.39|11169.78|11169.78|0
1648035300000|2022-03-23 11:35:00|11176.35|11176.35|11171.4|11171.4|11177.19|11177.19|11171.4|11171.4|0
1648035600000|2022-03-23 11:40:00|11171.45|11171.45|11164.96|11164.96|11171.57|11171.57|11164.73|11164.73|0
1648035900000|2022-03-23 11:45:00|11162.6|11162.6|11153.33|11153.33|11162.98|11162.98|11153.17|11153.17|0
1648036200000|2022-03-23 11:50:00|11153.67|11153.67|11159.53|11159.53|11159.74|11159.74|11148.95|11148.95|0
1648036500000|2022-03-23 11:55:00|11163.44|11163.44|11162.28|11162.28|11163.95|11163.95|11158.07|11158.07|0
1648036800000|2022-03-23 12:00:00|11161.76|11161.76|11150.47|11150.47|11161.84|11161.84|11150.47|11150.47|0
1648037100000|2022-03-23 12:05:00|11149.5|11149.5|11146.19|11146.19|11153.54|11153.54|11146.19|11146.19|0
1648037400000|2022-03-23 12:10:00|11147.17|11147.17|11145.62|11145.62|11149.46|11149.46|11144.18|11144.18|0
1648037700000|2022-03-23 12:15:00|11145.37|11145.37|11145.87|11145.87|11145.92|11145.92|11141.76|11141.76|0
1648038000000|2022-03-23 12:20:00|11145.66|11145.66|11138|11138|11147.31|11147.31|11137.85|11137.85|0
1648038300000|2022-03-23 12:25:00|11137.03|11137.03|11122.72|11122.72|11137.03|11137.03|11120.4|11120.4|0
1648038600000|2022-03-23 12:30:00|11122.87|11122.87|11128.71|11128.71|11128.71|11128.71|11121.27|11121.27|0
1648038900000|2022-03-23 12:35:00|11129.14|11129.14|11131.77|11131.77|11133.32|11133.32|11127.79|11127.79|0
1648039200000|2022-03-23 12:40:00|11132.95|11132.95|11141.81|11141.81|11141.81|11141.81|11132.95|11132.95|0
1648039500000|2022-03-23 12:45:00|11142.19|11142.19|11134.88|11134.88|11143.35|11143.35|11134.19|11134.19|0
1648039800000|2022-03-23 12:50:00|11134.62|11134.62|11132.17|11132.17|11136.16|11136.16|11131.67|11131.67|0
1648040100000|2022-03-23 12:55:00|11131.77|11131.77|11132.61|11132.61|11133.94|11133.94|11129.49|11129.49|0
1648040400000|2022-03-23 13:00:00|11132.81|11132.81|11129.47|11129.47|11133.85|11133.85|11129.22|11129.22|0
1648040700000|2022-03-23 13:05:00|11129.35|11129.35|11137.46|11137.46|11138.47|11138.47|11128.44|11128.44|0
1648041000000|2022-03-23 13:10:00|11136.28|11136.28|11130.34|11130.34|11137.4|11137.4|11128.95|11128.95|0
1648041300000|2022-03-23 13:15:00|11131.52|11131.52|11128.99|11128.99|11135.4|11135.4|11128.99|11128.99|0
1648041600000|2022-03-23 13:20:00|11129.2|11129.2|11133.66|11133.66|11133.92|11133.92|11127.92|11127.92|0
1648041900000|2022-03-23 13:25:00|11133.41|11133.41|11134.9|11134.9|11135.75|11135.75|11131.46|11131.46|0
1648042200000|2022-03-23 13:30:00|11135.25|11135.25|11125.13|11125.13|11141.39|11141.39|11123.94|11123.94|0
1648042500000|2022-03-23 13:35:00|11124.97|11124.97|11120.41|11120.41|11126.72|11126.72|11120.41|11120.41|0
1648042800000|2022-03-23 13:40:00|11120.81|11120.81|11106.51|11106.51|11124.16|11124.16|11106.39|11106.39|0
1648043100000|2022-03-23 13:45:00|11106.16|11106.16|11109.63|11109.63|11109.63|11109.63|11095.95|11095.95|0
1648043400000|2022-03-23 13:50:00|11109.43|11109.43|11110.45|11110.45|11113.21|11113.21|11101.51|11101.51|0
1648043700000|2022-03-23 13:55:00|11110.65|11110.65|11130.9|11130.9|11130.9|11130.9|11110.65|11110.65|0
1648044000000|2022-03-23 14:00:00|11130.74|11130.74|11119.42|11119.42|11130.74|11130.74|11113.18|11113.18|0
1648044300000|2022-03-23 14:05:00|11117.47|11117.47|11123.12|11123.12|11130.02|11130.02|11116.49|11116.49|0
1648044600000|2022-03-23 14:10:00|11123.07|11123.07|11132.59|11132.59|11132.59|11132.59|11119.1|11119.1|0
1648044900000|2022-03-23 14:15:00|11133.09|11133.09|11159.53|11159.53|11159.62|11159.62|11133.09|11133.09|0
1648045200000|2022-03-23 14:20:00|11160.5|11160.5|11173.88|11173.88|11174.02|11174.02|11160.5|11160.5|0
1648045500000|2022-03-23 14:25:00|11172.7|11172.7|11168.84|11168.84|11173.46|11173.46|11167.04|11167.04|0
1648045800000|2022-03-23 14:30:00|11169.1|11169.1|11163.39|11163.39|11170.31|11170.31|11157.59|11157.59|0
1648046100000|2022-03-23 14:35:00|11163.16|11163.16|11145.37|11145.37|11163.16|11163.16|11144.47|11144.47|0
1648046400000|2022-03-23 14:40:00|11145.79|11145.79|11136.12|11136.12|11146.87|11146.87|11135.44|11135.44|0
1648046700000|2022-03-23 14:45:00|11134.94|11134.94|11118.35|11118.35|11134.94|11134.94|11116.88|11116.88|0
1648047000000|2022-03-23 14:50:00|11119.53|11119.53|11122.24|11122.24|11122.74|11122.74|11115.65|11115.65|0
1648047300000|2022-03-23 14:55:00|11122.45|11122.45|11134.04|11134.04|11134.04|11134.04|11121.88|11121.88|0
1648047600000|2022-03-23 15:00:00|11133.71|11133.71|11127.97|11127.97|11135.43|11135.43|11127.66|11127.66|0
1648047900000|2022-03-23 15:05:00|11128.02|11128.02|11135.83|11135.83|11142.11|11142.11|11127.08|11127.08|0
1648048200000|2022-03-23 15:10:00|11134.65|11134.65|11133.01|11133.01|11135.44|11135.44|11130.83|11130.83|0
1648048500000|2022-03-23 15:15:00|11134.19|11134.19|11136.21|11136.21|11139.49|11139.49|11134.19|11134.19|0
1648048800000|2022-03-23 15:20:00|11136.47|11136.47|11134.77|11134.77|11136.47|11136.47|11129.62|11129.62|0
1648049100000|2022-03-23 15:25:00|11134.95|11134.95|11143.53|11143.53|11143.61|11143.61|11132.32|11132.32|0
1648049400000|2022-03-23 15:30:00|11142.35|11142.35|11141.66|11141.66|11144.55|11144.55|11139.01|11139.01|0
1648049700000|2022-03-23 15:35:00|11140.47|11140.47|11138.23|11138.23|11140.82|11140.82|11135.77|11135.77|0
1648050000000|2022-03-23 15:40:00|11138.16|11138.16|11153.19|11153.19|11153.19|11153.19|11138.16|11138.16|0
1648050300000|2022-03-23 15:45:00|11152.01|11152.01|11136.57|11136.57|11152.01|11152.01|11134.87|11134.87|0
1648050600000|2022-03-23 15:50:00|11136.22|11136.22|11143.11|11143.11|11147.91|11147.91|11136.22|11136.22|0
1648050900000|2022-03-23 15:55:00|11143.32|11143.32|11137.82|11137.82|11143.32|11143.32|11133.71|11133.71|0
1648051200000|2022-03-23 16:00:00|11137.03|11137.03|11145.78|11145.78|11146.95|11146.95|11136.99|11136.99|0
1648051500000|2022-03-23 16:05:00|11145.99|11145.99|11136.84|11136.84|11148.23|11148.23|11133.12|11133.12|0
1648051800000|2022-03-23 16:10:00|11136.79|11136.79|11133.18|11133.18|11140.46|11140.46|11126.16|11126.16|0
1648052100000|2022-03-23 16:15:00|11133.58|11133.58|11138.86|11138.86|11141.66|11141.66|11133.58|11133.58|0
1648052400000|2022-03-23 16:20:00|11139.12|11139.12|11142.36|11142.36|11145.4|11145.4|11137.71|11137.71|0
1648052700000|2022-03-23 16:25:00|11142.53|11142.53|11140.19|11140.19|11148.69|11148.69|11140.14|11140.14|0
1648109700000|2022-03-24 08:15:00|11146.07|11146.07|11143.43|11143.43|11151.61|11151.61|11129.9|11129.9|0
1648110000000|2022-03-24 08:20:00|11143.83|11143.83|11155.08|11155.08|11157.38|11157.38|11143.5|11143.5|0
1648110300000|2022-03-24 08:25:00|11155.99|11155.99|11155.36|11155.36|11162.67|11162.67|11149.62|11149.62|0
1648110600000|2022-03-24 08:30:00|11154.14|11154.14|11158.43|11158.43|11172.42|11172.42|11153.56|11153.56|0
1648110900000|2022-03-24 08:35:00|11158.1|11158.1|11168.1|11168.1|11168.1|11168.1|11157.29|11157.29|0
1648111200000|2022-03-24 08:40:00|11170.46|11170.46|11156.77|11156.77|11172.63|11172.63|11154.94|11154.94|0
1648111500000|2022-03-24 08:45:00|11157.57|11157.57|11131.16|11131.16|11158.49|11158.49|11131.16|11131.16|0
1648111800000|2022-03-24 08:50:00|11131.66|11131.66|11124.21|11124.21|11132.98|11132.98|11118.92|11118.92|0
1648112100000|2022-03-24 08:55:00|11124.32|11124.32|11120.63|11120.63|11126.53|11126.53|11119.8|11119.8|0
1648112400000|2022-03-24 09:00:00|11120.48|11120.48|11122.38|11122.38|11126.14|11126.14|11120.48|11120.48|0
1648112700000|2022-03-24 09:05:00|11120.42|11120.42|11105.11|11105.11|11120.83|11120.83|11103.58|11103.58|0
1648113000000|2022-03-24 09:10:00|11105|11105|11112.04|11112.04|11112.04|11112.04|11101.18|11101.18|0
1648113300000|2022-03-24 09:15:00|11113.22|11113.22|11121.37|11121.37|11121.37|11121.37|11112.31|11112.31|0
1648113600000|2022-03-24 09:20:00|11122.55|11122.55|11110.58|11110.58|11122.97|11122.97|11110.58|11110.58|0
1648113900000|2022-03-24 09:25:00|11108.62|11108.62|11109.18|11109.18|11112.59|11112.59|11108.62|11108.62|0
1648114200000|2022-03-24 09:30:00|11109.03|11109.03|11117.33|11117.33|11117.33|11117.33|11109.03|11109.03|0
1648114500000|2022-03-24 09:35:00|11119.28|11119.28|11122.04|11122.04|11124.35|11124.35|11119.28|11119.28|0
1648114800000|2022-03-24 09:40:00|11122.25|11122.25|11117.14|11117.14|11122.25|11122.25|11109.09|11109.09|0
1648115100000|2022-03-24 09:45:00|11116.98|11116.98|11123.33|11123.33|11126.85|11126.85|11116.98|11116.98|0
1648115400000|2022-03-24 09:50:00|11123.54|11123.54|11120.74|11120.74|11128.34|11128.34|11120.34|11120.34|0
1648115700000|2022-03-24 09:55:00|11120.31|11120.31|11118.19|11118.19|11120.66|11120.66|11117.07|11117.07|0
1648116000000|2022-03-24 10:00:00|11118.24|11118.24|11087.02|11087.02|11118.24|11118.24|11084.53|11084.53|0
1648116300000|2022-03-24 10:05:00|11084.65|11084.65|11078.25|11078.25|11089.95|11089.95|11078.25|11078.25|0
1648116600000|2022-03-24 10:10:00|11078.13|11078.13|11061.43|11061.43|11079.11|11079.11|11061.43|11061.43|0
1648116900000|2022-03-24 10:15:00|11061|11061|11061.02|11061.02|11064.25|11064.25|11056.37|11056.37|0
1648117200000|2022-03-24 10:20:00|11062.2|11062.2|11064.78|11064.78|11066.27|11066.27|11059.32|11059.32|0
1648117500000|2022-03-24 10:25:00|11065.18|11065.18|11053.99|11053.99|11068.38|11068.38|11052.96|11052.96|0
1648117800000|2022-03-24 10:30:00|11054.2|11054.2|11058.58|11058.58|11058.58|11058.58|11052.92|11052.92|0
1648118100000|2022-03-24 10:35:00|11058.18|11058.18|11051.83|11051.83|11061.45|11061.45|11051.83|11051.83|0
1648118400000|2022-03-24 10:40:00|11051.5|11051.5|11048.1|11048.1|11051.5|11051.5|11046.15|11046.15|0
1648118700000|2022-03-24 10:45:00|11046.92|11046.92|11041.92|11041.92|11046.92|11046.92|11041.15|11041.15|0
1648119000000|2022-03-24 10:50:00|11041.67|11041.67|11053.69|11053.69|11053.9|11053.9|11041.67|11041.67|0
1648119300000|2022-03-24 10:55:00|11054.66|11054.66|11053.09|11053.09|11056.06|11056.06|11046.91|11046.91|0
1648119600000|2022-03-24 11:00:00|11052.92|11052.92|11056.07|11056.07|11059.98|11059.98|11052.92|11052.92|0
1648119900000|2022-03-24 11:05:00|11056.76|11056.76|11077.62|11077.62|11080.54|11080.54|11056.76|11056.76|0
1648120200000|2022-03-24 11:10:00|11077.96|11077.96|11083.61|11083.61|11083.61|11083.61|11076.63|11076.63|0
1648120500000|2022-03-24 11:15:00|11084|11084|11079.27|11079.27|11087.31|11087.31|11078.57|11078.57|0
1648120800000|2022-03-24 11:20:00|11078.58|11078.58|11085.35|11085.35|11086.33|11086.33|11073.74|11073.74|0
1648121100000|2022-03-24 11:25:00|11084.67|11084.67|11080.83|11080.83|11084.67|11084.67|11080.67|11080.67|0
1648121400000|2022-03-24 11:30:00|11080.08|11080.08|11080.76|11080.76|11082.88|11082.88|11079.13|11079.13|0
1648121700000|2022-03-24 11:35:00|11080.26|11080.26|11079.29|11079.29|11083|11083|11079.29|11079.29|0
1648122000000|2022-03-24 11:40:00|11079.01|11079.01|11071.85|11071.85|11079.01|11079.01|11039.28|11039.28|0
1648122300000|2022-03-24 11:45:00|11071.77|11071.77|11087.72|11087.72|11087.93|11087.93|11065.41|11065.41|0
1648122600000|2022-03-24 11:50:00|11086.75|11086.75|11076.2|11076.2|11087.8|11087.8|11074.91|11074.91|0
1648122900000|2022-03-24 11:55:00|11075.22|11075.22|11069.83|11069.83|11077.45|11077.45|11068.85|11068.85|0
1648123200000|2022-03-24 12:00:00|11070.62|11070.62|11076.86|11076.86|11078.04|11078.04|11070.36|11070.36|0
1648123500000|2022-03-24 12:05:00|11077.2|11077.2|11069.37|11069.37|11077.55|11077.55|11069.37|11069.37|0
1648123800000|2022-03-24 12:10:00|11069.63|11069.63|11066.46|11066.46|11071.57|11071.57|11066.46|11066.46|0
1648124100000|2022-03-24 12:15:00|11066.71|11066.71|11061.72|11061.72|11066.71|11066.71|11060.08|11060.08|0
1648124400000|2022-03-24 12:20:00|11061.97|11061.97|11058.95|11058.95|11062.18|11062.18|11055.92|11055.92|0
1648124700000|2022-03-24 12:25:00|11059.2|11059.2|11053.66|11053.66|11059.2|11059.2|11053.61|11053.61|0
1648125000000|2022-03-24 12:30:00|11054.29|11054.29|11059.16|11059.16|11060.16|11060.16|11051.12|11051.12|0
1648125300000|2022-03-24 12:35:00|11058.82|11058.82|11055.63|11055.63|11058.82|11058.82|11053.82|11053.82|0
1648125600000|2022-03-24 12:40:00|11055.47|11055.47|11056.95|11056.95|11061.37|11061.37|11055.27|11055.27|0
1648125900000|2022-03-24 12:45:00|11055.26|11055.26|11045.95|11045.95|11055.26|11055.26|11034.91|11034.91|0
1648126200000|2022-03-24 12:50:00|11046.93|11046.93|11042.7|11042.7|11049.14|11049.14|11042.46|11042.46|0
1648126500000|2022-03-24 12:55:00|11042.63|11042.63|11047.68|11047.68|11049.7|11049.7|11042.41|11042.41|0
1648126800000|2022-03-24 13:00:00|11048.65|11048.65|11049.98|11049.98|11053.52|11053.52|11048.23|11048.23|0
1648127100000|2022-03-24 13:05:00|11050.95|11050.95|11058.47|11058.47|11063.11|11063.11|11050.95|11050.95|0
1648127400000|2022-03-24 13:10:00|11058.54|11058.54|11054.69|11054.69|11059.68|11059.68|11054.03|11054.03|0
1648127700000|2022-03-24 13:15:00|11054.48|11054.48|11054.38|11054.38|11056.38|11056.38|11051.44|11051.44|0
1648128000000|2022-03-24 13:20:00|11054.78|11054.78|11062.55|11062.55|11062.55|11062.55|11052.13|11052.13|0
1648128300000|2022-03-24 13:25:00|11062.47|11062.47|11065.46|11065.46|11065.62|11065.62|11062.21|11062.21|0
1648128600000|2022-03-24 13:30:00|11065.06|11065.06|11053.03|11053.03|11066.62|11066.62|11051.59|11051.59|0
1648128900000|2022-03-24 13:35:00|11054.21|11054.21|11050.08|11050.08|11054.46|11054.46|11044.26|11044.26|0
1648129200000|2022-03-24 13:40:00|11051.06|11051.06|11044.49|11044.49|11054.58|11054.58|11044.49|11044.49|0
1648129500000|2022-03-24 13:45:00|11044.89|11044.89|11039.91|11039.91|11048.07|11048.07|11038.93|11038.93|0
1648129800000|2022-03-24 13:50:00|11039.8|11039.8|11041.05|11041.05|11043.05|11043.05|11034.59|11034.59|0
1648130100000|2022-03-24 13:55:00|11040.89|11040.89|11041.78|11041.78|11044.78|11044.78|11040.11|11040.11|0
1648130400000|2022-03-24 14:00:00|11041.28|11041.28|11050.82|11050.82|11050.82|11050.82|11040.68|11040.68|0
1648130700000|2022-03-24 14:05:00|11052|11052|11053.38|11053.38|11060.9|11060.9|11050.99|11050.99|0
1648131000000|2022-03-24 14:10:00|11053.54|11053.54|11047.58|11047.58|11053.74|11053.74|11041.55|11041.55|0
1648131300000|2022-03-24 14:15:00|11047.71|11047.71|11042.75|11042.75|11047.71|11047.71|11037.93|11037.93|0
1648131600000|2022-03-24 14:20:00|11043.31|11043.31|11034.59|11034.59|11044.03|11044.03|11034.59|11034.59|0
1648131900000|2022-03-24 14:25:00|11034.84|11034.84|11043.5|11043.5|11045.04|11045.04|11034.84|11034.84|0
1648132200000|2022-03-24 14:30:00|11043.83|11043.83|11051.48|11051.48|11056.35|11056.35|11041.86|11041.86|0
1648132500000|2022-03-24 14:35:00|11051.08|11051.08|11045.15|11045.15|11055.8|11055.8|11044.84|11044.84|0
1648132800000|2022-03-24 14:40:00|11045.09|11045.09|11044.07|11044.07|11046.89|11046.89|11039.1|11039.1|0
1648133100000|2022-03-24 14:45:00|11044.41|11044.41|11039.56|11039.56|11049.51|11049.51|11038.28|11038.28|0
1648133400000|2022-03-24 14:50:00|11039.77|11039.77|11035.04|11035.04|11039.93|11039.93|11032.47|11032.47|0
1648133700000|2022-03-24 14:55:00|11036.22|11036.22|11035.14|11035.14|11037.4|11037.4|11032.2|11032.2|0
1648134000000|2022-03-24 15:00:00|11035.34|11035.34|11027.86|11027.86|11058.26|11058.26|11024.71|11024.71|0
1648134300000|2022-03-24 15:05:00|11029.04|11029.04|11023.2|11023.2|11031.58|11031.58|11020.49|11020.49|0
1648134600000|2022-03-24 15:10:00|11021.25|11021.25|11029.76|11029.76|11029.76|11029.76|11013.86|11013.86|0
1648134900000|2022-03-24 15:15:00|11029.88|11029.88|11037.21|11037.21|11037.21|11037.21|11029.64|11029.64|0
1648135200000|2022-03-24 15:20:00|11037.34|11037.34|11046.28|11046.28|11048.27|11048.27|11037.34|11037.34|0
1648135500000|2022-03-24 15:25:00|11046.44|11046.44|11051.26|11051.26|11059.04|11059.04|11046.44|11046.44|0
1648135800000|2022-03-24 15:30:00|11051.1|11051.1|11053.42|11053.42|11054.89|11054.89|11048.43|11048.43|0
1648136100000|2022-03-24 15:35:00|11053.47|11053.47|11058.94|11058.94|11061.49|11061.49|11053.29|11053.29|0
1648136400000|2022-03-24 15:40:00|11058.76|11058.76|11058.7|11058.7|11060.47|11060.47|11054.91|11054.91|0
1648136700000|2022-03-24 15:45:00|11058.49|11058.49|11057.76|11057.76|11059.47|11059.47|11056.24|11056.24|0
1648137000000|2022-03-24 15:50:00|11057.99|11057.99|11048.38|11048.38|11058.97|11058.97|11047.04|11047.04|0
1648137300000|2022-03-24 15:55:00|11048.27|11048.27|11032.28|11032.28|11048.36|11048.36|11032.28|11032.28|0
1648137600000|2022-03-24 16:00:00|11032.02|11032.02|11025.92|11025.92|11039.22|11039.22|11025.92|11025.92|0
1648137900000|2022-03-24 16:05:00|11026.17|11026.17|11034.16|11034.16|11034.16|11034.16|11024.09|11024.09|0
1648138200000|2022-03-24 16:10:00|11034.5|11034.5|11044.84|11044.84|11045.05|11045.05|11034.44|11034.44|0
1648138500000|2022-03-24 16:15:00|11046.02|11046.02|11049.16|11049.16|11049.32|11049.32|11045|11045|0
1648138800000|2022-03-24 16:20:00|11049.46|11049.46|11053.89|11053.89|11055.89|11055.89|11048.76|11048.76|0
1648139100000|2022-03-24 16:25:00|11052.71|11052.71|11049.34|11049.34|11054.96|11054.96|11046.17|11046.17|0
1648196100000|2022-03-25 08:15:00|10989.98|10989.98|10989.41|10989.41|11000.71|11000.71|10989.29|10989.29|0
1648196400000|2022-03-25 08:20:00|10988.72|10988.72|11005.87|11005.87|11005.87|11005.87|10987.74|10987.74|0
1648196700000|2022-03-25 08:25:00|11004.87|11004.87|11007.72|11007.72|11011.31|11011.31|11004.87|11004.87|0
1648197000000|2022-03-25 08:30:00|11007.22|11007.22|11016.89|11016.89|11018.08|11018.08|10998.07|10998.07|0
1648197300000|2022-03-25 08:35:00|11020.57|11020.57|11043.87|11043.87|11043.87|11043.87|11020.57|11020.57|0
1648197600000|2022-03-25 08:40:00|11043.45|11043.45|11041.47|11041.47|11044.83|11044.83|11036.53|11036.53|0
1648197900000|2022-03-25 08:45:00|11040.29|11040.29|11041.84|11041.84|11041.84|11041.84|11032.98|11032.98|0
1648198200000|2022-03-25 08:50:00|11042.34|11042.34|11042.74|11042.74|11044.08|11044.08|11039.11|11039.11|0
1648198500000|2022-03-25 08:55:00|11042.9|11042.9|11050.68|11050.68|11051.73|11051.73|11042.9|11042.9|0
1648198800000|2022-03-25 09:00:00|11048.72|11048.72|11036.99|11036.99|11061.2|11061.2|11024.21|11024.21|0
1648199100000|2022-03-25 09:05:00|11037.34|11037.34|11039.65|11039.65|11042.24|11042.24|11037.14|11037.14|0
1648199400000|2022-03-25 09:10:00|11039.99|11039.99|11030.69|11030.69|11039.99|11039.99|11028.17|11028.17|0
1648199700000|2022-03-25 09:15:00|11033.29|11033.29|11027.93|11027.93|11039.16|11039.16|11027.61|11027.61|0
1648200000000|2022-03-25 09:20:00|11028.27|11028.27|11036.58|11036.58|11040.18|11040.18|11028.27|11028.27|0
1648200300000|2022-03-25 09:25:00|11037.07|11037.07|11043.19|11043.19|11046|11046|11028.85|11028.85|0
1648200600000|2022-03-25 09:30:00|11042.79|11042.79|11040.34|11040.34|11054.41|11054.41|11038.56|11038.56|0
1648200900000|2022-03-25 09:35:00|11040.17|11040.17|11053.69|11053.69|11054.48|11054.48|11039.27|11039.27|0
1648201200000|2022-03-25 09:40:00|11053.9|11053.9|11059.43|11059.43|11059.43|11059.43|11051.39|11051.39|0
1648201500000|2022-03-25 09:45:00|11059.19|11059.19|11060.07|11060.07|11065.77|11065.77|11055.44|11055.44|0
1648201800000|2022-03-25 09:50:00|11059.86|11059.86|11061.58|11061.58|11064.58|11064.58|11058.19|11058.19|0
1648202100000|2022-03-25 09:55:00|11061.81|11061.81|11073.92|11073.92|11076.37|11076.37|11061.35|11061.35|0
1648202400000|2022-03-25 10:00:00|11075.1|11075.1|11078.81|11078.81|11078.81|11078.81|11073.11|11073.11|0
1648202700000|2022-03-25 10:05:00|11079.23|11079.23|11084.65|11084.65|11084.83|11084.83|11076.26|11076.26|0
1648203000000|2022-03-25 10:10:00|11082.88|11082.88|11078.03|11078.03|11084.43|11084.43|11076.53|11076.53|0
1648203300000|2022-03-25 10:15:00|11079|11079|11076.87|11076.87|11082.15|11082.15|11075.05|11075.05|0
1648203600000|2022-03-25 10:20:00|11076.47|11076.47|11086.2|11086.2|11086.2|11086.2|11075.36|11075.36|0
1648203900000|2022-03-25 10:25:00|11085.78|11085.78|11088.41|11088.41|11092.61|11092.61|11084.85|11084.85|0
1648204200000|2022-03-25 10:30:00|11087.22|11087.22|11092.93|11092.93|11097|11097|11086.56|11086.56|0
1648204500000|2022-03-25 10:35:00|11092.67|11092.67|11096.74|11096.74|11102.48|11102.48|11089.7|11089.7|0
1648204800000|2022-03-25 10:40:00|11096.39|11096.39|11089.68|11089.68|11096.82|11096.82|11089.68|11089.68|0
1648205100000|2022-03-25 10:45:00|11090.65|11090.65|11098.62|11098.62|11100|11100|11088.78|11088.78|0
1648205400000|2022-03-25 10:50:00|11097.43|11097.43|11104.02|11104.02|11104.02|11104.02|11094.78|11094.78|0
1648205700000|2022-03-25 10:55:00|11106.39|11106.39|11116.19|11116.19|11116.19|11116.19|11105.76|11105.76|0
1648206000000|2022-03-25 11:00:00|11116.36|11116.36|11116.32|11116.32|11119.13|11119.13|11114.2|11114.2|0
1648206300000|2022-03-25 11:05:00|11116.64|11116.64|11110.55|11110.55|11116.64|11116.64|11108.4|11108.4|0
1648206600000|2022-03-25 11:10:00|11110.67|11110.67|11105.77|11105.77|11110.84|11110.84|11101.44|11101.44|0
1648206900000|2022-03-25 11:15:00|11104.79|11104.79|11105.87|11105.87|11111.03|11111.03|11103.26|11103.26|0
1648207200000|2022-03-25 11:20:00|11105.57|11105.57|11114.92|11114.92|11117.97|11117.97|11105.57|11105.57|0
1648207500000|2022-03-25 11:25:00|11112.96|11112.96|11112.1|11112.1|11115.08|11115.08|11110.02|11110.02|0
1648207800000|2022-03-25 11:30:00|11111.94|11111.94|11117.61|11117.61|11117.61|11117.61|11111.57|11111.57|0
1648208100000|2022-03-25 11:35:00|11117.5|11117.5|11117.9|11117.9|11121.07|11121.07|11117.3|11117.3|0
1648208400000|2022-03-25 11:40:00|11120.26|11120.26|11130.35|11130.35|11130.35|11130.35|11118.32|11118.32|0
1648208700000|2022-03-25 11:45:00|11129.17|11129.17|11133.21|11133.21|11135.24|11135.24|11125.78|11125.78|0
1648209000000|2022-03-25 11:50:00|11132.24|11132.24|11137.53|11137.53|11138.67|11138.67|11131.06|11131.06|0
1648209300000|2022-03-25 11:55:00|11137.92|11137.92|11130.78|11130.78|11139.9|11139.9|11130.78|11130.78|0
1648209600000|2022-03-25 12:00:00|11130.52|11130.52|11127.8|11127.8|11130.52|11130.52|11124.32|11124.32|0
1648209900000|2022-03-25 12:05:00|11127.64|11127.64|11124.03|11124.03|11128.19|11128.19|11120.26|11120.26|0
1648210200000|2022-03-25 12:10:00|11124.26|11124.26|11113.19|11113.19|11125.24|11125.24|11112.01|11112.01|0
1648210500000|2022-03-25 12:15:00|11117.1|11117.1|11123.31|11123.31|11123.31|11123.31|11114.72|11114.72|0
1648210800000|2022-03-25 12:20:00|11122.34|11122.34|11122.84|11122.84|11127.5|11127.5|11122.28|11122.28|0
1648211100000|2022-03-25 12:25:00|11122.77|11122.77|11120.53|11120.53|11122.77|11122.77|11117.51|11117.51|0
1648211400000|2022-03-25 12:30:00|11120.37|11120.37|11115.67|11115.67|11120.37|11120.37|11113.47|11113.47|0
1648211700000|2022-03-25 12:35:00|11115.87|11115.87|11122.17|11122.17|11124.55|11124.55|11115.64|11115.64|0
1648212000000|2022-03-25 12:40:00|11122.4|11122.4|11118.56|11118.56|11126.91|11126.91|11118.56|11118.56|0
1648212300000|2022-03-25 12:45:00|11116.19|11116.19|11112.57|11112.57|11116.19|11116.19|11108.95|11108.95|0
1648212600000|2022-03-25 12:50:00|11112.8|11112.8|11117.57|11117.57|11117.57|11117.57|11111.91|11111.91|0
1648212900000|2022-03-25 12:55:00|11118.75|11118.75|11123.28|11123.28|11124.9|11124.9|11118.75|11118.75|0
1648213200000|2022-03-25 13:00:00|11123.15|11123.15|11116.63|11116.63|11123.55|11123.55|11116.47|11116.47|0
1648213500000|2022-03-25 13:05:00|11117.95|11117.95|11108.04|11108.04|11121.33|11121.33|11108.04|11108.04|0
1648213800000|2022-03-25 13:10:00|11107.78|11107.78|11098.81|11098.81|11108.6|11108.6|11098.81|11098.81|0
1648214100000|2022-03-25 13:15:00|11097.63|11097.63|11094.43|11094.43|11099.95|11099.95|11094.03|11094.03|0
1648214400000|2022-03-25 13:20:00|11096.39|11096.39|11088.28|11088.28|11098.98|11098.98|11087.28|11087.28|0
1648214700000|2022-03-25 13:25:00|11088.38|11088.38|11077.12|11077.12|11088.64|11088.64|11075.94|11075.94|0
1648215000000|2022-03-25 13:30:00|11075.94|11075.94|11063.85|11063.85|11083.77|11083.77|11063.85|11063.85|0
1648215300000|2022-03-25 13:35:00|11063.35|11063.35|11042.21|11042.21|11063.35|11063.35|11041.87|11041.87|0
1648215600000|2022-03-25 13:40:00|11041.87|11041.87|11028.66|11028.66|11042.47|11042.47|11027.16|11027.16|0
1648215900000|2022-03-25 13:45:00|11028.27|11028.27|11024.84|11024.84|11033.51|11033.51|11020.45|11020.45|0
1648216200000|2022-03-25 13:50:00|11025.24|11025.24|11025.94|11025.94|11030.33|11030.33|11021.01|11021.01|0
1648216500000|2022-03-25 13:55:00|11024.76|11024.76|11020.55|11020.55|11029.24|11029.24|11015.64|11015.64|0
1648216800000|2022-03-25 14:00:00|11020.38|11020.38|11011.99|11011.99|11020.38|11020.38|11006.83|11006.83|0
1648217100000|2022-03-25 14:05:00|11012.04|11012.04|11021.76|11021.76|11021.76|11021.76|11008.68|11008.68|0
1648217400000|2022-03-25 14:10:00|11021.86|11021.86|11022.4|11022.4|11026.76|11026.76|11019.46|11019.46|0
1648217700000|2022-03-25 14:15:00|11021.9|11021.9|11003.45|11003.45|11027.82|11027.82|11001.29|11001.29|0
1648218000000|2022-03-25 14:20:00|11003.87|11003.87|11010.69|11010.69|11012.75|11012.75|11003.72|11003.72|0
1648218300000|2022-03-25 14:25:00|11010.52|11010.52|10997.01|10997.01|11010.74|11010.74|10996.85|10996.85|0
1648218600000|2022-03-25 14:30:00|10996.77|10996.77|10995.6|10995.6|10997.52|10997.52|10993.5|10993.5|0
1648218900000|2022-03-25 14:35:00|10995.72|10995.72|11003.14|11003.14|11010.29|11010.29|10995.72|10995.72|0
1648219200000|2022-03-25 14:40:00|11002.94|11002.94|11018.9|11018.9|11021.86|11021.86|11000.19|11000.19|0
1648219500000|2022-03-25 14:45:00|11019.24|11019.24|11023.42|11023.42|11029.83|11029.83|11017.28|11017.28|0
1648219800000|2022-03-25 14:50:00|11023.17|11023.17|11010.01|11010.01|11023.29|11023.29|11010.01|11010.01|0
1648220100000|2022-03-25 14:55:00|11008.82|11008.82|11002.68|11002.68|11008.82|11008.82|11000.55|11000.55|0
1648220400000|2022-03-25 15:00:00|11002.65|11002.65|10989.03|10989.03|11004.03|11004.03|10989.03|10989.03|0
1648220700000|2022-03-25 15:05:00|10988.34|10988.34|10967.34|10967.34|10992.62|10992.62|10967.34|10967.34|0
1648221000000|2022-03-25 15:10:00|10967.43|10967.43|10967.38|10967.38|10968.81|10968.81|10958.06|10958.06|0
1648221300000|2022-03-25 15:15:00|10967.13|10967.13|10951.44|10951.44|10967.13|10967.13|10951.44|10951.44|0
1648221600000|2022-03-25 15:20:00|10950.47|10950.47|10938.72|10938.72|10953.35|10953.35|10938.72|10938.72|0
1648221900000|2022-03-25 15:25:00|10938.48|10938.48|10942.49|10942.49|10942.49|10942.49|10923.21|10923.21|0
1648222200000|2022-03-25 15:30:00|10942.37|10942.37|10945.21|10945.21|10945.82|10945.82|10936.68|10936.68|0
1648222500000|2022-03-25 15:35:00|10944.03|10944.03|10937.26|10937.26|10944.38|10944.38|10934.73|10934.73|0
1648222800000|2022-03-25 15:40:00|10937.15|10937.15|10968.47|10968.47|10968.47|10968.47|10936.33|10936.33|0
1648223100000|2022-03-25 15:45:00|10969.31|10969.31|10962.23|10962.23|10971.55|10971.55|10962.23|10962.23|0
1648223400000|2022-03-25 15:50:00|10962.44|10962.44|10948|10948|10963.28|10963.28|10948|10948|0
1648223700000|2022-03-25 15:55:00|10947.84|10947.84|10949.12|10949.12|10950.06|10950.06|10937.51|10937.51|0
1648224000000|2022-03-25 16:00:00|10948.78|10948.78|10950.78|10950.78|10951.19|10951.19|10946.27|10946.27|0
1648224300000|2022-03-25 16:05:00|10951.12|10951.12|10954.41|10954.41|10957.39|10957.39|10948.58|10948.58|0
1648224600000|2022-03-25 16:10:00|10953.43|10953.43|10952.02|10952.02|10955.5|10955.5|10948.17|10948.17|0
1648224900000|2022-03-25 16:15:00|10952.09|10952.09|10959.04|10959.04|10960.09|10960.09|10952.09|10952.09|0
1648225200000|2022-03-25 16:20:00|10958.64|10958.64|10951.72|10951.72|10959.32|10959.32|10949.46|10949.46|0
1648225500000|2022-03-25 16:25:00|10951.83|10951.83|10943.99|10943.99|10952.98|10952.98|10943.84|10943.84|0
1648451700000|2022-03-28 07:15:00|10984.33|10984.33|10974.47|10974.47|10987.42|10987.42|10972.74|10972.74|0
1648452000000|2022-03-28 07:20:00|10973.97|10973.97|10974.73|10974.73|10974.73|10974.73|10958.54|10958.54|0
1648452300000|2022-03-28 07:25:00|10975.71|10975.71|10994.04|10994.04|10994.04|10994.04|10974.27|10974.27|0
1648452600000|2022-03-28 07:30:00|10993|10993|11001.13|11001.13|11004.76|11004.76|10993|10993|0
1648452900000|2022-03-28 07:35:00|11001.3|11001.3|10986.33|10986.33|11001.74|11001.74|10986.33|10986.33|0
1648453200000|2022-03-28 07:40:00|10985.26|10985.26|10986.34|10986.34|10986.34|10986.34|10983.83|10983.83|0
1648453500000|2022-03-28 07:45:00|10987.52|10987.52|10977.7|10977.7|10990.21|10990.21|10976.49|10976.49|0
1648453800000|2022-03-28 07:50:00|10980.29|10980.29|10974.93|10974.93|10982.54|10982.54|10974.93|10974.93|0
1648454100000|2022-03-28 07:55:00|10974.72|10974.72|10970.83|10970.83|10975.27|10975.27|10970.23|10970.23|0
1648454400000|2022-03-28 08:00:00|10970.95|10970.95|10950.39|10950.39|10971.12|10971.12|10950.39|10950.39|0
1648454700000|2022-03-28 08:05:00|10949.99|10949.99|10928.05|10928.05|10949.99|10949.99|10928.05|10928.05|0
1648455000000|2022-03-28 08:10:00|10929.03|10929.03|10924.53|10924.53|10929.14|10929.14|10923.87|10923.87|0
1648455300000|2022-03-28 08:15:00|10924.3|10924.3|10924.26|10924.26|10929.42|10929.42|10923.56|10923.56|0
1648455600000|2022-03-28 08:20:00|10923.28|10923.28|10926.68|10926.68|10927.58|10927.58|10917.55|10917.55|0
1648455900000|2022-03-28 08:25:00|10928.64|10928.64|10941.12|10941.12|10941.63|10941.63|10928.64|10928.64|0
1648456200000|2022-03-28 08:30:00|10942.12|10942.12|10941.5|10941.5|10944.63|10944.63|10940.7|10940.7|0
1648456500000|2022-03-28 08:35:00|10941.33|10941.33|10948.25|10948.25|10949.1|10949.1|10941.33|10941.33|0
1648456800000|2022-03-28 08:40:00|10948.1|10948.1|10946.14|10946.14|10952.35|10952.35|10945.35|10945.35|0
1648457100000|2022-03-28 08:45:00|10944.96|10944.96|10956.92|10956.92|10958.41|10958.41|10943.9|10943.9|0
1648457400000|2022-03-28 08:50:00|10956.69|10956.69|10954.39|10954.39|10958.77|10958.77|10949.33|10949.33|0
1648457700000|2022-03-28 08:55:00|10954.55|10954.55|10956.14|10956.14|10960.04|10960.04|10954.19|10954.19|0
1648458000000|2022-03-28 09:00:00|10957.32|10957.32|10953.99|10953.99|10957.32|10957.32|10952.87|10952.87|0
1648458300000|2022-03-28 09:05:00|10954.97|10954.97|10948.54|10948.54|10954.97|10954.97|10947.79|10947.79|0
1648458600000|2022-03-28 09:10:00|10949.73|10949.73|10947.1|10947.1|10952.09|10952.09|10947.1|10947.1|0
1648458900000|2022-03-28 09:15:00|10947.22|10947.22|10944.35|10944.35|10947.22|10947.22|10943.69|10943.69|0
1648459200000|2022-03-28 09:20:00|10944.58|10944.58|10954.7|10954.7|10954.7|10954.7|10943.02|10943.02|0
1648459500000|2022-03-28 09:25:00|10954.83|10954.83|10957.78|10957.78|10958.12|10958.12|10953.28|10953.28|0
1648459800000|2022-03-28 09:30:00|10957.38|10957.38|10964.18|10964.18|10964.18|10964.18|10954.74|10954.74|0
1648460100000|2022-03-28 09:35:00|10965.36|10965.36|10968.63|10968.63|10970.02|10970.02|10964.69|10964.69|0
1648460400000|2022-03-28 09:40:00|10968.42|10968.42|10967.13|10967.13|10968.98|10968.98|10965|10965|0
1648460700000|2022-03-28 09:45:00|10965.95|10965.95|10969.61|10969.61|10972.82|10972.82|10965.95|10965.95|0
1648461000000|2022-03-28 09:50:00|10968.92|10968.92|10956.74|10956.74|10969.54|10969.54|10955.56|10955.56|0
1648461300000|2022-03-28 09:55:00|10957.08|10957.08|10960.34|10960.34|10960.83|10960.83|10956.33|10956.33|0
1648461600000|2022-03-28 10:00:00|10960.6|10960.6|10967.34|10967.34|10967.34|10967.34|10960.13|10960.13|0
1648461900000|2022-03-28 10:05:00|10966.94|10966.94|10963.36|10963.36|10966.94|10966.94|10960.75|10960.75|0
1648462200000|2022-03-28 10:10:00|10963.12|10963.12|10976.65|10976.65|10976.65|10976.65|10963.12|10963.12|0
1648462500000|2022-03-28 10:15:00|10976.78|10976.78|10981.75|10981.75|10984.12|10984.12|10976.78|10976.78|0
1648462800000|2022-03-28 10:20:00|10980.78|10980.78|10972.74|10972.74|10980.78|10980.78|10971.31|10971.31|0
1648463100000|2022-03-28 10:25:00|10973|10973|10966.78|10966.78|10973|10973|10966.56|10966.56|0
1648463400000|2022-03-28 10:30:00|10966.7|10966.7|10962.74|10962.74|10966.86|10966.86|10962.74|10962.74|0
1648463700000|2022-03-28 10:35:00|10962.4|10962.4|10962.74|10962.74|10962.74|10962.74|10960.21|10960.21|0
1648464000000|2022-03-28 10:40:00|10963.14|10963.14|10967.11|10967.11|10969.8|10969.8|10962.65|10962.65|0
1648464300000|2022-03-28 10:45:00|10967.45|10967.45|10972.61|10972.61|10972.61|10972.61|10965.3|10965.3|0
1648464600000|2022-03-28 10:50:00|10972.74|10972.74|10969.11|10969.11|10972.74|10972.74|10967.77|10967.77|0
1648464900000|2022-03-28 10:55:00|10970.09|10970.09|10965.43|10965.43|10970.09|10970.09|10964.98|10964.98|0
1648465200000|2022-03-28 11:00:00|10964.96|10964.96|10975.68|10975.68|10975.68|10975.68|10964.96|10964.96|0
1648465500000|2022-03-28 11:05:00|10976.66|10976.66|10981.47|10981.47|10981.47|10981.47|10976.66|10976.66|0
1648465800000|2022-03-28 11:10:00|10981.68|10981.68|10983.9|10983.9|10983.9|10983.9|10980.97|10980.97|0
1648466100000|2022-03-28 11:15:00|10983.4|10983.4|10997.13|10997.13|10997.13|10997.13|10982.64|10982.64|0
1648466400000|2022-03-28 11:20:00|10997.39|10997.39|10990.54|10990.54|10998.73|10998.73|10988.29|10988.29|0
1648466700000|2022-03-28 11:25:00|10990.43|10990.43|10996.33|10996.33|10997.12|10997.12|10990.43|10990.43|0
1648467000000|2022-03-28 11:30:00|10996.51|10996.51|10999.65|10999.65|11000.74|11000.74|10996.07|10996.07|0
1648467300000|2022-03-28 11:35:00|10999.49|10999.49|11009.73|11009.73|11010.52|11010.52|10997.98|10997.98|0
1648467600000|2022-03-28 11:40:00|11009.38|11009.38|11007.69|11007.69|11010.53|11010.53|11004.86|11004.86|0
1648467900000|2022-03-28 11:45:00|11008.19|11008.19|11026.19|11026.19|11026.19|11026.19|11006.24|11006.24|0
1648468200000|2022-03-28 11:50:00|11026.59|11026.59|11023.4|11023.4|11027.18|11027.18|11021.26|11021.26|0
1648468500000|2022-03-28 11:55:00|11022.22|11022.22|11020.82|11020.82|11025.5|11025.5|11017.97|11017.97|0
1648468800000|2022-03-28 12:00:00|11020.92|11020.92|11011.95|11011.95|11020.92|11020.92|11011.9|11011.9|0
1648469100000|2022-03-28 12:05:00|11013.14|11013.14|11015.24|11015.24|11016.49|11016.49|11012.57|11012.57|0
1648469400000|2022-03-28 12:10:00|11015.12|11015.12|11009.62|11009.62|11015.12|11015.12|11004.97|11004.97|0
1648469700000|2022-03-28 12:15:00|11010.59|11010.59|11004.2|11004.2|11017.84|11017.84|11003.52|11003.52|0
1648470000000|2022-03-28 12:20:00|11004.8|11004.8|11002.74|11002.74|11006.33|11006.33|11002.43|11002.43|0
1648470300000|2022-03-28 12:25:00|11003.71|11003.71|11000.31|11000.31|11004.11|11004.11|10999.89|10999.89|0
1648470600000|2022-03-28 12:30:00|10999.91|10999.91|10998.05|10998.05|11001.49|11001.49|10994.87|10994.87|0
1648470900000|2022-03-28 12:35:00|10997.7|10997.7|10994.55|10994.55|10997.98|10997.98|10992.65|10992.65|0
1648471200000|2022-03-28 12:40:00|10994.9|10994.9|10981.66|10981.66|10995.08|10995.08|10976.85|10976.85|0
1648471500000|2022-03-28 12:45:00|10982.85|10982.85|10988.34|10988.34|10989.52|10989.52|10982.85|10982.85|0
1648471800000|2022-03-28 12:50:00|10988.76|10988.76|10977.31|10977.31|10991.11|10991.11|10974.73|10974.73|0
1648472100000|2022-03-28 12:55:00|10978.49|10978.49|10984.22|10984.22|10990.62|10990.62|10977.93|10977.93|0
1648472400000|2022-03-28 13:00:00|10984.46|10984.46|10978.78|10978.78|10987.12|10987.12|10977.34|10977.34|0
1648472700000|2022-03-28 13:05:00|10977.6|10977.6|10980.03|10980.03|10984.3|10984.3|10974.75|10974.75|0
1648473000000|2022-03-28 13:10:00|10980.29|10980.29|10975.19|10975.19|10980.29|10980.29|10973.6|10973.6|0
1648473300000|2022-03-28 13:15:00|10975.04|10975.04|10958.86|10958.86|10976.22|10976.22|10958.86|10958.86|0
1648473600000|2022-03-28 13:20:00|10959.04|10959.04|10954.89|10954.89|10961.29|10961.29|10954.06|10954.06|0
1648473900000|2022-03-28 13:25:00|10954.76|10954.76|10959.58|10959.58|10959.58|10959.58|10950.68|10950.68|0
1648474200000|2022-03-28 13:30:00|10958.78|10958.78|10996.83|10996.83|11000.78|11000.78|10958.78|10958.78|0
1648474500000|2022-03-28 13:35:00|10996.98|10996.98|11015.48|11015.48|11018.63|11018.63|10993.19|10993.19|0
1648474800000|2022-03-28 13:40:00|11015.88|11015.88|11015.21|11015.21|11024.72|11024.72|11012.83|11012.83|0
1648475100000|2022-03-28 13:45:00|11017.17|11017.17|11004.68|11004.68|11018.12|11018.12|11004.68|11004.68|0
1648475400000|2022-03-28 13:50:00|11005.87|11005.87|11013.27|11013.27|11016.86|11016.86|11005.87|11005.87|0
1648475700000|2022-03-28 13:55:00|11012.92|11012.92|10998.28|10998.28|11013.11|11013.11|10996.79|10996.79|0
1648476000000|2022-03-28 14:00:00|10999.46|10999.46|10982.76|10982.76|11000.41|11000.41|10980.08|10980.08|0
1648476300000|2022-03-28 14:05:00|10981.78|10981.78|10973.18|10973.18|10982.97|10982.97|10972.26|10972.26|0
1648476600000|2022-03-28 14:10:00|10974.15|10974.15|10979.98|10979.98|10985.16|10985.16|10971.37|10971.37|0
1648476900000|2022-03-28 14:15:00|10978.79|10978.79|10954.03|10954.03|10978.79|10978.79|10953.6|10953.6|0
1648477200000|2022-03-28 14:20:00|10954.15|10954.15|10958.56|10958.56|10961.72|10961.72|10949.76|10949.76|0
1648477500000|2022-03-28 14:25:00|10958.9|10958.9|10965.18|10965.18|10965.18|10965.18|10954.95|10954.95|0
1648477800000|2022-03-28 14:30:00|10967.13|10967.13|10971.16|10971.16|10973.17|10973.17|10967.13|10967.13|0
1648478100000|2022-03-28 14:35:00|10970.91|10970.91|10973.22|10973.22|10975.43|10975.43|10968.44|10968.44|0
1648478400000|2022-03-28 14:40:00|10972.25|10972.25|10988.61|10988.61|10989|10989|10969.94|10969.94|0
1648478700000|2022-03-28 14:45:00|10988.96|10988.96|10991.63|10991.63|10997.01|10997.01|10988.96|10988.96|0
1648479000000|2022-03-28 14:50:00|10991.48|10991.48|11005.12|11005.12|11006.16|11006.16|10991.32|10991.32|0
1648479300000|2022-03-28 14:55:00|11003.94|11003.94|11008.3|11008.3|11010.5|11010.5|11002.93|11002.93|0
1648479600000|2022-03-28 15:00:00|11007.11|11007.11|11000.3|11000.3|11007.11|11007.11|10993.85|10993.85|0
1648479900000|2022-03-28 15:05:00|10999.91|10999.91|10993.56|10993.56|11002.37|11002.37|10992.46|10992.46|0
1648480200000|2022-03-28 15:10:00|10993.49|10993.49|11004.76|11004.76|11005.33|11005.33|10993.49|10993.49|0
1648480500000|2022-03-28 15:15:00|11004.84|11004.84|11002.86|11002.86|11004.95|11004.95|11000.9|11000.9|0
1648480800000|2022-03-28 15:20:00|11002.78|11002.78|11007.9|11007.9|11010.02|11010.02|11001.08|11001.08|0
1648481100000|2022-03-28 15:25:00|11007.78|11007.78|11007.85|11007.85|11012.65|11012.65|10999.83|10999.83|0
1648538100000|2022-03-29 07:15:00|11093.08|11093.08|11107.35|11107.35|11107.35|11107.35|11092.1|11092.1|0
1648538400000|2022-03-29 07:20:00|11107.47|11107.47|11129.15|11129.15|11137.96|11137.96|11107.45|11107.45|0
1648538700000|2022-03-29 07:25:00|11129.55|11129.55|11127.66|11127.66|11136.88|11136.88|11123.81|11123.81|0
1648539000000|2022-03-29 07:30:00|11129.61|11129.61|11111.27|11111.27|11131.4|11131.4|11111.27|11111.27|0
1648539300000|2022-03-29 07:35:00|11111.14|11111.14|11098.3|11098.3|11111.14|11111.14|11096.88|11096.88|0
1648539600000|2022-03-29 07:40:00|11097.12|11097.12|11092.18|11092.18|11097.12|11097.12|11083.82|11083.82|0
1648539900000|2022-03-29 07:45:00|11091|11091|11082.79|11082.79|11091|11091|11072.79|11072.79|0
1648540200000|2022-03-29 07:50:00|11083.29|11083.29|11082.04|11082.04|11086.14|11086.14|11081.52|11081.52|0
1648540500000|2022-03-29 07:55:00|11081.25|11081.25|11078.85|11078.85|11081.25|11081.25|11074.96|11074.96|0
1648540800000|2022-03-29 08:00:00|11078.97|11078.97|11085.71|11085.71|11092.22|11092.22|11078.19|11078.19|0
1648541100000|2022-03-29 08:05:00|11086.32|11086.32|11086.21|11086.21|11092.03|11092.03|11083.1|11083.1|0
1648541400000|2022-03-29 08:10:00|11086.09|11086.09|11078.92|11078.92|11090.62|11090.62|11078.41|11078.41|0
1648541700000|2022-03-29 08:15:00|11077.74|11077.74|11087.34|11087.34|11090.74|11090.74|11076.06|11076.06|0
1648542000000|2022-03-29 08:20:00|11088.52|11088.52|11090.13|11090.13|11091.92|11091.92|11087.95|11087.95|0
1648542300000|2022-03-29 08:25:00|11089.15|11089.15|11091.47|11091.47|11091.87|11091.87|11085.17|11085.17|0
1648542600000|2022-03-29 08:30:00|11091.08|11091.08|11083.47|11083.47|11092.68|11092.68|11083.38|11083.38|0
1648542900000|2022-03-29 08:35:00|11084.66|11084.66|11085.22|11085.22|11088.89|11088.89|11082.83|11082.83|0
1648543200000|2022-03-29 08:40:00|11085.64|11085.64|11091.18|11091.18|11091.72|11091.72|11085.64|11085.64|0
1648543500000|2022-03-29 08:45:00|11090.92|11090.92|11084.96|11084.96|11093.84|11093.84|11084.96|11084.96|0
1648543800000|2022-03-29 08:50:00|11084.84|11084.84|11068.5|11068.5|11085.46|11085.46|11068.46|11068.46|0
1648544100000|2022-03-29 08:55:00|11068.16|11068.16|11053.82|11053.82|11071.57|11071.57|11053.82|11053.82|0
1648544400000|2022-03-29 09:00:00|11053.94|11053.94|11052.73|11052.73|11057.19|11057.19|11049.18|11049.18|0
1648544700000|2022-03-29 09:05:00|11053.91|11053.91|11091.97|11091.97|11096.69|11096.69|11053.81|11053.81|0
1648545000000|2022-03-29 09:10:00|11092.14|11092.14|11091.35|11091.35|11100.03|11100.03|11091.35|11091.35|0
1648545300000|2022-03-29 09:15:00|11090.37|11090.37|11084.66|11084.66|11092.78|11092.78|11082.74|11082.74|0
1648545600000|2022-03-29 09:20:00|11084.81|11084.81|11086.1|11086.1|11087.08|11087.08|11077.8|11077.8|0
1648545900000|2022-03-29 09:25:00|11085.84|11085.84|11081.2|11081.2|11092.24|11092.24|11080.99|11080.99|0
1648546200000|2022-03-29 09:30:00|11081.7|11081.7|11092.18|11092.18|11092.32|11092.32|11081.7|11081.7|0
1648546500000|2022-03-29 09:35:00|11093.16|11093.16|11109.61|11109.61|11109.61|11109.61|11093.16|11093.16|0
1648546800000|2022-03-29 09:40:00|11109.56|11109.56|11109.8|11109.8|11117.7|11117.7|11107.91|11107.91|0
1648547100000|2022-03-29 09:45:00|11109.64|11109.64|11116.19|11116.19|11118.48|11118.48|11108.36|11108.36|0
1648547400000|2022-03-29 09:50:00|11116.53|11116.53|11112.34|11112.34|11120.05|11120.05|11108.14|11108.14|0
1648547700000|2022-03-29 09:55:00|11111.99|11111.99|11119.31|11119.31|11119.63|11119.63|11111.11|11111.11|0
1648548000000|2022-03-29 10:00:00|11119.52|11119.52|11119.77|11119.77|11127.21|11127.21|11117.84|11117.84|0
1648548300000|2022-03-29 10:05:00|11119.6|11119.6|11115.46|11115.46|11120.89|11120.89|11110.07|11110.07|0
1648548600000|2022-03-29 10:10:00|11114.49|11114.49|11117.34|11117.34|11117.76|11117.76|11111.12|11111.12|0
1648548900000|2022-03-29 10:15:00|11117.17|11117.17|11116.82|11116.82|11120.2|11120.2|11114.84|11114.84|0
1648549200000|2022-03-29 10:20:00|11116.61|11116.61|11128.59|11128.59|11130.75|11130.75|11116.26|11116.26|0
1648549500000|2022-03-29 10:25:00|11127.41|11127.41|11129.42|11129.42|11134.79|11134.79|11127.33|11127.33|0
1648549800000|2022-03-29 10:30:00|11129.19|11129.19|11126.51|11126.51|11130.59|11130.59|11124.73|11124.73|0
1648550100000|2022-03-29 10:35:00|11126.11|11126.11|11126.18|11126.18|11130.15|11130.15|11124.81|11124.81|0
1648550400000|2022-03-29 10:40:00|11126.42|11126.42|11128.38|11128.38|11128.98|11128.98|11123.24|11123.24|0
1648550700000|2022-03-29 10:45:00|11128.58|11128.58|11137.48|11137.48|11139.28|11139.28|11128.58|11128.58|0
1648551000000|2022-03-29 10:50:00|11137.22|11137.22|11134.94|11134.94|11137.49|11137.49|11128.67|11128.67|0
1648551300000|2022-03-29 10:55:00|11135.19|11135.19|11132.23|11132.23|11137.59|11137.59|11129.62|11129.62|0
1648551600000|2022-03-29 11:00:00|11132.66|11132.66|11143.53|11143.53|11144.23|11144.23|11132.66|11132.66|0
1648551900000|2022-03-29 11:05:00|11143.69|11143.69|11137.83|11137.83|11145.28|11145.28|11137.72|11137.72|0
1648552200000|2022-03-29 11:10:00|11137.37|11137.37|11130.85|11130.85|11139.69|11139.69|11130.85|11130.85|0
1648552500000|2022-03-29 11:15:00|11130.45|11130.45|11121.89|11121.89|11130.45|11130.45|11121.06|11121.06|0
1648552800000|2022-03-29 11:20:00|11121.49|11121.49|11125.4|11125.4|11126.2|11126.2|11119.95|11119.95|0
1648553100000|2022-03-29 11:25:00|11124.77|11124.77|11116.9|11116.9|11125.67|11125.67|11116.38|11116.38|0
1648553400000|2022-03-29 11:30:00|11117.88|11117.88|11114.84|11114.84|11117.88|11117.88|11111.73|11111.73|0
1648553700000|2022-03-29 11:35:00|11114.99|11114.99|11120.34|11120.34|11120.34|11120.34|11114.41|11114.41|0
1648554000000|2022-03-29 11:40:00|11121.04|11121.04|11138.47|11138.47|11149.96|11149.96|11118.45|11118.45|0
1648554300000|2022-03-29 11:45:00|11138.31|11138.31|11171.24|11171.24|11174|11174|11138.31|11138.31|0
1648554600000|2022-03-29 11:50:00|11168.31|11168.31|11191.42|11191.42|11201.07|11201.07|11168.31|11168.31|0
1648554900000|2022-03-29 11:55:00|11190.45|11190.45|11167.58|11167.58|11190.45|11190.45|11167.58|11167.58|0
1648555200000|2022-03-29 12:00:00|11168.55|11168.55|11178.65|11178.65|11182.26|11182.26|11166.55|11166.55|0
1648555500000|2022-03-29 12:05:00|11178.76|11178.76|11197.5|11197.5|11198.38|11198.38|11178.54|11178.54|0
1648555800000|2022-03-29 12:10:00|11197.9|11197.9|11216.46|11216.46|11221.07|11221.07|11197.9|11197.9|0
1648556100000|2022-03-29 12:15:00|11214.51|11214.51|11231.73|11231.73|11231.73|11231.73|11210.03|11210.03|0
1648556400000|2022-03-29 12:20:00|11230.55|11230.55|11252.95|11252.95|11254.39|11254.39|11230.55|11230.55|0
1648556700000|2022-03-29 12:25:00|11252.64|11252.64|11247.33|11247.33|11258.02|11258.02|11238.72|11238.72|0
1648557000000|2022-03-29 12:30:00|11246.35|11246.35|11251.91|11251.91|11257.37|11257.37|11243.42|11243.42|0
1648557300000|2022-03-29 12:35:00|11251.51|11251.51|11230.34|11230.34|11252.06|11252.06|11229.85|11229.85|0
1648557600000|2022-03-29 12:40:00|11230.97|11230.97|11225.99|11225.99|11230.97|11230.97|11214.73|11214.73|0
1648557900000|2022-03-29 12:45:00|11226.78|11226.78|11214.73|11214.73|11232.24|11232.24|11208.17|11208.17|0
1648558200000|2022-03-29 12:50:00|11215.71|11215.71|11234.13|11234.13|11234.47|11234.47|11211.34|11211.34|0
1648558500000|2022-03-29 12:55:00|11233.78|11233.78|11245.9|11245.9|11246.06|11246.06|11229.12|11229.12|0
1648558800000|2022-03-29 13:00:00|11245.31|11245.31|11240.2|11240.2|11245.31|11245.31|11218.35|11218.35|0
1648559100000|2022-03-29 13:05:00|11243.76|11243.76|11231.98|11231.98|11244.46|11244.46|11231.64|11231.64|0
1648559400000|2022-03-29 13:10:00|11233.17|11233.17|11235.43|11235.43|11235.73|11235.73|11230.27|11230.27|0
1648559700000|2022-03-29 13:15:00|11234.74|11234.74|11234.38|11234.38|11235.41|11235.41|11230.38|11230.38|0
1648560000000|2022-03-29 13:20:00|11234.07|11234.07|11237.27|11237.27|11238.32|11238.32|11225.74|11225.74|0
1648560300000|2022-03-29 13:25:00|11237.06|11237.06|11236.55|11236.55|11237.39|11237.39|11231.25|11231.25|0
1648560600000|2022-03-29 13:30:00|11237.52|11237.52|11264.12|11264.12|11269.79|11269.79|11237.52|11237.52|0
1648560900000|2022-03-29 13:35:00|11264.86|11264.86|11263.29|11263.29|11270|11270|11251.72|11251.72|0
1648561200000|2022-03-29 13:40:00|11263.08|11263.08|11250.38|11250.38|11263.08|11263.08|11249.04|11249.04|0
1648561500000|2022-03-29 13:45:00|11249.98|11249.98|11215.5|11215.5|11252.58|11252.58|11214.99|11214.99|0
1648561800000|2022-03-29 13:50:00|11215.66|11215.66|11212.76|11212.76|11222.95|11222.95|11210.84|11210.84|0
1648562100000|2022-03-29 13:55:00|11212.91|11212.91|11219.05|11219.05|11223.42|11223.42|11211.77|11211.77|0
1648562400000|2022-03-29 14:00:00|11221|11221|11200.34|11200.34|11222.7|11222.7|11200.34|11200.34|0
1648562700000|2022-03-29 14:05:00|11200.55|11200.55|11189.98|11189.98|11200.92|11200.92|11187.64|11187.64|0
1648563000000|2022-03-29 14:10:00|11190.21|11190.21|11174.88|11174.88|11198.44|11198.44|11173.19|11173.19|0
1648563300000|2022-03-29 14:15:00|11174.53|11174.53|11148.01|11148.01|11175.31|11175.31|11148.01|11148.01|0
1648563600000|2022-03-29 14:20:00|11147.33|11147.33|11132.67|11132.67|11148.22|11148.22|11124.18|11124.18|0
1648563900000|2022-03-29 14:25:00|11132.33|11132.33|11154.57|11154.57|11154.57|11154.57|11125.65|11125.65|0
1648564200000|2022-03-29 14:30:00|11154.78|11154.78|11135.94|11135.94|11156.76|11156.76|11135.94|11135.94|0
1648564500000|2022-03-29 14:35:00|11138.3|11138.3|11136.33|11136.33|11144.21|11144.21|11132.17|11132.17|0
1648564800000|2022-03-29 14:40:00|11134.37|11134.37|11142.77|11142.77|11144.91|11144.91|11125.99|11125.99|0
1648565100000|2022-03-29 14:45:00|11143.61|11143.61|11163.75|11163.75|11163.75|11163.75|11142.43|11142.43|0
1648565400000|2022-03-29 14:50:00|11163.91|11163.91|11169.66|11169.66|11171.44|11171.44|11160.52|11160.52|0
1648565700000|2022-03-29 14:55:00|11169.27|11169.27|11166.14|11166.14|11171.53|11171.53|11164.55|11164.55|0
1648566000000|2022-03-29 15:00:00|11166.48|11166.48|11169.55|11169.55|11172.69|11172.69|11166.12|11166.12|0
1648566300000|2022-03-29 15:05:00|11169.43|11169.43|11160.57|11160.57|11169.43|11169.43|11159.2|11159.2|0
1648566600000|2022-03-29 15:10:00|11160.78|11160.78|11148.27|11148.27|11162.63|11162.63|11148.27|11148.27|0
1648566900000|2022-03-29 15:15:00|11148.56|11148.56|11148.73|11148.73|11151.29|11151.29|11145.02|11145.02|0
1648567200000|2022-03-29 15:20:00|11149.06|11149.06|11150.45|11150.45|11150.56|11150.56|11146.19|11146.19|0
1648567500000|2022-03-29 15:25:00|11150.61|11150.61|11171.84|11171.84|11171.84|11171.84|11150.61|11150.61|0
1648624500000|2022-03-30 07:15:00|11105.9|11105.9|11091.54|11091.54|11108.78|11108.78|11089.82|11089.82|0
1648624800000|2022-03-30 07:20:00|11090.57|11090.57|11074.58|11074.58|11090.57|11090.57|11073.48|11073.48|0
1648625100000|2022-03-30 07:25:00|11074.41|11074.41|11065.35|11065.35|11074.41|11074.41|11063.8|11063.8|0
1648625400000|2022-03-30 07:30:00|11065.75|11065.75|11064|11064|11067.2|11067.2|11061.38|11061.38|0
1648625700000|2022-03-30 07:35:00|11063.79|11063.79|11079.54|11079.54|11084.83|11084.83|11063.16|11063.16|0
1648626000000|2022-03-30 07:40:00|11081.49|11081.49|11085.27|11085.27|11086.15|11086.15|11078.98|11078.98|0
1648626300000|2022-03-30 07:45:00|11083.32|11083.32|11074.99|11074.99|11084.08|11084.08|11068.7|11068.7|0
1648626600000|2022-03-30 07:50:00|11074.6|11074.6|11054.37|11054.37|11074.6|11074.6|11054.37|11054.37|0
1648626900000|2022-03-30 07:55:00|11055.55|11055.55|11052.64|11052.64|11064.79|11064.79|11052.07|11052.07|0
1648627200000|2022-03-30 08:00:00|11052.14|11052.14|11047.47|11047.47|11052.14|11052.14|11038.76|11038.76|0
1648627500000|2022-03-30 08:05:00|11047.59|11047.59|11011.62|11011.62|11048.37|11048.37|11011.62|11011.62|0
1648627800000|2022-03-30 08:10:00|11010.43|11010.43|10983.25|10983.25|11011.24|11011.24|10980.88|10980.88|0
1648628100000|2022-03-30 08:15:00|10982.07|10982.07|10993.88|10993.88|10993.88|10993.88|10977.97|10977.97|0
1648628400000|2022-03-30 08:20:00|10993.99|10993.99|11021.91|11021.91|11026.67|11026.67|10993.99|10993.99|0
1648628700000|2022-03-30 08:25:00|11021.79|11021.79|11018.4|11018.4|11027.74|11027.74|11018.17|11018.17|0
1648629000000|2022-03-30 08:30:00|11017.22|11017.22|11012.72|11012.72|11017.67|11017.67|11012.52|11012.52|0
1648629300000|2022-03-30 08:35:00|11011.75|11011.75|11010.45|11010.45|11011.75|11011.75|11004.95|11004.95|0
1648629600000|2022-03-30 08:40:00|11009.32|11009.32|11004.43|11004.43|11009.32|11009.32|11000.62|11000.62|0
1648629900000|2022-03-30 08:45:00|11004.26|11004.26|11010.9|11010.9|11011.1|11011.1|11003.19|11003.19|0
1648630200000|2022-03-30 08:50:00|11010.8|11010.8|11007.07|11007.07|11011.62|11011.62|11006.72|11006.72|0
1648630500000|2022-03-30 08:55:00|11005.89|11005.89|11008.08|11008.08|11012.79|11012.79|11004.91|11004.91|0
1648630800000|2022-03-30 09:00:00|11007.93|11007.93|11007.34|11007.34|11017.03|11017.03|11006.95|11006.95|0
1648631100000|2022-03-30 09:05:00|11007.11|11007.11|11008.4|11008.4|11013.28|11013.28|11006.59|11006.59|0
1648631400000|2022-03-30 09:10:00|11008.28|11008.28|11006.54|11006.54|11008.51|11008.51|10999.78|10999.78|0
1648631700000|2022-03-30 09:15:00|11005.56|11005.56|11004.77|11004.77|11005.56|11005.56|10996.9|10996.9|0
1648632000000|2022-03-30 09:20:00|11001.84|11001.84|11022.55|11022.55|11022.76|11022.76|11001.32|11001.32|0
1648632300000|2022-03-30 09:25:00|11022.44|11022.44|11015.23|11015.23|11022.55|11022.55|11013.84|11013.84|0
1648632600000|2022-03-30 09:30:00|11014.04|11014.04|11002.64|11002.64|11014.25|11014.25|11002.64|11002.64|0
1648632900000|2022-03-30 09:35:00|11002.41|11002.41|11001.38|11001.38|11004.37|11004.37|10995.57|10995.57|0
1648633200000|2022-03-30 09:40:00|11001.26|11001.26|11011.64|11011.64|11012.61|11012.61|11001.26|11001.26|0
1648633500000|2022-03-30 09:45:00|11011.71|11011.71|11008.52|11008.52|11012.9|11012.9|11008.52|11008.52|0
1648633800000|2022-03-30 09:50:00|11008.97|11008.97|11011.55|11011.55|11012.96|11012.96|11007.58|11007.58|0
1648634100000|2022-03-30 09:55:00|11010.58|11010.58|11019.8|11019.8|11020.61|11020.61|11006.92|11006.92|0
1648634400000|2022-03-30 10:00:00|11019.91|11019.91|11011.7|11011.7|11019.91|11019.91|10993.71|10993.71|0
1648634700000|2022-03-30 10:05:00|11009.75|11009.75|10985.28|10985.28|11011.53|11011.53|10985.28|10985.28|0
1648635000000|2022-03-30 10:10:00|10985.13|10985.13|10977.55|10977.55|10985.53|10985.53|10977.27|10977.27|0
1648635300000|2022-03-30 10:15:00|10976.37|10976.37|10969.92|10969.92|10981.25|10981.25|10968.04|10968.04|0
1648635600000|2022-03-30 10:20:00|10968.74|10968.74|10971.2|10971.2|10972.18|10972.18|10964.69|10964.69|0
1648635900000|2022-03-30 10:25:00|10971.32|10971.32|10969.48|10969.48|10971.32|10971.32|10967.59|10967.59|0
1648636200000|2022-03-30 10:30:00|10969.71|10969.71|10972.79|10972.79|10978.23|10978.23|10968.75|10968.75|0
1648636500000|2022-03-30 10:35:00|10973.19|10973.19|10972.33|10972.33|10975.62|10975.62|10972.33|10972.33|0
1648636800000|2022-03-30 10:40:00|10971.7|10971.7|10967.85|10967.85|10971.7|10971.7|10964.27|10964.27|0
1648637100000|2022-03-30 10:45:00|10968.83|10968.83|10980.61|10980.61|10980.85|10980.85|10968.83|10968.83|0
1648637400000|2022-03-30 10:50:00|10979.42|10979.42|10981.65|10981.65|10981.77|10981.77|10973.87|10973.87|0
1648637700000|2022-03-30 10:55:00|10981.78|10981.78|10990.73|10990.73|10991.93|10991.93|10980.21|10980.21|0
1648638000000|2022-03-30 11:00:00|10991.08|10991.08|10995.35|10995.35|10995.89|10995.89|10988.94|10988.94|0
1648638300000|2022-03-30 11:05:00|10992.98|10992.98|10978.92|10978.92|10992.98|10992.98|10978.15|10978.15|0
1648638600000|2022-03-30 11:10:00|10976.56|10976.56|10973.28|10973.28|10977.2|10977.2|10973.11|10973.11|0
1648638900000|2022-03-30 11:15:00|10972.88|10972.88|10978.78|10978.78|10979.8|10979.8|10970.56|10970.56|0
1648639200000|2022-03-30 11:20:00|10978.53|10978.53|10991.1|10991.1|10991.1|10991.1|10978.15|10978.15|0
1648639500000|2022-03-30 11:25:00|10991.79|10991.79|11002|11002|11002.41|11002.41|10990.61|10990.61|0
1648639800000|2022-03-30 11:30:00|11001.92|11001.92|11015.01|11015.01|11015.99|11015.99|11001.92|11001.92|0
1648640100000|2022-03-30 11:35:00|11014.93|11014.93|11018.82|11018.82|11018.82|11018.82|11012.48|11012.48|0
1648640400000|2022-03-30 11:40:00|11019.06|11019.06|11015.67|11015.67|11021.16|11021.16|11015.48|11015.48|0
1648640700000|2022-03-30 11:45:00|11014.49|11014.49|11005.87|11005.87|11016.97|11016.97|11002.45|11002.45|0
1648641000000|2022-03-30 11:50:00|11004.69|11004.69|10992.1|10992.1|11004.69|11004.69|10992.1|10992.1|0
1648641300000|2022-03-30 11:55:00|10991.6|10991.6|10977.26|10977.26|10991.6|10991.6|10976.29|10976.29|0
1648641600000|2022-03-30 12:00:00|10977.11|10977.11|10970.13|10970.13|10977.61|10977.61|10970.13|10970.13|0
1648641900000|2022-03-30 12:05:00|10969.96|10969.96|10970.84|10970.84|10973.28|10973.28|10969.19|10969.19|0
1648642200000|2022-03-30 12:10:00|10971.04|10971.04|10956.03|10956.03|10971.04|10971.04|10950.79|10950.79|0
1648642500000|2022-03-30 12:15:00|10954.07|10954.07|10957.5|10957.5|10957.5|10957.5|10948.21|10948.21|0
1648642800000|2022-03-30 12:20:00|10956.52|10956.52|10966.76|10966.76|10966.76|10966.76|10953.81|10953.81|0
1648643100000|2022-03-30 12:25:00|10966.81|10966.81|10968.68|10968.68|10970.02|10970.02|10963.88|10963.88|0
1648643400000|2022-03-30 12:30:00|10968.56|10968.56|10966.14|10966.14|10970.52|10970.52|10965.9|10965.9|0
1648643700000|2022-03-30 12:35:00|10965.93|10965.93|10989.93|10989.93|10992.49|10992.49|10965.93|10965.93|0
1648644000000|2022-03-30 12:40:00|10989.42|10989.42|10997.55|10997.55|11001.91|11001.91|10989.02|10989.02|0
1648644300000|2022-03-30 12:45:00|10996.57|10996.57|10992.88|10992.88|10996.57|10996.57|10992.56|10992.56|0
1648644600000|2022-03-30 12:50:00|10992.38|10992.38|10990.95|10990.95|10992.38|10992.38|10988.1|10988.1|0
1648644900000|2022-03-30 12:55:00|10991.03|10991.03|10984.89|10984.89|10991.11|10991.11|10982.17|10982.17|0
1648645200000|2022-03-30 13:00:00|10986.05|10986.05|10977.57|10977.57|10986.05|10986.05|10976.57|10976.57|0
1648645500000|2022-03-30 13:05:00|10977.72|10977.72|10977.22|10977.22|10988.02|10988.02|10974.24|10974.24|0
1648645800000|2022-03-30 13:10:00|10976.89|10976.89|10985.91|10985.91|10987.09|10987.09|10976.74|10976.74|0
1648646100000|2022-03-30 13:15:00|10986.3|10986.3|10992.83|10992.83|10994.96|10994.96|10986.3|10986.3|0
1648646400000|2022-03-30 13:20:00|10993.52|10993.52|11014.22|11014.22|11014.88|11014.88|10993.52|10993.52|0
1648646700000|2022-03-30 13:25:00|11014.62|11014.62|11020.67|11020.67|11026.3|11026.3|11014.23|11014.23|0
1648647000000|2022-03-30 13:30:00|11020.94|11020.94|11002.51|11002.51|11024.02|11024.02|11001.8|11001.8|0
1648647300000|2022-03-30 13:35:00|11003.69|11003.69|10982.29|10982.29|11004.78|11004.78|10981.05|10981.05|0
1648647600000|2022-03-30 13:40:00|10982.35|10982.35|10993.78|10993.78|10995.9|10995.9|10982.35|10982.35|0
1648647900000|2022-03-30 13:45:00|10993.96|10993.96|10999.84|10999.84|11003.26|11003.26|10990.3|10990.3|0
1648648200000|2022-03-30 13:50:00|11000.05|11000.05|11002.55|11002.55|11014.23|11014.23|10999.79|10999.79|0
1648648500000|2022-03-30 13:55:00|11003.73|11003.73|11013.87|11013.87|11014.61|11014.61|11001.36|11001.36|0
1648648800000|2022-03-30 14:00:00|11014.26|11014.26|11020.78|11020.78|11022.56|11022.56|11012.57|11012.57|0
1648649100000|2022-03-30 14:05:00|11020.86|11020.86|11005.76|11005.76|11021.53|11021.53|11005.37|11005.37|0
1648649400000|2022-03-30 14:10:00|11005.81|11005.81|11016.38|11016.38|11016.65|11016.65|11005.81|11005.81|0
1648649700000|2022-03-30 14:15:00|11015.2|11015.2|11009.01|11009.01|11017.23|11017.23|11003.69|11003.69|0
1648650000000|2022-03-30 14:20:00|11009.13|11009.13|11011.45|11011.45|11012.49|11012.49|11007.38|11007.38|0
1648650300000|2022-03-30 14:25:00|11011.75|11011.75|11002.41|11002.41|11012.01|11012.01|11001.92|11001.92|0
1648650600000|2022-03-30 14:30:00|11001.22|11001.22|10993.64|10993.64|11003.04|11003.04|10993.22|10993.22|0
1648650900000|2022-03-30 14:35:00|10994.04|10994.04|11005.3|11005.3|11005.3|11005.3|10993.35|10993.35|0
1648651200000|2022-03-30 14:40:00|11002.93|11002.93|10997.99|10997.99|11007.09|11007.09|10997.99|10997.99|0
1648651500000|2022-03-30 14:45:00|10997.49|10997.49|10989.7|10989.7|10997.49|10997.49|10985.6|10985.6|0
1648651800000|2022-03-30 14:50:00|10988.72|10988.72|10988.28|10988.28|10990.68|10990.68|10986.73|10986.73|0
1648652100000|2022-03-30 14:55:00|10988.08|10988.08|10981.7|10981.7|10988.9|10988.9|10981.54|10981.54|0
1648652400000|2022-03-30 15:00:00|10981.5|10981.5|10987.19|10987.19|10997.23|10997.23|10978.92|10978.92|0
1648652700000|2022-03-30 15:05:00|10986.01|10986.01|10991.9|10991.9|10994.37|10994.37|10983.85|10983.85|0
1648653000000|2022-03-30 15:10:00|10991.83|10991.83|10998.79|10998.79|11000.04|11000.04|10987.12|10987.12|0
1648653300000|2022-03-30 15:15:00|10999.03|10999.03|10990.06|10990.06|10999.03|10999.03|10989.47|10989.47|0
1648653600000|2022-03-30 15:20:00|10989.96|10989.96|10989.91|10989.91|10991.47|10991.47|10983.17|10983.17|0
1648653900000|2022-03-30 15:25:00|10990.07|10990.07|10984.54|10984.54|10992.83|10992.83|10980.5|10980.5|0
1648710900000|2022-03-31 07:15:00|11114.15|11114.15|11128.81|11128.81|11133.7|11133.7|11113.95|11113.95|0
1648711200000|2022-03-31 07:20:00|11128.02|11128.02|11131.36|11131.36|11133.17|11133.17|11120.04|11120.04|0
1648711500000|2022-03-31 07:25:00|11131.13|11131.13|11134.49|11134.49|11142.82|11142.82|11125|11125|0
1648711800000|2022-03-31 07:30:00|11135.01|11135.01|11142.46|11142.46|11142.46|11142.46|11129.95|11129.95|0
1648712100000|2022-03-31 07:35:00|11139.53|11139.53|11128.36|11128.36|11142.25|11142.25|11128.36|11128.36|0
1648712400000|2022-03-31 07:40:00|11128.6|11128.6|11124.21|11124.21|11128.86|11128.86|11115.72|11115.72|0
1648712700000|2022-03-31 07:45:00|11122.26|11122.26|11127.72|11127.72|11129.03|11129.03|11121.61|11121.61|0
1648713000000|2022-03-31 07:50:00|11126.54|11126.54|11111.46|11111.46|11126.54|11126.54|11110.22|11110.22|0
1648713300000|2022-03-31 07:55:00|11110.96|11110.96|11114.33|11114.33|11116.25|11116.25|11109.26|11109.26|0
1648713600000|2022-03-31 08:00:00|11114.18|11114.18|11104.94|11104.94|11120.91|11120.91|11103.06|11103.06|0
1648713900000|2022-03-31 08:05:00|11104.7|11104.7|11105.05|11105.05|11107.24|11107.24|11102.3|11102.3|0
1648714200000|2022-03-31 08:10:00|11105.55|11105.55|11101.55|11101.55|11107.77|11107.77|11098.33|11098.33|0
1648714500000|2022-03-31 08:15:00|11101.81|11101.81|11095.71|11095.71|11103.63|11103.63|11095.71|11095.71|0
1648714800000|2022-03-31 08:20:00|11096.35|11096.35|11095.12|11095.12|11097.19|11097.19|11088.46|11088.46|0
1648715100000|2022-03-31 08:25:00|11094.91|11094.91|11096.44|11096.44|11103.39|11103.39|11094.82|11094.82|0
1648715400000|2022-03-31 08:30:00|11096.33|11096.33|11082.59|11082.59|11096.91|11096.91|11079.37|11079.37|0
1648715700000|2022-03-31 08:35:00|11083.77|11083.77|11078.01|11078.01|11086.83|11086.83|11078.01|11078.01|0
1648716000000|2022-03-31 08:40:00|11078.65|11078.65|11091.45|11091.45|11092.09|11092.09|11078.65|11078.65|0
1648716300000|2022-03-31 08:45:00|11091.34|11091.34|11090.82|11090.82|11092.27|11092.27|11089.24|11089.24|0
1648716600000|2022-03-31 08:50:00|11092|11092|11099.53|11099.53|11100.67|11100.67|11087.78|11087.78|0
1648716900000|2022-03-31 08:55:00|11099.95|11099.95|11096.19|11096.19|11101.1|11101.1|11094.75|11094.75|0
1648717200000|2022-03-31 09:00:00|11095.96|11095.96|11090.7|11090.7|11099.15|11099.15|11090.7|11090.7|0
1648717500000|2022-03-31 09:05:00|11091.1|11091.1|11090.32|11090.32|11095.2|11095.2|11088.84|11088.84|0
1648717800000|2022-03-31 09:10:00|11090.58|11090.58|11094.91|11094.91|11094.91|11094.91|11089.53|11089.53|0
1648718100000|2022-03-31 09:15:00|11095.03|11095.03|11094.81|11094.81|11099.11|11099.11|11092.78|11092.78|0
1648718400000|2022-03-31 09:20:00|11094.98|11094.98|11092.53|11092.53|11094.98|11094.98|11089.74|11089.74|0
1648718700000|2022-03-31 09:25:00|11092.63|11092.63|11090.21|11090.21|11097.26|11097.26|11089.83|11089.83|0
1648719000000|2022-03-31 09:30:00|11091.19|11091.19|11089.88|11089.88|11091.19|11091.19|11085.26|11085.26|0
1648719300000|2022-03-31 09:35:00|11090.04|11090.04|11086.92|11086.92|11090.49|11090.49|11086.71|11086.71|0
1648719600000|2022-03-31 09:40:00|11087.04|11087.04|11084.54|11084.54|11090.58|11090.58|11084.37|11084.37|0
1648719900000|2022-03-31 09:45:00|11084.07|11084.07|11085.62|11085.62|11085.62|11085.62|11079.57|11079.57|0
1648720200000|2022-03-31 09:50:00|11086.12|11086.12|11083.47|11083.47|11087.48|11087.48|11083.47|11083.47|0
1648720500000|2022-03-31 09:55:00|11082.49|11082.49|11087.22|11087.22|11087.85|11087.85|11080.86|11080.86|0
1648720800000|2022-03-31 10:00:00|11087.35|11087.35|11078.1|11078.1|11089.04|11089.04|11076.56|11076.56|0
1648721100000|2022-03-31 10:05:00|11078.31|11078.31|11087.44|11087.44|11087.79|11087.79|11078.19|11078.19|0
1648721400000|2022-03-31 10:10:00|11088.07|11088.07|11090.02|11090.02|11090.8|11090.8|11083.85|11083.85|0
1648721700000|2022-03-31 10:15:00|11090.14|11090.14|11080.76|11080.76|11094.99|11094.99|11080.76|11080.76|0
1648722000000|2022-03-31 10:20:00|11079.58|11079.58|11074.54|11074.54|11079.58|11079.58|11074.54|11074.54|0
1648722300000|2022-03-31 10:25:00|11075.04|11075.04|11084.05|11084.05|11084.05|11084.05|11074.84|11074.84|0
1648722600000|2022-03-31 10:30:00|11084.44|11084.44|11078.22|11078.22|11086.6|11086.6|11078.22|11078.22|0
1648722900000|2022-03-31 10:35:00|11078.62|11078.62|11070.04|11070.04|11078.62|11078.62|11067.58|11067.58|0
1648723200000|2022-03-31 10:40:00|11069.87|11069.87|11071.7|11071.7|11072.97|11072.97|11069.14|11069.14|0
1648723500000|2022-03-31 10:45:00|11071.96|11071.96|11068.25|11068.25|11072.28|11072.28|11066.49|11066.49|0
1648723800000|2022-03-31 10:50:00|11069.23|11069.23|11065.44|11065.44|11069.56|11069.56|11065.44|11065.44|0
1648724100000|2022-03-31 10:55:00|11065.02|11065.02|11075.17|11075.17|11075.17|11075.17|11061.87|11061.87|0
1648724400000|2022-03-31 11:00:00|11072.8|11072.8|11072.84|11072.84|11074.85|11074.85|11071.98|11071.98|0
1648724700000|2022-03-31 11:05:00|11072.99|11072.99|11059.27|11059.27|11073.16|11073.16|11059.27|11059.27|0
1648725000000|2022-03-31 11:10:00|11058.93|11058.93|11053.69|11053.69|11059.04|11059.04|11053.4|11053.4|0
1648725300000|2022-03-31 11:15:00|11053.87|11053.87|11055.09|11055.09|11055.3|11055.3|11051.21|11051.21|0
1648725600000|2022-03-31 11:20:00|11055.35|11055.35|11048.88|11048.88|11055.35|11055.35|11048.88|11048.88|0
1648725900000|2022-03-31 11:25:00|11048.54|11048.54|11035.97|11035.97|11048.94|11048.94|11035.77|11035.77|0
1648726200000|2022-03-31 11:30:00|11035.57|11035.57|11045.99|11045.99|11045.99|11045.99|11035.37|11035.37|0
1648726500000|2022-03-31 11:35:00|11044.04|11044.04|11039.89|11039.89|11044.04|11044.04|11039.43|11039.43|0
1648726800000|2022-03-31 11:40:00|11040.02|11040.02|11041.29|11041.29|11041.37|11041.37|11034.92|11034.92|0
1648727100000|2022-03-31 11:45:00|11040.77|11040.77|11050.65|11050.65|11051.91|11051.91|11040.31|11040.31|0
1648727400000|2022-03-31 11:50:00|11050.7|11050.7|11050.42|11050.42|11053.37|11053.37|11048.8|11048.8|0
1648727700000|2022-03-31 11:55:00|11049.24|11049.24|11049.85|11049.85|11051.92|11051.92|11048.31|11048.31|0
1648728000000|2022-03-31 12:00:00|11049.73|11049.73|11048.92|11048.92|11049.83|11049.83|11046.85|11046.85|0
1648728300000|2022-03-31 12:05:00|11049.9|11049.9|11045.84|11045.84|11053.62|11053.62|11044.84|11044.84|0
1648728600000|2022-03-31 12:10:00|11045.99|11045.99|11050.9|11050.9|11051.61|11051.61|11045.99|11045.99|0
1648728900000|2022-03-31 12:15:00|11050.56|11050.56|11036.58|11036.58|11050.56|11050.56|11035.1|11035.1|0
1648729200000|2022-03-31 12:20:00|11036.32|11036.32|11025.36|11025.36|11036.53|11036.53|11025.36|11025.36|0
1648729500000|2022-03-31 12:25:00|11024.38|11024.38|11033.75|11033.75|11035.01|11035.01|11024.38|11024.38|0
1648729800000|2022-03-31 12:30:00|11033.63|11033.63|11021.55|11021.55|11036.46|11036.46|11021.55|11021.55|0
1648730100000|2022-03-31 12:35:00|11021.71|11021.71|11007.18|11007.18|11021.71|11021.71|11007.18|11007.18|0
1648730400000|2022-03-31 12:40:00|11007.06|11007.06|11015.89|11015.89|11015.89|11015.89|11007.06|11007.06|0
1648730700000|2022-03-31 12:45:00|11015.81|11015.81|11017.32|11017.32|11018.41|11018.41|11014.75|11014.75|0
1648731000000|2022-03-31 12:50:00|11018.01|11018.01|11018.06|11018.06|11021.96|11021.96|11013.72|11013.72|0
1648731300000|2022-03-31 12:55:00|11016.88|11016.88|11020.65|11020.65|11023.2|11023.2|11013.89|11013.89|0
1648731600000|2022-03-31 13:00:00|11019.46|11019.46|11027.64|11027.64|11029.8|11029.8|11014.97|11014.97|0
1648731900000|2022-03-31 13:05:00|11027.49|11027.49|11031.91|11031.91|11034.13|11034.13|11026.69|11026.69|0
1648732200000|2022-03-31 13:10:00|11031.7|11031.7|11014.61|11014.61|11031.7|11031.7|11014.01|11014.01|0
1648732500000|2022-03-31 13:15:00|11014.48|11014.48|11007.28|11007.28|11014.48|11014.48|11005.55|11005.55|0
1648732800000|2022-03-31 13:20:00|11007.07|11007.07|11004.47|11004.47|11007.18|11007.18|11002.12|11002.12|0
1648733100000|2022-03-31 13:25:00|11003.96|11003.96|10986.73|10986.73|11003.97|11003.97|10986.73|10986.73|0
1648733400000|2022-03-31 13:30:00|10986.85|10986.85|10970.7|10970.7|10989.24|10989.24|10963.63|10963.63|0
1648733700000|2022-03-31 13:35:00|10970.59|10970.59|10954.34|10954.34|10970.59|10970.59|10951.18|10951.18|0
1648734000000|2022-03-31 13:40:00|10954.11|10954.11|10939.53|10939.53|10954.11|10954.11|10938.48|10938.48|0
1648734300000|2022-03-31 13:45:00|10939.41|10939.41|10953.6|10953.6|10953.86|10953.86|10935.09|10935.09|0
1648734600000|2022-03-31 13:50:00|10952.7|10952.7|10951.07|10951.07|10959.38|10959.38|10948.21|10948.21|0
1648734900000|2022-03-31 13:55:00|10952.25|10952.25|10970.47|10970.47|10971.26|10971.26|10945.72|10945.72|0
1648735200000|2022-03-31 14:00:00|10970.37|10970.37|10972.92|10972.92|10974.53|10974.53|10964.76|10964.76|0
1648735500000|2022-03-31 14:05:00|10972.71|10972.71|10965.02|10965.02|10983.09|10983.09|10964.91|10964.91|0
1648735800000|2022-03-31 14:10:00|10965.14|10965.14|10979.61|10979.61|10980.66|10980.66|10965.14|10965.14|0
1648736100000|2022-03-31 14:15:00|10979.87|10979.87|10985.52|10985.52|10988.59|10988.59|10979.87|10979.87|0
1648736400000|2022-03-31 14:20:00|10985.18|10985.18|10975.39|10975.39|10985.93|10985.93|10972.39|10972.39|0
1648736700000|2022-03-31 14:25:00|10974.21|10974.21|10961.93|10961.93|10974.21|10974.21|10960.75|10960.75|0
1648737000000|2022-03-31 14:30:00|10960.75|10960.75|10970.1|10970.1|10970.1|10970.1|10959.27|10959.27|0
1648737300000|2022-03-31 14:35:00|10970.22|10970.22|10971.71|10971.71|10974.16|10974.16|10969.48|10969.48|0
1648737600000|2022-03-31 14:40:00|10971.6|10971.6|10961.27|10961.27|10971.6|10971.6|10959.43|10959.43|0
1648737900000|2022-03-31 14:45:00|10961.77|10961.77|10987.79|10987.79|10988.13|10988.13|10961.77|10961.77|0
1648738200000|2022-03-31 14:50:00|10988.97|10988.97|10978.59|10978.59|10990.33|10990.33|10978.59|10978.59|0
1648738500000|2022-03-31 14:55:00|10978.24|10978.24|11001.06|11001.06|11001.78|11001.78|10978.24|10978.24|0
1648738800000|2022-03-31 15:00:00|11000.71|11000.71|10984.27|10984.27|11000.71|11000.71|10982.57|10982.57|0
1648739100000|2022-03-31 15:05:00|10984.05|10984.05|10972.73|10972.73|10985.94|10985.94|10969.54|10969.54|0
1648739400000|2022-03-31 15:10:00|10972.66|10972.66|10965.64|10965.64|10976.36|10976.36|10965.16|10965.16|0
1648739700000|2022-03-31 15:15:00|10965.77|10965.77|10973.71|10973.71|10974.83|10974.83|10965.71|10965.71|0
1648740000000|2022-03-31 15:20:00|10973.37|10973.37|10976.78|10976.78|10979.31|10979.31|10971.65|10971.65|0
1648740300000|2022-03-31 15:25:00|10976.28|10976.28|10976.12|10976.12|10977.25|10977.25|10964.48|10964.48|0
1648797300000|2022-04-01 07:15:00|10951.73|10951.73|10972.02|10972.02|10974.49|10974.49|10951.39|10951.39|0
1648797600000|2022-04-01 07:20:00|10971.52|10971.52|10988.38|10988.38|10992.92|10992.92|10971.02|10971.02|0
1648797900000|2022-04-01 07:25:00|10988.27|10988.27|10958.04|10958.04|10991|10991|10958.04|10958.04|0
1648798200000|2022-04-01 07:30:00|10957.98|10957.98|10948.06|10948.06|10957.98|10957.98|10947.34|10947.34|0
1648798500000|2022-04-01 07:35:00|10948.4|10948.4|10948.46|10948.46|10949.11|10949.11|10942.21|10942.21|0
1648798800000|2022-04-01 07:40:00|10947.49|10947.49|10938.16|10938.16|10947.49|10947.49|10934.07|10934.07|0
1648799100000|2022-04-01 07:45:00|10938.04|10938.04|10944.28|10944.28|10947.86|10947.86|10935.26|10935.26|0
1648799400000|2022-04-01 07:50:00|10942.33|10942.33|10951.63|10951.63|10952.24|10952.24|10939.99|10939.99|0
1648799700000|2022-04-01 07:55:00|10952.14|10952.14|10953.18|10953.18|10955.05|10955.05|10943.28|10943.28|0
1648800000000|2022-04-01 08:00:00|10952.73|10952.73|10953.24|10953.24|10955.38|10955.38|10949.14|10949.14|0
1648800300000|2022-04-01 08:05:00|10953.47|10953.47|10934.43|10934.43|10956.41|10956.41|10931.96|10931.96|0
1648800600000|2022-04-01 08:10:00|10933.46|10933.46|10930.39|10930.39|10934.75|10934.75|10929.17|10929.17|0
1648800900000|2022-04-01 08:15:00|10931.18|10931.18|10942.53|10942.53|10943.87|10943.87|10931.18|10931.18|0
1648801200000|2022-04-01 08:20:00|10942.13|10942.13|10943.26|10943.26|10949.57|10949.57|10941.73|10941.73|0
1648801500000|2022-04-01 08:25:00|10943.63|10943.63|10943.72|10943.72|10951.46|10951.46|10943.28|10943.28|0
1648801800000|2022-04-01 08:30:00|10943.51|10943.51|10939.47|10939.47|10943.51|10943.51|10933.04|10933.04|0
1648802100000|2022-04-01 08:35:00|10938.76|10938.76|10935.83|10935.83|10940.77|10940.77|10931.93|10931.93|0
1648802400000|2022-04-01 08:40:00|10935.63|10935.63|10948.21|10948.21|10949.6|10949.6|10935.63|10935.63|0
1648802700000|2022-04-01 08:45:00|10948.13|10948.13|10942.53|10942.53|10953.74|10953.74|10942.45|10942.45|0
1648803000000|2022-04-01 08:50:00|10941.99|10941.99|10931.42|10931.42|10942.23|10942.23|10931.24|10931.24|0
1648803300000|2022-04-01 08:55:00|10931.4|10931.4|10917.76|10917.76|10932.4|10932.4|10917.17|10917.17|0
1648803600000|2022-04-01 09:00:00|10916.75|10916.75|10914.51|10914.51|10919.68|10919.68|10912.94|10912.94|0
1648803900000|2022-04-01 09:05:00|10914.36|10914.36|10917.19|10917.19|10919.05|10919.05|10912.33|10912.33|0
1648804200000|2022-04-01 09:10:00|10916.92|10916.92|10908.48|10908.48|10916.92|10916.92|10906.4|10906.4|0
1648804500000|2022-04-01 09:15:00|10908.5|10908.5|10904.78|10904.78|10908.5|10908.5|10900.95|10900.95|0
1648804800000|2022-04-01 09:20:00|10904.89|10904.89|10921.4|10921.4|10924.72|10924.72|10904.18|10904.18|0
1648805100000|2022-04-01 09:25:00|10921.29|10921.29|10925.17|10925.17|10925.17|10925.17|10915.51|10915.51|0
1648805400000|2022-04-01 09:30:00|10925.59|10925.59|10938.53|10938.53|10938.53|10938.53|10925.59|10925.59|0
1648805700000|2022-04-01 09:35:00|10939.51|10939.51|10940.12|10940.12|10942.68|10942.68|10934.26|10934.26|0
1648806000000|2022-04-01 09:40:00|10940|10940|10928.21|10928.21|10940|10940|10927.43|10927.43|0
1648806300000|2022-04-01 09:45:00|10928.07|10928.07|10918.45|10918.45|10928.07|10928.07|10918.45|10918.45|0
1648806600000|2022-04-01 09:50:00|10920.4|10920.4|10917.44|10917.44|10924.75|10924.75|10917.44|10917.44|0
1648806900000|2022-04-01 09:55:00|10917.04|10917.04|10918.48|10918.48|10921.6|10921.6|10915.5|10915.5|0
1648807200000|2022-04-01 10:00:00|10918.8|10918.8|10928.65|10928.65|10929.47|10929.47|10918.8|10918.8|0
1648807500000|2022-04-01 10:05:00|10927.46|10927.46|10914.4|10914.4|10928.81|10928.81|10913.72|10913.72|0
1648807800000|2022-04-01 10:10:00|10915.58|10915.58|10917.17|10917.17|10921.33|10921.33|10914.71|10914.71|0
1648808100000|2022-04-01 10:15:00|10916.96|10916.96|10911.34|10911.34|10916.96|10916.96|10908.95|10908.95|0
1648808400000|2022-04-01 10:20:00|10911.19|10911.19|10903.35|10903.35|10911.19|10911.19|10903.26|10903.26|0
1648808700000|2022-04-01 10:25:00|10903.26|10903.26|10905.86|10905.86|10907.43|10907.43|10899.63|10899.63|0
1648809000000|2022-04-01 10:30:00|10905.97|10905.97|10902.38|10902.38|10906.4|10906.4|10899.89|10899.89|0
1648809300000|2022-04-01 10:35:00|10902.15|10902.15|10898.03|10898.03|10902.62|10902.62|10897.73|10897.73|0
1648809600000|2022-04-01 10:40:00|10899.03|10899.03|10891.21|10891.21|10899.75|10899.75|10890.95|10890.95|0
1648809900000|2022-04-01 10:45:00|10890.95|10890.95|10889.97|10889.97|10894.97|10894.97|10888.96|10888.96|0
1648810200000|2022-04-01 10:50:00|10889.87|10889.87|10893.11|10893.11|10898.27|10898.27|10889.47|10889.47|0
1648810500000|2022-04-01 10:55:00|10892.91|10892.91|10888.29|10888.29|10894.76|10894.76|10887.13|10887.13|0
1648810800000|2022-04-01 11:00:00|10888.4|10888.4|10909.4|10909.4|10909.4|10909.4|10887.45|10887.45|0
1648811100000|2022-04-01 11:05:00|10910.21|10910.21|10914.99|10914.99|10919.96|10919.96|10910.21|10910.21|0
1648811400000|2022-04-01 11:10:00|10915.13|10915.13|10917.5|10917.5|10917.65|10917.65|10910.94|10910.94|0
1648811700000|2022-04-01 11:15:00|10917.87|10917.87|10918.46|10918.46|10922.13|10922.13|10917.85|10917.85|0
1648812000000|2022-04-01 11:20:00|10917.49|10917.49|10915.2|10915.2|10921.07|10921.07|10915.2|10915.2|0
1648812300000|2022-04-01 11:25:00|10915.1|10915.1|10907.76|10907.76|10915.1|10915.1|10907.76|10907.76|0
1648812600000|2022-04-01 11:30:00|10907.69|10907.69|10919.56|10919.56|10919.72|10919.72|10907.69|10907.69|0
1648812900000|2022-04-01 11:35:00|10919.9|10919.9|10910.8|10910.8|10921.31|10921.31|10910.68|10910.68|0
1648813200000|2022-04-01 11:40:00|10910.78|10910.78|10902.65|10902.65|10911.06|10911.06|10902.65|10902.65|0
1648813500000|2022-04-01 11:45:00|10902.55|10902.55|10897.48|10897.48|10902.85|10902.85|10897.27|10897.27|0
1648813800000|2022-04-01 11:50:00|10897.35|10897.35|10901.02|10901.02|10902.25|10902.25|10897.11|10897.11|0
1648814100000|2022-04-01 11:55:00|10901.16|10901.16|10902.82|10902.82|10902.82|10902.82|10899.38|10899.38|0
1648814400000|2022-04-01 12:00:00|10904.19|10904.19|10910.44|10910.44|10911.31|10911.31|10904.19|10904.19|0
1648814700000|2022-04-01 12:05:00|10910.6|10910.6|10913.59|10913.59|10914.79|10914.79|10910.39|10910.39|0
1648815000000|2022-04-01 12:10:00|10913.61|10913.61|10915.94|10915.94|10916.45|10916.45|10913.08|10913.08|0
1648815300000|2022-04-01 12:15:00|10915.82|10915.82|10909.06|10909.06|10916.31|10916.31|10909.06|10909.06|0
1648815600000|2022-04-01 12:20:00|10907.87|10907.87|10906.37|10906.37|10909.72|10909.72|10906.36|10906.36|0
1648815900000|2022-04-01 12:25:00|10906.46|10906.46|10902.42|10902.42|10907.42|10907.42|10902.42|10902.42|0
1648816200000|2022-04-01 12:30:00|10902.67|10902.67|10899.82|10899.82|10902.67|10902.67|10898.05|10898.05|0
1648816500000|2022-04-01 12:35:00|10899.55|10899.55|10905.67|10905.67|10906.19|10906.19|10898.46|10898.46|0
1648816800000|2022-04-01 12:40:00|10905.55|10905.55|10898.6|10898.6|10905.55|10905.55|10894.66|10894.66|0
1648817100000|2022-04-01 12:45:00|10898.26|10898.26|10887.77|10887.77|10900.45|10900.45|10887.67|10887.67|0
1648817400000|2022-04-01 12:50:00|10887.62|10887.62|10897.4|10897.4|10897.4|10897.4|10883.67|10883.67|0
1648817700000|2022-04-01 12:55:00|10897.61|10897.61|10899.3|10899.3|10904.08|10904.08|10897.61|10897.61|0
1648818000000|2022-04-01 13:00:00|10899.4|10899.4|10895.87|10895.87|10904.06|10904.06|10895.87|10895.87|0
1648818300000|2022-04-01 13:05:00|10895.75|10895.75|10896.25|10896.25|10897.16|10897.16|10895.03|10895.03|0
1648818600000|2022-04-01 13:10:00|10895.93|10895.93|10899.5|10899.5|10899.5|10899.5|10893.18|10893.18|0
1648818900000|2022-04-01 13:15:00|10901.25|10901.25|10902.3|10902.3|10907.31|10907.31|10901.25|10901.25|0
1648819200000|2022-04-01 13:20:00|10902.56|10902.56|10903.4|10903.4|10907.65|10907.65|10902.56|10902.56|0
1648819500000|2022-04-01 13:25:00|10901.44|10901.44|10899.93|10899.93|10907.84|10907.84|10898.02|10898.02|0
1648819800000|2022-04-01 13:30:00|10899.78|10899.78|10922.99|10922.99|10928.53|10928.53|10899.78|10899.78|0
1648820100000|2022-04-01 13:35:00|10922.6|10922.6|10916.07|10916.07|10925.56|10925.56|10916.02|10916.02|0
1648820400000|2022-04-01 13:40:00|10916.28|10916.28|10895.29|10895.29|10916.99|10916.99|10893.33|10893.33|0
1648820700000|2022-04-01 13:45:00|10895.15|10895.15|10891.59|10891.59|10895.15|10895.15|10885.41|10885.41|0
1648821000000|2022-04-01 13:50:00|10891.37|10891.37|10875.52|10875.52|10891.37|10891.37|10870.22|10870.22|0
1648821300000|2022-04-01 13:55:00|10876.71|10876.71|10883.69|10883.69|10886.01|10886.01|10876.71|10876.71|0
1648821600000|2022-04-01 14:00:00|10884.09|10884.09|10882.01|10882.01|10887.51|10887.51|10875.69|10875.69|0
1648821900000|2022-04-01 14:05:00|10882.08|10882.08|10877.6|10877.6|10886.74|10886.74|10874.41|10874.41|0
1648822200000|2022-04-01 14:10:00|10878|10878|10891.73|10891.73|10893.18|10893.18|10878|10878|0
1648822500000|2022-04-01 14:15:00|10891.89|10891.89|10887.52|10887.52|10901.38|10901.38|10887.52|10887.52|0
1648822800000|2022-04-01 14:20:00|10889.68|10889.68|10883.82|10883.82|10890.47|10890.47|10877.07|10877.07|0
1648823100000|2022-04-01 14:25:00|10885|10885|10876.6|10876.6|10886.63|10886.63|10869.59|10869.59|0
1648823400000|2022-04-01 14:30:00|10876.81|10876.81|10892.5|10892.5|10892.5|10892.5|10876.81|10876.81|0
1648823700000|2022-04-01 14:35:00|10892.92|10892.92|10884.67|10884.67|10900.12|10900.12|10882.04|10882.04|0
1648824000000|2022-04-01 14:40:00|10884.94|10884.94|10877.59|10877.59|10886.95|10886.95|10877.59|10877.59|0
1648824300000|2022-04-01 14:45:00|10877.2|10877.2|10875.44|10875.44|10883.19|10883.19|10875.44|10875.44|0
1648824600000|2022-04-01 14:50:00|10874.26|10874.26|10880.33|10880.33|10881.44|10881.44|10873.84|10873.84|0
1648824900000|2022-04-01 14:55:00|10881.65|10881.65|10870.91|10870.91|10883.81|10883.81|10870.73|10870.73|0
1648825200000|2022-04-01 15:00:00|10871.89|10871.89|10871.95|10871.95|10874.84|10874.84|10868.72|10868.72|0
1648825500000|2022-04-01 15:05:00|10871.74|10871.74|10875.42|10875.42|10876.32|10876.32|10870.33|10870.33|0
1648825800000|2022-04-01 15:10:00|10875.21|10875.21|10855.85|10855.85|10875.21|10875.21|10854.3|10854.3|0
1648826100000|2022-04-01 15:15:00|10855.73|10855.73|10856.44|10856.44|10864.41|10864.41|10854.46|10854.46|0
1648826400000|2022-04-01 15:20:00|10856.05|10856.05|10850.23|10850.23|10856.05|10856.05|10849.36|10849.36|0
1648826700000|2022-04-01 15:25:00|10849.73|10849.73|10846.54|10846.54|10852.77|10852.77|10843.33|10843.33|0
1649056500000|2022-04-04 07:15:00|10848.63|10848.63|10862.67|10862.67|10863.31|10863.31|10847.29|10847.29|0
1649056800000|2022-04-04 07:20:00|10862.27|10862.27|10881.3|10881.3|10889.25|10889.25|10861.96|10861.96|0
1649057100000|2022-04-04 07:25:00|10880.12|10880.12|10869.06|10869.06|10880.33|10880.33|10864.23|10864.23|0
1649057400000|2022-04-04 07:30:00|10868.44|10868.44|10894.38|10894.38|10894.88|10894.88|10868.32|10868.32|0
1649057700000|2022-04-04 07:35:00|10894.88|10894.88|10901.25|10901.25|10901.59|10901.59|10893.59|10893.59|0
1649058000000|2022-04-04 07:40:00|10902.44|10902.44|10891.79|10891.79|10902.44|10902.44|10889.65|10889.65|0
1649058300000|2022-04-04 07:45:00|10892.1|10892.1|10892.57|10892.57|10892.81|10892.81|10887.98|10887.98|0
1649058600000|2022-04-04 07:50:00|10892.68|10892.68|10882.55|10882.55|10892.68|10892.68|10881.89|10881.89|0
1649058900000|2022-04-04 07:55:00|10881.37|10881.37|10869.63|10869.63|10881.37|10881.37|10865.81|10865.81|0
1649059200000|2022-04-04 08:00:00|10870.81|10870.81|10859.18|10859.18|10873.4|10873.4|10859.06|10859.06|0
1649059500000|2022-04-04 08:05:00|10859.02|10859.02|10863.91|10863.91|10865.75|10865.75|10858.57|10858.57|0
1649059800000|2022-04-04 08:10:00|10863.22|10863.22|10863.96|10863.96|10863.96|10863.96|10857.09|10857.09|0
1649060100000|2022-04-04 08:15:00|10864.07|10864.07|10868.42|10868.42|10870.51|10870.51|10857.08|10857.08|0
1649060400000|2022-04-04 08:20:00|10867.24|10867.24|10869.4|10869.4|10870.22|10870.22|10863.16|10863.16|0
1649060700000|2022-04-04 08:25:00|10869.27|10869.27|10874.3|10874.3|10874.4|10874.4|10865.86|10865.86|0
1649061000000|2022-04-04 08:30:00|10876.25|10876.25|10875.74|10875.74|10877.41|10877.41|10869.56|10869.56|0
1649061300000|2022-04-04 08:35:00|10874.71|10874.71|10857.95|10857.95|10874.71|10874.71|10857.95|10857.95|0
1649061600000|2022-04-04 08:40:00|10856.77|10856.77|10856.15|10856.15|10862.54|10862.54|10855.4|10855.4|0
1649061900000|2022-04-04 08:45:00|10857.13|10857.13|10859.75|10859.75|10861.16|10861.16|10856.63|10856.63|0
1649062200000|2022-04-04 08:50:00|10859.62|10859.62|10857.45|10857.45|10861.46|10861.46|10857.45|10857.45|0
1649062500000|2022-04-04 08:55:00|10858.63|10858.63|10862.16|10862.16|10868.76|10868.76|10858.63|10858.63|0
1649062800000|2022-04-04 09:00:00|10862.04|10862.04|10875.57|10875.57|10876.64|10876.64|10862.04|10862.04|0
1649063100000|2022-04-04 09:05:00|10875.23|10875.23|10887.35|10887.35|10888.34|10888.34|10875.23|10875.23|0
1649063400000|2022-04-04 09:10:00|10887.5|10887.5|10890.68|10890.68|10891.34|10891.34|10884.6|10884.6|0
1649063700000|2022-04-04 09:15:00|10891.03|10891.03|10881.94|10881.94|10892.4|10892.4|10880.96|10880.96|0
1649064000000|2022-04-04 09:20:00|10882.06|10882.06|10888.39|10888.39|10888.94|10888.94|10882.06|10882.06|0
1649064300000|2022-04-04 09:25:00|10888.9|10888.9|10892.33|10892.33|10892.33|10892.33|10885.44|10885.44|0
1649064600000|2022-04-04 09:30:00|10892.12|10892.12|10899.12|10899.12|10899.12|10899.12|10892.12|10892.12|0
1649064900000|2022-04-04 09:35:00|10899.33|10899.33|10907.57|10907.57|10910.73|10910.73|10899.33|10899.33|0
1649065200000|2022-04-04 09:40:00|10906.88|10906.88|10907.38|10907.38|10910.15|10910.15|10904.29|10904.29|0
1649065500000|2022-04-04 09:45:00|10907.53|10907.53|10907.76|10907.76|10909.38|10909.38|10906.57|10906.57|0
1649065800000|2022-04-04 09:50:00|10907.84|10907.84|10910.89|10910.89|10915.06|10915.06|10907.84|10907.84|0
1649066100000|2022-04-04 09:55:00|10910.82|10910.82|10916.72|10916.72|10920.13|10920.13|10910.47|10910.47|0
1649066400000|2022-04-04 10:00:00|10916.6|10916.6|10909.31|10909.31|10917.79|10917.79|10909.07|10909.07|0
1649066700000|2022-04-04 10:05:00|10909.4|10909.4|10914.02|10914.02|10914.02|10914.02|10909.4|10909.4|0
1649067000000|2022-04-04 10:10:00|10914.71|10914.71|10914.7|10914.7|10916.08|10916.08|10914.38|10914.38|0
1649067300000|2022-04-04 10:15:00|10914.85|10914.85|10915.64|10915.64|10919.14|10919.14|10914.85|10914.85|0
1649067600000|2022-04-04 10:20:00|10915.22|10915.22|10915.84|10915.84|10917.58|10917.58|10914.28|10914.28|0
1649067900000|2022-04-04 10:25:00|10915.63|10915.63|10915.43|10915.43|10915.78|10915.78|10914.2|10914.2|0
1649068200000|2022-04-04 10:30:00|10916.61|10916.61|10915.44|10915.44|10918.33|10918.33|10913.28|10913.28|0
1649068500000|2022-04-04 10:35:00|10915.94|10915.94|10915.65|10915.65|10918.48|10918.48|10915.26|10915.26|0
1649068800000|2022-04-04 10:40:00|10915.31|10915.31|10916.73|10916.73|10918.06|10918.06|10913.97|10913.97|0
1649069100000|2022-04-04 10:45:00|10916.71|10916.71|10917.12|10917.12|10922.2|10922.2|10916.71|10916.71|0
1649069400000|2022-04-04 10:50:00|10917.04|10917.04|10920.96|10920.96|10921.72|10921.72|10916.34|10916.34|0
1649069700000|2022-04-04 10:55:00|10920.73|10920.73|10923.2|10923.2|10923.2|10923.2|10920.03|10920.03|0
1649070000000|2022-04-04 11:00:00|10923.68|10923.68|10918.78|10918.78|10924.94|10924.94|10916.53|10916.53|0
1649070300000|2022-04-04 11:05:00|10918.36|10918.36|10917.58|10917.58|10920.3|10920.3|10914.8|10914.8|0
1649070600000|2022-04-04 11:10:00|10917.44|10917.44|10921.42|10921.42|10922.89|10922.89|10917.44|10917.44|0
1649070900000|2022-04-04 11:15:00|10921.49|10921.49|10925.14|10925.14|10926.69|10926.69|10921.49|10921.49|0
1649071200000|2022-04-04 11:20:00|10925.02|10925.02|10918.15|10918.15|10926.84|10926.84|10917.51|10917.51|0
1649071500000|2022-04-04 11:25:00|10918.95|10918.95|10914.53|10914.53|10918.95|10918.95|10914.44|10914.44|0
1649071800000|2022-04-04 11:30:00|10914.76|10914.76|10911.82|10911.82|10916.38|10916.38|10911.82|10911.82|0
1649072100000|2022-04-04 11:35:00|10910.5|10910.5|10907.68|10907.68|10910.5|10910.5|10906.62|10906.62|0
1649072400000|2022-04-04 11:40:00|10908.01|10908.01|10898.78|10898.78|10908.83|10908.83|10898.44|10898.44|0
1649072700000|2022-04-04 11:45:00|10898.38|10898.38|10899.78|10899.78|10902.54|10902.54|10895.01|10895.01|0
1649073000000|2022-04-04 11:50:00|10898.81|10898.81|10900.24|10900.24|10900.39|10900.39|10896.85|10896.85|0
1649073300000|2022-04-04 11:55:00|10901.42|10901.42|10897.69|10897.69|10905.11|10905.11|10897.69|10897.69|0
1649073600000|2022-04-04 12:00:00|10898.67|10898.67|10899.7|10899.7|10900.64|10900.64|10898|10898|0
1649073900000|2022-04-04 12:05:00|10899.58|10899.58|10890.65|10890.65|10899.58|10899.58|10890.65|10890.65|0
1649074200000|2022-04-04 12:10:00|10890.81|10890.81|10896.51|10896.51|10896.51|10896.51|10888.58|10888.58|0
1649074500000|2022-04-04 12:15:00|10897.49|10897.49|10890.89|10890.89|10897.49|10897.49|10890.89|10890.89|0
1649074800000|2022-04-04 12:20:00|10890.49|10890.49|10892.07|10892.07|10893.12|10893.12|10888.96|10888.96|0
1649075100000|2022-04-04 12:25:00|10891.81|10891.81|10897.36|10897.36|10899.99|10899.99|10891.81|10891.81|0
1649075400000|2022-04-04 12:30:00|10897.16|10897.16|10897.77|10897.77|10898.95|10898.95|10897.06|10897.06|0
1649075700000|2022-04-04 12:35:00|10897.42|10897.42|10889.96|10889.96|10900.77|10900.77|10889.96|10889.96|0
1649076000000|2022-04-04 12:40:00|10889.83|10889.83|10889.89|10889.89|10890.34|10890.34|10888.28|10888.28|0
1649076300000|2022-04-04 12:45:00|10889.56|10889.56|10881.6|10881.6|10889.56|10889.56|10881.6|10881.6|0
1649076600000|2022-04-04 12:50:00|10880.41|10880.41|10884.63|10884.63|10884.7|10884.7|10880.24|10880.24|0
1649076900000|2022-04-04 12:55:00|10884.84|10884.84|10881.96|10881.96|10884.84|10884.84|10880.61|10880.61|0
1649077200000|2022-04-04 13:00:00|10882.08|10882.08|10885.87|10885.87|10885.87|10885.87|10881.83|10881.83|0
1649077500000|2022-04-04 13:05:00|10885.93|10885.93|10884.47|10884.47|10885.93|10885.93|10883.26|10883.26|0
1649077800000|2022-04-04 13:10:00|10886.42|10886.42|10889.54|10889.54|10890.96|10890.96|10886.42|10886.42|0
1649078100000|2022-04-04 13:15:00|10889.46|10889.46|10890.71|10890.71|10891.86|10891.86|10887.93|10887.93|0
1649078400000|2022-04-04 13:20:00|10890.87|10890.87|10883.21|10883.21|10890.87|10890.87|10882.28|10882.28|0
1649078700000|2022-04-04 13:25:00|10882.24|10882.24|10878.18|10878.18|10882.24|10882.24|10878.18|10878.18|0
1649079000000|2022-04-04 13:30:00|10877.79|10877.79|10866.86|10866.86|10878.43|10878.43|10860.92|10860.92|0
1649079300000|2022-04-04 13:35:00|10867.84|10867.84|10877.86|10877.86|10878.51|10878.51|10866.47|10866.47|0
1649079600000|2022-04-04 13:40:00|10878.26|10878.26|10884.41|10884.41|10884.41|10884.41|10877.43|10877.43|0
1649079900000|2022-04-04 13:45:00|10884.57|10884.57|10888.21|10888.21|10888.62|10888.62|10882.99|10882.99|0
1649080200000|2022-04-04 13:50:00|10888.48|10888.48|10886.3|10886.3|10895.13|10895.13|10884.77|10884.77|0
1649080500000|2022-04-04 13:55:00|10886.18|10886.18|10881.32|10881.32|10886.52|10886.52|10879.51|10879.51|0
1649080800000|2022-04-04 14:00:00|10882.3|10882.3|10875.66|10875.66|10884.35|10884.35|10875.66|10875.66|0
1649081100000|2022-04-04 14:05:00|10874.68|10874.68|10875.78|10875.78|10879.69|10879.69|10874.68|10874.68|0
1649081400000|2022-04-04 14:10:00|10875.6|10875.6|10871.85|10871.85|10888.01|10888.01|10871.85|10871.85|0
1649081700000|2022-04-04 14:15:00|10871.7|10871.7|10864.45|10864.45|10872.09|10872.09|10862.78|10862.78|0
1649082000000|2022-04-04 14:20:00|10863.47|10863.47|10874.91|10874.91|10874.91|10874.91|10859.46|10859.46|0
1649082300000|2022-04-04 14:25:00|10875.14|10875.14|10884.61|10884.61|10884.61|10884.61|10870.75|10870.75|0
1649082600000|2022-04-04 14:30:00|10884.28|10884.28|10887.3|10887.3|10891.18|10891.18|10879.8|10879.8|0
1649082900000|2022-04-04 14:35:00|10886.89|10886.89|10896.89|10896.89|10897.43|10897.43|10885.41|10885.41|0
1649083200000|2022-04-04 14:40:00|10895.91|10895.91|10892.42|10892.42|10896.12|10896.12|10890.05|10890.05|0
1649083500000|2022-04-04 14:45:00|10891.93|10891.93|10893.55|10893.55|10893.67|10893.67|10887.69|10887.69|0
1649083800000|2022-04-04 14:50:00|10893.81|10893.81|10895.44|10895.44|10899.99|10899.99|10889.85|10889.85|0
1649084100000|2022-04-04 14:55:00|10895.37|10895.37|10898.57|10898.57|10899.13|10899.13|10894.85|10894.85|0
1649084400000|2022-04-04 15:00:00|10897.6|10897.6|10905.53|10905.53|10907.47|10907.47|10897.6|10897.6|0
1649084700000|2022-04-04 15:05:00|10906.51|10906.51|10909.86|10909.86|10915.24|10915.24|10906.51|10906.51|0
1649085000000|2022-04-04 15:10:00|10908.67|10908.67|10905.64|10905.64|10909.97|10909.97|10904.52|10904.52|0
1649085300000|2022-04-04 15:15:00|10905.57|10905.57|10896.6|10896.6|10905.57|10905.57|10891.07|10891.07|0
1649085600000|2022-04-04 15:20:00|10895.63|10895.63|10896.1|10896.1|10897.19|10897.19|10892.37|10892.37|0
1649085900000|2022-04-04 15:25:00|10896.21|10896.21|10910|10910|10910|10910|10894.85|10894.85|0
1649142900000|2022-04-05 07:15:00|10814.28|10814.28|10811.43|10811.43|10815.26|10815.26|10795.65|10795.65|0
1649143200000|2022-04-05 07:20:00|10811.2|10811.2|10816.6|10816.6|10825.71|10825.71|10809.44|10809.44|0
1649143500000|2022-04-05 07:25:00|10817.02|10817.02|10857.11|10857.11|10857.11|10857.11|10816|10816|0
1649143800000|2022-04-05 07:30:00|10856.14|10856.14|10865.05|10865.05|10869.23|10869.23|10850.85|10850.85|0
1649144100000|2022-04-05 07:35:00|10865.9|10865.9|10863.05|10863.05|10875.18|10875.18|10861.29|10861.29|0
1649144400000|2022-04-05 07:40:00|10863.26|10863.26|10871.05|10871.05|10872.87|10872.87|10859.71|10859.71|0
1649144700000|2022-04-05 07:45:00|10870.63|10870.63|10889.1|10889.1|10891.88|10891.88|10870.42|10870.42|0
1649145000000|2022-04-05 07:50:00|10889.31|10889.31|10889.19|10889.19|10891.01|10891.01|10886.35|10886.35|0
1649145300000|2022-04-05 07:55:00|10888.21|10888.21|10897.63|10897.63|10899.62|10899.62|10885.35|10885.35|0
1649145600000|2022-04-05 08:00:00|10896.45|10896.45|10879.92|10879.92|10896.45|10896.45|10879.92|10879.92|0
1649145900000|2022-04-05 08:05:00|10879.68|10879.68|10869.7|10869.7|10879.68|10879.68|10869.7|10869.7|0
1649146200000|2022-04-05 08:10:00|10869.32|10869.32|10876.17|10876.17|10877.01|10877.01|10867|10867|0
1649146500000|2022-04-05 08:15:00|10874.99|10874.99|10882.5|10882.5|10882.5|10882.5|10874.99|10874.99|0
1649146800000|2022-04-05 08:20:00|10882.19|10882.19|10877.46|10877.46|10882.24|10882.24|10875.55|10875.55|0
1649147100000|2022-04-05 08:25:00|10877.23|10877.23|10879.64|10879.64|10881.73|10881.73|10874.62|10874.62|0
1649147400000|2022-04-05 08:30:00|10879.34|10879.34|10889.79|10889.79|10889.79|10889.79|10879.03|10879.03|0
1649147700000|2022-04-05 08:35:00|10888.61|10888.61|10891.77|10891.77|10891.77|10891.77|10887.1|10887.1|0
1649148000000|2022-04-05 08:40:00|10891.89|10891.89|10892.12|10892.12|10892.96|10892.96|10889.72|10889.72|0
1649148300000|2022-04-05 08:45:00|10891.92|10891.92|10887.31|10887.31|10893.32|10893.32|10886.07|10886.07|0
1649148600000|2022-04-05 08:50:00|10887.42|10887.42|10885.05|10885.05|10890.47|10890.47|10882.33|10882.33|0
1649148900000|2022-04-05 08:55:00|10884.86|10884.86|10878.69|10878.69|10885.3|10885.3|10876.36|10876.36|0
1649149200000|2022-04-05 09:00:00|10878.39|10878.39|10884.43|10884.43|10884.84|10884.84|10877.35|10877.35|0
1649149500000|2022-04-05 09:05:00|10884.55|10884.55|10899.84|10899.84|10902.24|10902.24|10884.55|10884.55|0
1649149800000|2022-04-05 09:10:00|10899.33|10899.33|10904.65|10904.65|10904.65|10904.65|10899.22|10899.22|0
1649150100000|2022-04-05 09:15:00|10905.05|10905.05|10898.94|10898.94|10906.19|10906.19|10898.94|10898.94|0
1649150400000|2022-04-05 09:20:00|10899.04|10899.04|10904.22|10904.22|10905.51|10905.51|10899.04|10899.04|0
1649150700000|2022-04-05 09:25:00|10904.57|10904.57|10911.04|10911.04|10911.04|10911.04|10904.37|10904.37|0
1649151000000|2022-04-05 09:30:00|10911.34|10911.34|10918.09|10918.09|10918.09|10918.09|10911.34|10911.34|0
1649151300000|2022-04-05 09:35:00|10918.02|10918.02|10913.6|10913.6|10919.06|10919.06|10913.44|10913.44|0
1649151600000|2022-04-05 09:40:00|10912.63|10912.63|10911.9|10911.9|10912.74|10912.74|10909.95|10909.95|0
1649151900000|2022-04-05 09:45:00|10911.48|10911.48|10915.08|10915.08|10916.11|10916.11|10911.45|10911.45|0
1649152200000|2022-04-05 09:50:00|10916.06|10916.06|10924.41|10924.41|10924.41|10924.41|10913.71|10913.71|0
1649152500000|2022-04-05 09:55:00|10924.34|10924.34|10926.51|10926.51|10926.63|10926.63|10921.91|10921.91|0
1649152800000|2022-04-05 10:00:00|10925.82|10925.82|10922.36|10922.36|10925.82|10925.82|10922.01|10922.01|0
1649153100000|2022-04-05 10:05:00|10922.59|10922.59|10901.24|10901.24|10922.8|10922.8|10901.13|10901.13|0
1649153400000|2022-04-05 10:10:00|10900.06|10900.06|10889.43|10889.43|10900.06|10900.06|10889.43|10889.43|0
1649153700000|2022-04-05 10:15:00|10889.29|10889.29|10894.18|10894.18|10895.38|10895.38|10889.29|10889.29|0
1649154000000|2022-04-05 10:20:00|10894.34|10894.34|10878.58|10878.58|10895.97|10895.97|10878.13|10878.13|0
1649154300000|2022-04-05 10:25:00|10878.72|10878.72|10875.99|10875.99|10880.49|10880.49|10875.99|10875.99|0
1649154600000|2022-04-05 10:30:00|10875.86|10875.86|10878.12|10878.12|10880.71|10880.71|10875.59|10875.59|0
1649154900000|2022-04-05 10:35:00|10878.35|10878.35|10877.63|10877.63|10880.29|10880.29|10877.24|10877.24|0
1649155200000|2022-04-05 10:40:00|10877.74|10877.74|10882.84|10882.84|10882.84|10882.84|10877.55|10877.55|0
1649155500000|2022-04-05 10:45:00|10883.02|10883.02|10889.75|10889.75|10892.4|10892.4|10883.02|10883.02|0
1649155800000|2022-04-05 10:50:00|10889.54|10889.54|10897.36|10897.36|10897.36|10897.36|10885.55|10885.55|0
1649156100000|2022-04-05 10:55:00|10897.49|10897.49|10904.79|10904.79|10905.91|10905.91|10894.23|10894.23|0
1649156400000|2022-04-05 11:00:00|10904.71|10904.71|10895.08|10895.08|10904.71|10904.71|10894.75|10894.75|0
1649156700000|2022-04-05 11:05:00|10894.68|10894.68|10893.11|10893.11|10898.2|10898.2|10893.11|10893.11|0
1649157000000|2022-04-05 11:10:00|10892.95|10892.95|10898.03|10898.03|10898.44|10898.44|10892.95|10892.95|0
1649157300000|2022-04-05 11:15:00|10897.87|10897.87|10896.1|10896.1|10898.52|10898.52|10895.53|10895.53|0
1649157600000|2022-04-05 11:20:00|10896.6|10896.6|10904.99|10904.99|10912.33|10912.33|10896.6|10896.6|0
1649157900000|2022-04-05 11:25:00|10905.16|10905.16|10901.7|10901.7|10906.98|10906.98|10901.7|10901.7|0
1649158200000|2022-04-05 11:30:00|10901.3|10901.3|10889.31|10889.31|10901.44|10901.44|10886.73|10886.73|0
1649158500000|2022-04-05 11:35:00|10889.23|10889.23|10897.01|10897.01|10897.22|10897.22|10889.23|10889.23|0
1649158800000|2022-04-05 11:40:00|10897.13|10897.13|10898.42|10898.42|10899.61|10899.61|10895.6|10895.6|0
1649159100000|2022-04-05 11:45:00|10898.92|10898.92|10890.06|10890.06|10898.92|10898.92|10890.06|10890.06|0
1649159400000|2022-04-05 11:50:00|10890.19|10890.19|10891.23|10891.23|10892.83|10892.83|10889.84|10889.84|0
1649159700000|2022-04-05 11:55:00|10891.46|10891.46|10890.84|10890.84|10894.51|10894.51|10890.84|10890.84|0
1649160000000|2022-04-05 12:00:00|10890.95|10890.95|10891.02|10891.02|10891.14|10891.14|10888.8|10888.8|0
1649160300000|2022-04-05 12:05:00|10891.2|10891.2|10884.97|10884.97|10891.2|10891.2|10884.57|10884.57|0
1649160600000|2022-04-05 12:10:00|10883.99|10883.99|10873.51|10873.51|10883.99|10883.99|10873.31|10873.31|0
1649160900000|2022-04-05 12:15:00|10875.47|10875.47|10868.32|10868.32|10876.84|10876.84|10868.32|10868.32|0
1649161200000|2022-04-05 12:20:00|10867.9|10867.9|10863.5|10863.5|10868.89|10868.89|10863.5|10863.5|0
1649161500000|2022-04-05 12:25:00|10863.71|10863.71|10862.9|10862.9|10865.09|10865.09|10862.9|10862.9|0
1649161800000|2022-04-05 12:30:00|10862.43|10862.43|10865.69|10865.69|10868.78|10868.78|10861.46|10861.46|0
1649162100000|2022-04-05 12:35:00|10865.53|10865.53|10864.76|10864.76|10866.46|10866.46|10863.4|10863.4|0
1649162400000|2022-04-05 12:40:00|10864.88|10864.88|10861.51|10861.51|10866.85|10866.85|10860.53|10860.53|0
1649162700000|2022-04-05 12:45:00|10861.66|10861.66|10861.86|10861.86|10864.96|10864.96|10861.48|10861.48|0
1649163000000|2022-04-05 12:50:00|10861.52|10861.52|10858.77|10858.77|10862.35|10862.35|10857.41|10857.41|0
1649163300000|2022-04-05 12:55:00|10858.65|10858.65|10849.68|10849.68|10858.65|10858.65|10846.73|10846.73|0
1649163600000|2022-04-05 13:00:00|10849.85|10849.85|10852.32|10852.32|10852.89|10852.89|10848.87|10848.87|0
1649163900000|2022-04-05 13:05:00|10852.25|10852.25|10856.58|10856.58|10856.58|10856.58|10847.9|10847.9|0
1649164200000|2022-04-05 13:10:00|10856.92|10856.92|10855.93|10855.93|10859.02|10859.02|10853.59|10853.59|0
1649164500000|2022-04-05 13:15:00|10856.04|10856.04|10849.29|10849.29|10856.84|10856.84|10849.29|10849.29|0
1649164800000|2022-04-05 13:20:00|10849.03|10849.03|10843.93|10843.93|10850.89|10850.89|10843.8|10843.8|0
1649165100000|2022-04-05 13:25:00|10843.84|10843.84|10838.57|10838.57|10843.84|10843.84|10837.7|10837.7|0
1649165400000|2022-04-05 13:30:00|10838.97|10838.97|10833.87|10833.87|10847.45|10847.45|10833.72|10833.72|0
1649165700000|2022-04-05 13:35:00|10832.89|10832.89|10836.34|10836.34|10842.81|10842.81|10832.89|10832.89|0
1649166000000|2022-04-05 13:40:00|10835.54|10835.54|10834.54|10834.54|10836.45|10836.45|10828.47|10828.47|0
1649166300000|2022-04-05 13:45:00|10834.43|10834.43|10838.15|10838.15|10849.89|10849.89|10834.31|10834.31|0
1649166600000|2022-04-05 13:50:00|10840.11|10840.11|10834.19|10834.19|10840.9|10840.9|10824.24|10824.24|0
1649166900000|2022-04-05 13:55:00|10834.06|10834.06|10840.79|10840.79|10841.02|10841.02|10830.46|10830.46|0
1649167200000|2022-04-05 14:00:00|10841.97|10841.97|10849.52|10849.52|10850.98|10850.98|10840.42|10840.42|0
1649167500000|2022-04-05 14:05:00|10848.55|10848.55|10822.02|10822.02|10849.17|10849.17|10821.86|10821.86|0
1649167800000|2022-04-05 14:10:00|10821.94|10821.94|10819.45|10819.45|10828.67|10828.67|10816.54|10816.54|0
1649168100000|2022-04-05 14:15:00|10819.36|10819.36|10809.7|10809.7|10819.36|10819.36|10803.58|10803.58|0
1649168400000|2022-04-05 14:20:00|10808.81|10808.81|10810.9|10810.9|10815.47|10815.47|10803.02|10803.02|0
1649168700000|2022-04-05 14:25:00|10810.97|10810.97|10809.38|10809.38|10815.44|10815.44|10806.03|10806.03|0
1649169000000|2022-04-05 14:30:00|10808.98|10808.98|10820.26|10820.26|10820.77|10820.77|10807.13|10807.13|0
1649169300000|2022-04-05 14:35:00|10820.46|10820.46|10829.82|10829.82|10835.03|10835.03|10820.46|10820.46|0
1649169600000|2022-04-05 14:40:00|10831.78|10831.78|10844.73|10844.73|10847.54|10847.54|10831.78|10831.78|0
1649169900000|2022-04-05 14:45:00|10844.35|10844.35|10843.78|10843.78|10844.35|10844.35|10837.96|10837.96|0
1649170200000|2022-04-05 14:50:00|10843.85|10843.85|10852.99|10852.99|10853.71|10853.71|10841.53|10841.53|0
1649170500000|2022-04-05 14:55:00|10851.81|10851.81|10843.32|10843.32|10852.99|10852.99|10836.76|10836.76|0
1649170800000|2022-04-05 15:00:00|10843.22|10843.22|10839.28|10839.28|10844.23|10844.23|10836.78|10836.78|0
1649171100000|2022-04-05 15:05:00|10839.16|10839.16|10836.24|10836.24|10840.11|10840.11|10834.94|10834.94|0
1649171400000|2022-04-05 15:10:00|10838.19|10838.19|10843.93|10843.93|10844.4|10844.4|10836.66|10836.66|0
1649171700000|2022-04-05 15:15:00|10844.33|10844.33|10830.09|10830.09|10847.69|10847.69|10830.09|10830.09|0
1649172000000|2022-04-05 15:20:00|10830.35|10830.35|10830.35|10830.35|10835.42|10835.42|10828.3|10828.3|0
1649172300000|2022-04-05 15:25:00|10830.17|10830.17|10844.78|10844.78|10845.05|10845.05|10829.33|10829.33|0
1649229300000|2022-04-06 07:15:00|10883.3|10883.3|10905.12|10905.12|10907.58|10907.58|10881.82|10881.82|0
1649229600000|2022-04-06 07:20:00|10904.72|10904.72|10891.36|10891.36|10904.72|10904.72|10884.49|10884.49|0
1649229900000|2022-04-06 07:25:00|10888.73|10888.73|10894.06|10894.06|10898.98|10898.98|10883.89|10883.89|0
1649230200000|2022-04-06 07:30:00|10894.53|10894.53|10884.33|10884.33|10900.57|10900.57|10883.49|10883.49|0
1649230500000|2022-04-06 07:35:00|10883.98|10883.98|10876.09|10876.09|10884.72|10884.72|10873.38|10873.38|0
1649230800000|2022-04-06 07:40:00|10873.16|10873.16|10870.45|10870.45|10883.21|10883.21|10866.07|10866.07|0
1649231100000|2022-04-06 07:45:00|10869.98|10869.98|10857.83|10857.83|10869.98|10869.98|10850.83|10850.83|0
1649231400000|2022-04-06 07:50:00|10858.06|10858.06|10852.88|10852.88|10864.47|10864.47|10852.88|10852.88|0
1649231700000|2022-04-06 07:55:00|10852.48|10852.48|10838.02|10838.02|10852.79|10852.79|10838.02|10838.02|0
1649232000000|2022-04-06 08:00:00|10837.62|10837.62|10842.56|10842.56|10847.1|10847.1|10835.02|10835.02|0
1649232300000|2022-04-06 08:05:00|10842.7|10842.7|10845.99|10845.99|10846.68|10846.68|10839.52|10839.52|0
1649232600000|2022-04-06 08:10:00|10845.59|10845.59|10831.45|10831.45|10845.59|10845.59|10828.43|10828.43|0
1649232900000|2022-04-06 08:15:00|10831.29|10831.29|10833.81|10833.81|10834.51|10834.51|10828.91|10828.91|0
1649233200000|2022-04-06 08:20:00|10833.2|10833.2|10817.61|10817.61|10833.53|10833.53|10813.62|10813.62|0
1649233500000|2022-04-06 08:25:00|10818.08|10818.08|10828.01|10828.01|10829.98|10829.98|10818.08|10818.08|0
1649233800000|2022-04-06 08:30:00|10828.42|10828.42|10826.75|10826.75|10834.8|10834.8|10825.52|10825.52|0
1649234100000|2022-04-06 08:35:00|10825.8|10825.8|10823.69|10823.69|10827.78|10827.78|10822.57|10822.57|0
1649234400000|2022-04-06 08:40:00|10823.22|10823.22|10805.57|10805.57|10823.69|10823.69|10805.57|10805.57|0
1649234700000|2022-04-06 08:45:00|10805.09|10805.09|10799.43|10799.43|10806.42|10806.42|10799.43|10799.43|0
1649235000000|2022-04-06 08:50:00|10800.41|10800.41|10792.81|10792.81|10800.41|10800.41|10792.81|10792.81|0
1649235300000|2022-04-06 08:55:00|10792.46|10792.46|10784.17|10784.17|10792.58|10792.58|10782.61|10782.61|0
1649235600000|2022-04-06 09:00:00|10784.09|10784.09|10774.76|10774.76|10785.94|10785.94|10774.26|10774.26|0
1649235900000|2022-04-06 09:05:00|10775.16|10775.16|10760.96|10760.96|10775.46|10775.46|10760.96|10760.96|0
1649236200000|2022-04-06 09:10:00|10760.35|10760.35|10756.32|10756.32|10765.44|10765.44|10754.11|10754.11|0
1649236500000|2022-04-06 09:15:00|10758.27|10758.27|10759.4|10759.4|10760.97|10760.97|10753.51|10753.51|0
1649236800000|2022-04-06 09:20:00|10759.53|10759.53|10758.68|10758.68|10759.53|10759.53|10754.93|10754.93|0
1649237100000|2022-04-06 09:25:00|10758.81|10758.81|10757.83|10757.83|10760.93|10760.93|10756.12|10756.12|0
1649237400000|2022-04-06 09:30:00|10758.31|10758.31|10779.42|10779.42|10780.76|10780.76|10758.31|10758.31|0
1649237700000|2022-04-06 09:35:00|10779.89|10779.89|10774.53|10774.53|10780.08|10780.08|10774.52|10774.52|0
1649238000000|2022-04-06 09:40:00|10774.42|10774.42|10763.38|10763.38|10774.59|10774.59|10760.25|10760.25|0
1649238300000|2022-04-06 09:45:00|10763.49|10763.49|10759.64|10759.64|10764.24|10764.24|10757.86|10757.86|0
1649238600000|2022-04-06 09:50:00|10758.7|10758.7|10768.08|10768.08|10768.08|10768.08|10754.35|10754.35|0
1649238900000|2022-04-06 09:55:00|10768.19|10768.19|10781.8|10781.8|10782.75|10782.75|10767.69|10767.69|0
1649239200000|2022-04-06 10:00:00|10781.57|10781.57|10780.59|10780.59|10783.44|10783.44|10778.28|10778.28|0
1649239500000|2022-04-06 10:05:00|10781.06|10781.06|10795.78|10795.78|10795.78|10795.78|10780.82|10780.82|0
1649239800000|2022-04-06 10:10:00|10795.86|10795.86|10775.3|10775.3|10795.86|10795.86|10774.8|10774.8|0
1649240100000|2022-04-06 10:15:00|10774.9|10774.9|10771.91|10771.91|10774.9|10774.9|10770.08|10770.08|0
1649240400000|2022-04-06 10:20:00|10771.52|10771.52|10777.74|10777.74|10777.74|10777.74|10768.25|10768.25|0
1649240700000|2022-04-06 10:25:00|10777.4|10777.4|10781|10781|10781.82|10781.82|10777.07|10777.07|0
1649241000000|2022-04-06 10:30:00|10780.8|10780.8|10773.37|10773.37|10780.82|10780.82|10773.37|10773.37|0
1649241300000|2022-04-06 10:35:00|10773.51|10773.51|10772.05|10772.05|10777.78|10777.78|10770.63|10770.63|0
1649241600000|2022-04-06 10:40:00|10771.94|10771.94|10770.23|10770.23|10771.94|10771.94|10767.09|10767.09|0
1649241900000|2022-04-06 10:45:00|10770.02|10770.02|10772.27|10772.27|10774.88|10774.88|10770.02|10770.02|0
1649242200000|2022-04-06 10:50:00|10770.38|10770.38|10772.36|10772.36|10772.36|10772.36|10768.93|10768.93|0
1649242500000|2022-04-06 10:55:00|10772.3|10772.3|10774.15|10774.15|10776.12|10776.12|10771.57|10771.57|0
1649242800000|2022-04-06 11:00:00|10773.67|10773.67|10772.97|10772.97|10775.98|10775.98|10772.97|10772.97|0
1649243100000|2022-04-06 11:05:00|10772.62|10772.62|10763.74|10763.74|10773.09|10773.09|10763.74|10763.74|0
1649243400000|2022-04-06 11:10:00|10763.63|10763.63|10753.64|10753.64|10766.2|10766.2|10753.64|10753.64|0
1649243700000|2022-04-06 11:15:00|10754.16|10754.16|10755.94|10755.94|10757.53|10757.53|10752.64|10752.64|0
1649244000000|2022-04-06 11:20:00|10754.93|10754.93|10741.8|10741.8|10755.7|10755.7|10741.8|10741.8|0
1649244300000|2022-04-06 11:25:00|10740.82|10740.82|10741.1|10741.1|10742.78|10742.78|10738.27|10738.27|0
1649244600000|2022-04-06 11:30:00|10740.87|10740.87|10741.81|10741.81|10743.5|10743.5|10739.76|10739.76|0
1649244900000|2022-04-06 11:35:00|10741.69|10741.69|10752.9|10752.9|10753.89|10753.89|10741.69|10741.69|0
1649245200000|2022-04-06 11:40:00|10753.03|10753.03|10754.06|10754.06|10756.03|10756.03|10750.96|10750.96|0
1649245500000|2022-04-06 11:45:00|10753.66|10753.66|10748.65|10748.65|10755.3|10755.3|10745.74|10745.74|0
1649245800000|2022-04-06 11:50:00|10748.25|10748.25|10738.63|10738.63|10748.25|10748.25|10738.16|10738.16|0
1649246100000|2022-04-06 11:55:00|10738.35|10738.35|10729.47|10729.47|10739.81|10739.81|10727.93|10727.93|0
1649246400000|2022-04-06 12:00:00|10729.55|10729.55|10721.06|10721.06|10729.55|10729.55|10719.12|10719.12|0
1649246700000|2022-04-06 12:05:00|10721.53|10721.53|10725.09|10725.09|10725.09|10725.09|10720.12|10720.12|0
1649247000000|2022-04-06 12:10:00|10725.49|10725.49|10734.48|10734.48|10735.74|10735.74|10724.23|10724.23|0
1649247300000|2022-04-06 12:15:00|10734.89|10734.89|10748.04|10748.04|10749.08|10749.08|10734.79|10734.79|0
1649247600000|2022-04-06 12:20:00|10748.54|10748.54|10754.37|10754.37|10755.61|10755.61|10748.54|10748.54|0
1649247900000|2022-04-06 12:25:00|10754.27|10754.27|10749.63|10749.63|10755.6|10755.6|10748.34|10748.34|0
1649248200000|2022-04-06 12:30:00|10750.61|10750.61|10742.42|10742.42|10751.8|10751.8|10740.96|10740.96|0
1649248500000|2022-04-06 12:35:00|10742.53|10742.53|10729|10729|10742.75|10742.75|10727.23|10727.23|0
1649248800000|2022-04-06 12:40:00|10728.66|10728.66|10720.16|10720.16|10728.66|10728.66|10720.16|10720.16|0
1649249100000|2022-04-06 12:45:00|10720.01|10720.01|10716.82|10716.82|10723.68|10723.68|10713.2|10713.2|0
1649249400000|2022-04-06 12:50:00|10716.57|10716.57|10723.1|10723.1|10726.93|10726.93|10715.71|10715.71|0
1649249700000|2022-04-06 12:55:00|10722.75|10722.75|10719.98|10719.98|10725.35|10725.35|10719.98|10719.98|0
1649250000000|2022-04-06 13:00:00|10720.09|10720.09|10729.58|10729.58|10731.96|10731.96|10719.53|10719.53|0
1649250300000|2022-04-06 13:05:00|10730.06|10730.06|10728.49|10728.49|10732.35|10732.35|10727.76|10727.76|0
1649250600000|2022-04-06 13:10:00|10729.44|10729.44|10720.12|10720.12|10729.86|10729.86|10719.98|10719.98|0
1649250900000|2022-04-06 13:15:00|10720.36|10720.36|10721.63|10721.63|10723.98|10723.98|10716.57|10716.57|0
1649251200000|2022-04-06 13:20:00|10721.8|10721.8|10709.58|10709.58|10721.8|10721.8|10708.76|10708.76|0
1649251500000|2022-04-06 13:25:00|10709.08|10709.08|10699.63|10699.63|10709.1|10709.1|10699.13|10699.13|0
1649251800000|2022-04-06 13:30:00|10700.1|10700.1|10698.16|10698.16|10709.88|10709.88|10697.73|10697.73|0
1649252100000|2022-04-06 13:35:00|10698.21|10698.21|10685.49|10685.49|10698.21|10698.21|10682.61|10682.61|0
1649252400000|2022-04-06 13:40:00|10684.94|10684.94|10671.66|10671.66|10684.94|10684.94|10671.63|10671.63|0
1649252700000|2022-04-06 13:45:00|10671.19|10671.19|10687.42|10687.42|10690.42|10690.42|10670.45|10670.45|0
1649253000000|2022-04-06 13:50:00|10687.02|10687.02|10683.14|10683.14|10687.3|10687.3|10680.99|10680.99|0
1649253300000|2022-04-06 13:55:00|10682.5|10682.5|10671.62|10671.62|10683.46|10683.46|10670.45|10670.45|0
1649253600000|2022-04-06 14:00:00|10672.01|10672.01|10659.38|10659.38|10676.84|10676.84|10657.4|10657.4|0
1649253900000|2022-04-06 14:05:00|10659.79|10659.79|10666.72|10666.72|10677.05|10677.05|10659.46|10659.46|0
1649254200000|2022-04-06 14:10:00|10665.75|10665.75|10661.24|10661.24|10665.75|10665.75|10657.51|10657.51|0
1649254500000|2022-04-06 14:15:00|10661.71|10661.71|10686.92|10686.92|10687.86|10687.86|10661.71|10661.71|0
1649254800000|2022-04-06 14:20:00|10687.03|10687.03|10693.37|10693.37|10696.79|10696.79|10684.8|10684.8|0
1649255100000|2022-04-06 14:25:00|10691.92|10691.92|10675.98|10675.98|10691.92|10691.92|10675.98|10675.98|0
1649255400000|2022-04-06 14:30:00|10675.96|10675.96|10677.99|10677.99|10685.39|10685.39|10675.16|10675.16|0
1649255700000|2022-04-06 14:35:00|10678.39|10678.39|10692.75|10692.75|10694.05|10694.05|10678.39|10678.39|0
1649256000000|2022-04-06 14:40:00|10692.35|10692.35|10715.13|10715.13|10715.43|10715.43|10689.75|10689.75|0
1649256300000|2022-04-06 14:45:00|10714.66|10714.66|10707.6|10707.6|10718.65|10718.65|10707.6|10707.6|0
1649256600000|2022-04-06 14:50:00|10707.61|10707.61|10694.16|10694.16|10707.61|10707.61|10694.03|10694.03|0
1649256900000|2022-04-06 14:55:00|10693.69|10693.69|10691.19|10691.19|10693.69|10693.69|10686.79|10686.79|0
1649257200000|2022-04-06 15:00:00|10690.72|10690.72|10698.83|10698.83|10699.37|10699.37|10686.28|10686.28|0
1649257500000|2022-04-06 15:05:00|10698.36|10698.36|10695.65|10695.65|10699.04|10699.04|10694.64|10694.64|0
1649257800000|2022-04-06 15:10:00|10695.57|10695.57|10687.14|10687.14|10695.57|10695.57|10683.32|10683.32|0
1649258100000|2022-04-06 15:15:00|10687.54|10687.54|10686.7|10686.7|10693.75|10693.75|10684.9|10684.9|0
1649258400000|2022-04-06 15:20:00|10687.52|10687.52|10688.18|10688.18|10689.18|10689.18|10684.67|10684.67|0
1649258700000|2022-04-06 15:25:00|10687.87|10687.87|10707.19|10707.19|10707.19|10707.19|10686.63|10686.63|0
1649315700000|2022-04-07 07:15:00|10679.09|10679.09|10696.29|10696.29|10709.32|10709.32|10675.21|10675.21|0
1649316000000|2022-04-07 07:20:00|10696.06|10696.06|10698.62|10698.62|10698.88|10698.88|10692.33|10692.33|0
1649316300000|2022-04-07 07:25:00|10697.68|10697.68|10677.48|10677.48|10702.09|10702.09|10677.48|10677.48|0
1649316600000|2022-04-07 07:30:00|10678.32|10678.32|10673.99|10673.99|10681.16|10681.16|10662.59|10662.59|0
1649316900000|2022-04-07 07:35:00|10674.33|10674.33|10686|10686|10687.66|10687.66|10674.33|10674.33|0
1649317200000|2022-04-07 07:40:00|10686.69|10686.69|10666.29|10666.29|10687.54|10687.54|10661.32|10661.32|0
1649317500000|2022-04-07 07:45:00|10666.5|10666.5|10674.66|10674.66|10677.89|10677.89|10661.93|10661.93|0
1649317800000|2022-04-07 07:50:00|10674.93|10674.93|10676.21|10676.21|10680.49|10680.49|10672.51|10672.51|0
1649318100000|2022-04-07 07:55:00|10676.08|10676.08|10659.18|10659.18|10676.08|10676.08|10656.88|10656.88|0
1649318400000|2022-04-07 08:00:00|10658.78|10658.78|10653.35|10653.35|10661.43|10661.43|10653.3|10653.3|0
1649318700000|2022-04-07 08:05:00|10653.09|10653.09|10661.42|10661.42|10661.42|10661.42|10649.12|10649.12|0
1649319000000|2022-04-07 08:10:00|10660.44|10660.44|10653.67|10653.67|10660.44|10660.44|10652.63|10652.63|0
1649319300000|2022-04-07 08:15:00|10654.15|10654.15|10666.21|10666.21|10671.86|10671.86|10652.4|10652.4|0
1649319600000|2022-04-07 08:20:00|10666.52|10666.52|10672.69|10672.69|10679.66|10679.66|10666.39|10666.39|0
1649319900000|2022-04-07 08:25:00|10672.66|10672.66|10678.5|10678.5|10681.17|10681.17|10668|10668|0
1649320200000|2022-04-07 08:30:00|10678.3|10678.3|10671.27|10671.27|10680.1|10680.1|10669.42|10669.42|0
1649320500000|2022-04-07 08:35:00|10670.86|10670.86|10655.92|10655.92|10671.61|10671.61|10654.98|10654.98|0
1649320800000|2022-04-07 08:40:00|10656.32|10656.32|10670.72|10670.72|10670.72|10670.72|10653.17|10653.17|0
1649321100000|2022-04-07 08:45:00|10670.59|10670.59|10667.27|10667.27|10673.74|10673.74|10665.26|10665.26|0
1649321400000|2022-04-07 08:50:00|10667.48|10667.48|10672.02|10672.02|10672.43|10672.43|10666.34|10666.34|0
1649321700000|2022-04-07 08:55:00|10671.76|10671.76|10680.11|10680.11|10680.11|10680.11|10671.76|10671.76|0
1649322000000|2022-04-07 09:00:00|10680.5|10680.5|10680.06|10680.06|10689.54|10689.54|10680.06|10680.06|0
1649322300000|2022-04-07 09:05:00|10679.94|10679.94|10674.87|10674.87|10680.22|10680.22|10669.85|10669.85|0
1649322600000|2022-04-07 09:10:00|10674.33|10674.33|10671.63|10671.63|10674.33|10674.33|10667.59|10667.59|0
1649322900000|2022-04-07 09:15:00|10671.2|10671.2|10679.39|10679.39|10679.45|10679.45|10671.2|10671.2|0
1649323200000|2022-04-07 09:20:00|10679.5|10679.5|10694.12|10694.12|10695.92|10695.92|10679.5|10679.5|0
1649323500000|2022-04-07 09:25:00|10693.64|10693.64|10696.08|10696.08|10696.77|10696.77|10690.68|10690.68|0
1649323800000|2022-04-07 09:30:00|10695.68|10695.68|10703.05|10703.05|10703.23|10703.23|10694.63|10694.63|0
1649324100000|2022-04-07 09:35:00|10702.55|10702.55|10699.49|10699.49|10703.81|10703.81|10699.49|10699.49|0
1649324400000|2022-04-07 09:40:00|10699.96|10699.96|10693.78|10693.78|10701.08|10701.08|10692.7|10692.7|0
1649324700000|2022-04-07 09:45:00|10694.11|10694.11|10690.6|10690.6|10694.28|10694.28|10687.74|10687.74|0
1649325000000|2022-04-07 09:50:00|10690.39|10690.39|10691.43|10691.43|10691.64|10691.64|10687.6|10687.6|0
1649325300000|2022-04-07 09:55:00|10691.66|10691.66|10700.84|10700.84|10702.76|10702.76|10691.4|10691.4|0
1649325600000|2022-04-07 10:00:00|10700.32|10700.32|10709.7|10709.7|10711.82|10711.82|10698.92|10698.92|0
1649325900000|2022-04-07 10:05:00|10709.23|10709.23|10704.72|10704.72|10710.34|10710.34|10704.72|10704.72|0
1649326200000|2022-04-07 10:10:00|10703.74|10703.74|10713.84|10713.84|10713.84|10713.84|10702.65|10702.65|0
1649326500000|2022-04-07 10:15:00|10716.21|10716.21|10725.46|10725.46|10726.59|10726.59|10716.21|10716.21|0
1649326800000|2022-04-07 10:20:00|10724.49|10724.49|10728.36|10728.36|10728.55|10728.55|10722.84|10722.84|0
1649327100000|2022-04-07 10:25:00|10727.86|10727.86|10726.81|10726.81|10728.02|10728.02|10723.55|10723.55|0
1649327400000|2022-04-07 10:30:00|10726.91|10726.91|10718.14|10718.14|10726.91|10726.91|10718.14|10718.14|0
1649327700000|2022-04-07 10:35:00|10718.54|10718.54|10718.39|10718.39|10719.92|10719.92|10717.26|10717.26|0
1649328000000|2022-04-07 10:40:00|10718.27|10718.27|10722.5|10722.5|10722.5|10722.5|10716.02|10716.02|0
1649328300000|2022-04-07 10:45:00|10722.57|10722.57|10717.42|10717.42|10723.11|10723.11|10717.42|10717.42|0
1649328600000|2022-04-07 10:50:00|10717.89|10717.89|10716.12|10716.12|10718.18|10718.18|10714.57|10714.57|0
1649328900000|2022-04-07 10:55:00|10716.59|10716.59|10717.92|10717.92|10721.21|10721.21|10716.39|10716.39|0
1649329200000|2022-04-07 11:00:00|10718.4|10718.4|10713.46|10713.46|10718.4|10718.4|10710.64|10710.64|0
1649329500000|2022-04-07 11:05:00|10713.52|10713.52|10742.09|10742.09|10771.04|10771.04|10706.56|10706.56|0
1649329800000|2022-04-07 11:10:00|10743.03|10743.03|10730.55|10730.55|10743.03|10743.03|10725.05|10725.05|0
1649330100000|2022-04-07 11:15:00|10730.95|10730.95|10721.93|10721.93|10731.88|10731.88|10721.66|10721.66|0
1649330400000|2022-04-07 11:20:00|10722.33|10722.33|10721.5|10721.5|10725.94|10725.94|10721.03|10721.03|0
1649330700000|2022-04-07 11:25:00|10721.97|10721.97|10709.23|10709.23|10721.97|10721.97|10709.09|10709.09|0
1649331000000|2022-04-07 11:30:00|10708.88|10708.88|10689.82|10689.82|10710.46|10710.46|10689.58|10689.58|0
1649331300000|2022-04-07 11:35:00|10689.62|10689.62|10693.38|10693.38|10693.99|10693.99|10689.53|10689.53|0
1649331600000|2022-04-07 11:40:00|10693.58|10693.58|10705.79|10705.79|10705.79|10705.79|10692.31|10692.31|0
1649331900000|2022-04-07 11:45:00|10706.42|10706.42|10699.12|10699.12|10706.93|10706.93|10698.38|10698.38|0
1649332200000|2022-04-07 11:50:00|10699.59|10699.59|10700.62|10700.62|10702.26|10702.26|10698.1|10698.1|0
1649332500000|2022-04-07 11:55:00|10700.82|10700.82|10702.85|10702.85|10704.67|10704.67|10695.72|10695.72|0
1649332800000|2022-04-07 12:00:00|10703.08|10703.08|10703.21|10703.21|10704.25|10704.25|10700.39|10700.39|0
1649333100000|2022-04-07 12:05:00|10702.73|10702.73|10701.47|10701.47|10704.62|10704.62|10701.47|10701.47|0
1649333400000|2022-04-07 12:10:00|10701.07|10701.07|10703.2|10703.2|10705.15|10705.15|10700.36|10700.36|0
1649333700000|2022-04-07 12:15:00|10702.25|10702.25|10703.61|10703.61|10704.45|10704.45|10700.82|10700.82|0
1649334000000|2022-04-07 12:20:00|10703.49|10703.49|10709.58|10709.58|10709.8|10709.8|10703.49|10703.49|0
1649334300000|2022-04-07 12:25:00|10709.11|10709.11|10713.29|10713.29|10713.29|10713.29|10708.65|10708.65|0
1649334600000|2022-04-07 12:30:00|10713.18|10713.18|10724.64|10724.64|10724.64|10724.64|10713.18|10713.18|0
1649334900000|2022-04-07 12:35:00|10724.82|10724.82|10739.86|10739.86|10743.27|10743.27|10724.38|10724.38|0
1649335200000|2022-04-07 12:40:00|10739.98|10739.98|10743.29|10743.29|10743.96|10743.96|10738.79|10738.79|0
1649335500000|2022-04-07 12:45:00|10743.76|10743.76|10743.92|10743.92|10751.75|10751.75|10741.99|10741.99|0
1649335800000|2022-04-07 12:50:00|10743.81|10743.81|10726.57|10726.57|10743.81|10743.81|10722.98|10722.98|0
1649336100000|2022-04-07 12:55:00|10726.05|10726.05|10729.55|10729.55|10730.33|10730.33|10721.85|10721.85|0
1649336400000|2022-04-07 13:00:00|10730.02|10730.02|10735.11|10735.11|10740.42|10740.42|10730.02|10730.02|0
1649336700000|2022-04-07 13:05:00|10735.22|10735.22|10730.97|10730.97|10738.44|10738.44|10730.97|10730.97|0
1649337000000|2022-04-07 13:10:00|10730.84|10730.84|10723.89|10723.89|10730.84|10730.84|10720.2|10720.2|0
1649337300000|2022-04-07 13:15:00|10722.94|10722.94|10730.15|10730.15|10730.38|10730.38|10718.31|10718.31|0
1649337600000|2022-04-07 13:20:00|10731.12|10731.12|10730.37|10730.37|10731.12|10731.12|10725.51|10725.51|0
1649337900000|2022-04-07 13:25:00|10729.9|10729.9|10734.35|10734.35|10734.96|10734.96|10727.73|10727.73|0
1649338200000|2022-04-07 13:30:00|10734.67|10734.67|10741.8|10741.8|10742.28|10742.28|10720.03|10720.03|0
1649338500000|2022-04-07 13:35:00|10742.28|10742.28|10731.64|10731.64|10743.11|10743.11|10731.64|10731.64|0
1649338800000|2022-04-07 13:40:00|10732.33|10732.33|10724.53|10724.53|10735.96|10735.96|10724.53|10724.53|0
1649339100000|2022-04-07 13:45:00|10724.34|10724.34|10714.58|10714.58|10727.17|10727.17|10714.58|10714.58|0
1649339400000|2022-04-07 13:50:00|10714.81|10714.81|10724.6|10724.6|10726.4|10726.4|10709.54|10709.54|0
1649339700000|2022-04-07 13:55:00|10724.99|10724.99|10737.2|10737.2|10737.2|10737.2|10724.88|10724.88|0
1649340000000|2022-04-07 14:00:00|10736.86|10736.86|10726.03|10726.03|10740.21|10740.21|10723.88|10723.88|0
1649340300000|2022-04-07 14:05:00|10726.97|10726.97|10732.77|10732.77|10732.77|10732.77|10720.65|10720.65|0
1649340600000|2022-04-07 14:10:00|10733.16|10733.16|10736.77|10736.77|10737.78|10737.78|10725.59|10725.59|0
1649340900000|2022-04-07 14:15:00|10736.87|10736.87|10730.89|10730.89|10736.87|10736.87|10726.43|10726.43|0
1649341200000|2022-04-07 14:20:00|10730.41|10730.41|10727|10727|10735.05|10735.05|10725.94|10725.94|0
1649341500000|2022-04-07 14:25:00|10727.12|10727.12|10716.98|10716.98|10727.4|10727.4|10716|10716|0
1649341800000|2022-04-07 14:30:00|10716.72|10716.72|10730.86|10730.86|10734.81|10734.81|10716.61|10716.61|0
1649342100000|2022-04-07 14:35:00|10731.34|10731.34|10719.33|10719.33|10732.6|10732.6|10719.33|10719.33|0
1649342400000|2022-04-07 14:40:00|10718.55|10718.55|10694.24|10694.24|10718.55|10718.55|10694.24|10694.24|0
1649342700000|2022-04-07 14:45:00|10694.12|10694.12|10699.04|10699.04|10703.25|10703.25|10694.01|10694.01|0
1649343000000|2022-04-07 14:50:00|10699.63|10699.63|10708.54|10708.54|10708.64|10708.64|10699.63|10699.63|0
1649343300000|2022-04-07 14:55:00|10708.8|10708.8|10712.85|10712.85|10712.94|10712.94|10707.74|10707.74|0
1649343600000|2022-04-07 15:00:00|10712.97|10712.97|10714.33|10714.33|10723.46|10723.46|10711.93|10711.93|0
1649343900000|2022-04-07 15:05:00|10714.07|10714.07|10717.03|10717.03|10721.53|10721.53|10714.05|10714.05|0
1649344200000|2022-04-07 15:10:00|10716.82|10716.82|10725.75|10725.75|10726.26|10726.26|10715.65|10715.65|0
1649344500000|2022-04-07 15:15:00|10726.23|10726.23|10715.41|10715.41|10726.23|10726.23|10715.13|10715.13|0
1649344800000|2022-04-07 15:20:00|10715.89|10715.89|10716.17|10716.17|10718.39|10718.39|10711.92|10711.92|0
1649345100000|2022-04-07 15:25:00|10715.87|10715.87|10703.93|10703.93|10718.31|10718.31|10702.08|10702.08|0
1649402100000|2022-04-08 07:15:00|10732.91|10732.91|10731.88|10731.88|10741.27|10741.27|10727.28|10727.28|0
1649402400000|2022-04-08 07:20:00|10732.82|10732.82|10742.61|10742.61|10742.61|10742.61|10723.34|10723.34|0
1649402700000|2022-04-08 07:25:00|10742.93|10742.93|10742.93|10742.93|10743.51|10743.51|10734.17|10734.17|0
1649403000000|2022-04-08 07:30:00|10748.25|10748.25|10749.64|10749.64|10752.87|10752.87|10738.6|10738.6|0
1649403300000|2022-04-08 07:35:00|10750.58|10750.58|10754.66|10754.66|10754.66|10754.66|10742.38|10742.38|0
1649403600000|2022-04-08 07:40:00|10755.05|10755.05|10751.1|10751.1|10758.52|10758.52|10751.03|10751.03|0
1649403900000|2022-04-08 07:45:00|10750.98|10750.98|10733.86|10733.86|10750.98|10750.98|10733.86|10733.86|0
1649404200000|2022-04-08 07:50:00|10733.63|10733.63|10719.46|10719.46|10733.63|10733.63|10717.99|10717.99|0
1649404500000|2022-04-08 07:55:00|10719.86|10719.86|10728.69|10728.69|10734.06|10734.06|10719.86|10719.86|0
1649404800000|2022-04-08 08:00:00|10729.17|10729.17|10723.39|10723.39|10729.57|10729.57|10721.28|10721.28|0
1649405100000|2022-04-08 08:05:00|10724.08|10724.08|10716.59|10716.59|10724.08|10724.08|10714.82|10714.82|0
1649405400000|2022-04-08 08:10:00|10715.8|10715.8|10704.72|10704.72|10717.11|10717.11|10700.61|10700.61|0
1649405700000|2022-04-08 08:15:00|10705.69|10705.69|10698.5|10698.5|10706.23|10706.23|10697.69|10697.69|0
1649406000000|2022-04-08 08:20:00|10698.1|10698.1|10701.82|10701.82|10702.39|10702.39|10697.7|10697.7|0
1649406300000|2022-04-08 08:25:00|10701.47|10701.47|10695.02|10695.02|10701.47|10701.47|10691.97|10691.97|0
1649406600000|2022-04-08 08:30:00|10695.49|10695.49|10696.54|10696.54|10696.69|10696.69|10691.1|10691.1|0
1649406900000|2022-04-08 08:35:00|10695.59|10695.59|10697.47|10697.47|10699.97|10699.97|10695.12|10695.12|0
1649407200000|2022-04-08 08:40:00|10697.1|10697.1|10702.75|10702.75|10703.54|10703.54|10694.81|10694.81|0
1649407500000|2022-04-08 08:45:00|10702.61|10702.61|10705.59|10705.59|10705.9|10705.9|10701.6|10701.6|0
1649407800000|2022-04-08 08:50:00|10706.57|10706.57|10692.93|10692.93|10706.57|10706.57|10692.93|10692.93|0
1649408100000|2022-04-08 08:55:00|10692.67|10692.67|10679.07|10679.07|10692.67|10692.67|10678.68|10678.68|0
1649408400000|2022-04-08 09:00:00|10678.86|10678.86|10663.46|10663.46|10678.86|10678.86|10655.86|10655.86|0
1649408700000|2022-04-08 09:05:00|10663.06|10663.06|10661.73|10661.73|10664.41|10664.41|10659.83|10659.83|0
1649409000000|2022-04-08 09:10:00|10661.84|10661.84|10663.45|10663.45|10665.12|10665.12|10661.48|10661.48|0
1649409300000|2022-04-08 09:15:00|10663.8|10663.8|10660.92|10660.92|10665.55|10665.55|10660.76|10660.76|0
1649409600000|2022-04-08 09:20:00|10660.76|10660.76|10657.83|10657.83|10661.86|10661.86|10655.93|10655.93|0
1649409900000|2022-04-08 09:25:00|10656.51|10656.51|10655.47|10655.47|10656.51|10656.51|10653.67|10653.67|0
1649410200000|2022-04-08 09:30:00|10654.5|10654.5|10655.56|10655.56|10657.04|10657.04|10653.12|10653.12|0
1649410500000|2022-04-08 09:35:00|10656.25|10656.25|10657.69|10657.69|10659.13|10659.13|10655.78|10655.78|0
1649410800000|2022-04-08 09:40:00|10657.83|10657.83|10656.26|10656.26|10659.5|10659.5|10656.06|10656.06|0
1649411100000|2022-04-08 09:45:00|10655.92|10655.92|10658.82|10658.82|10658.9|10658.9|10654.83|10654.83|0
1649411400000|2022-04-08 09:50:00|10657.78|10657.78|10659.75|10659.75|10662.1|10662.1|10656.37|10656.37|0
1649411700000|2022-04-08 09:55:00|10660.15|10660.15|10660.72|10660.72|10663.75|10663.75|10659.41|10659.41|0
1649412000000|2022-04-08 10:00:00|10660.33|10660.33|10657.57|10657.57|10660.42|10660.42|10656|10656|0
1649412300000|2022-04-08 10:05:00|10657.91|10657.91|10659.16|10659.16|10659.63|10659.63|10655.66|10655.66|0
1649412600000|2022-04-08 10:10:00|10660.14|10660.14|10660.57|10660.57|10666.9|10666.9|10660.14|10660.14|0
1649412900000|2022-04-08 10:15:00|10660.69|10660.69|10653.95|10653.95|10665.65|10665.65|10653.07|10653.07|0
1649413200000|2022-04-08 10:20:00|10654.42|10654.42|10656.55|10656.55|10657.74|10657.74|10654.32|10654.32|0
1649413500000|2022-04-08 10:25:00|10656.67|10656.67|10655.99|10655.99|10659.93|10659.93|10654.48|10654.48|0
1649413800000|2022-04-08 10:30:00|10655.92|10655.92|10661.64|10661.64|10661.64|10661.64|10655.92|10655.92|0
1649414100000|2022-04-08 10:35:00|10661.51|10661.51|10666.84|10666.84|10668.31|10668.31|10661.38|10661.38|0
1649414400000|2022-04-08 10:40:00|10666.77|10666.77|10670.61|10670.61|10675.51|10675.51|10666.77|10666.77|0
1649414700000|2022-04-08 10:45:00|10671.59|10671.59|10687.31|10687.31|10688.35|10688.35|10671.59|10671.59|0
1649415000000|2022-04-08 10:50:00|10688.29|10688.29|10691.78|10691.78|10695.58|10695.58|10688.29|10688.29|0
1649415300000|2022-04-08 10:55:00|10692.12|10692.12|10691.79|10691.79|10692.46|10692.46|10686.7|10686.7|0
1649415600000|2022-04-08 11:00:00|10692.1|10692.1|10690.7|10690.7|10694.14|10694.14|10687.76|10687.76|0
1649415900000|2022-04-08 11:05:00|10690.91|10690.91|10699.47|10699.47|10700.3|10700.3|10690.7|10690.7|0
1649416200000|2022-04-08 11:10:00|10699.37|10699.37|10696.35|10696.35|10699.84|10699.84|10695.88|10695.88|0
1649416500000|2022-04-08 11:15:00|10696.13|10696.13|10698.86|10698.86|10699.01|10699.01|10695.06|10695.06|0
1649416800000|2022-04-08 11:20:00|10699.07|10699.07|10701.12|10701.12|10702.03|10702.03|10698.56|10698.56|0
1649417100000|2022-04-08 11:25:00|10701.47|10701.47|10702.04|10702.04|10702.67|10702.67|10700.58|10700.58|0
1649417400000|2022-04-08 11:30:00|10702.13|10702.13|10699.53|10699.53|10702.13|10702.13|10699.53|10699.53|0
1649417700000|2022-04-08 11:35:00|10699.83|10699.83|10697.59|10697.59|10700.3|10700.3|10697.11|10697.11|0
1649418000000|2022-04-08 11:40:00|10697.78|10697.78|10703.28|10703.28|10704.26|10704.26|10696.52|10696.52|0
1649418300000|2022-04-08 11:45:00|10702.81|10702.81|10702.39|10702.39|10707.48|10707.48|10701.71|10701.71|0
1649418600000|2022-04-08 11:50:00|10703.37|10703.37|10700.44|10700.44|10703.66|10703.66|10699.89|10699.89|0
1649418900000|2022-04-08 11:55:00|10700.34|10700.34|10695.1|10695.1|10700.34|10700.34|10694.74|10694.74|0
1649419200000|2022-04-08 12:00:00|10696.55|10696.55|10693.07|10693.07|10698.45|10698.45|10692.97|10692.97|0
1649419500000|2022-04-08 12:05:00|10693.54|10693.54|10694.88|10694.88|10695.21|10695.21|10693.14|10693.14|0
1649419800000|2022-04-08 12:10:00|10694.19|10694.19|10695.57|10695.57|10696.4|10696.4|10691.93|10691.93|0
1649420100000|2022-04-08 12:15:00|10696.54|10696.54|10702.7|10702.7|10704.77|10704.77|10696.54|10696.54|0
1649420400000|2022-04-08 12:20:00|10703.04|10703.04|10701.86|10701.86|10705.12|10705.12|10701.86|10701.86|0
1649420700000|2022-04-08 12:25:00|10701.97|10701.97|10702.57|10702.57|10703.62|10703.62|10701.36|10701.36|0
1649421000000|2022-04-08 12:30:00|10703.55|10703.55|10708.15|10708.15|10709.1|10709.1|10703.55|10703.55|0
1649421300000|2022-04-08 12:35:00|10707.17|10707.17|10703.98|10703.98|10709.64|10709.64|10703.85|10703.85|0
1649421600000|2022-04-08 12:40:00|10703|10703|10700.09|10700.09|10703|10703|10698.22|10698.22|0
1649421900000|2022-04-08 12:45:00|10699.99|10699.99|10698.05|10698.05|10700.01|10700.01|10697.33|10697.33|0
1649422200000|2022-04-08 12:50:00|10697.94|10697.94|10695.56|10695.56|10697.94|10697.94|10694.76|10694.76|0
1649422500000|2022-04-08 12:55:00|10695.4|10695.4|10695.86|10695.86|10699.52|10699.52|10694.43|10694.43|0
1649422800000|2022-04-08 13:00:00|10695.6|10695.6|10689.9|10689.9|10695.6|10695.6|10689.78|10689.78|0
1649423100000|2022-04-08 13:05:00|10688.95|10688.95|10684.35|10684.35|10688.95|10688.95|10684.35|10684.35|0
1649423400000|2022-04-08 13:10:00|10684.53|10684.53|10687.41|10687.41|10688.49|10688.49|10681.96|10681.96|0
1649423700000|2022-04-08 13:15:00|10687.52|10687.52|10698.35|10698.35|10699.14|10699.14|10687.39|10687.39|0
1649424000000|2022-04-08 13:20:00|10698.19|10698.19|10695.97|10695.97|10699.59|10699.59|10695.41|10695.41|0
1649424300000|2022-04-08 13:25:00|10695.79|10695.79|10681.88|10681.88|10699.06|10699.06|10681.88|10681.88|0
1649424600000|2022-04-08 13:30:00|10679.96|10679.96|10674.17|10674.17|10685.37|10685.37|10668.15|10668.15|0
1649424900000|2022-04-08 13:35:00|10674.1|10674.1|10668|10668|10675.65|10675.65|10662.73|10662.73|0
1649425200000|2022-04-08 13:40:00|10668.07|10668.07|10662.77|10662.77|10668.94|10668.94|10662.77|10662.77|0
1649425500000|2022-04-08 13:45:00|10662.37|10662.37|10655.47|10655.47|10669.57|10669.57|10654.14|10654.14|0
1649425800000|2022-04-08 13:50:00|10655.58|10655.58|10646.53|10646.53|10657.55|10657.55|10645.98|10645.98|0
1649426100000|2022-04-08 13:55:00|10647.47|10647.47|10644.44|10644.44|10649.88|10649.88|10644.18|10644.18|0
1649426400000|2022-04-08 14:00:00|10642.96|10642.96|10651.74|10651.74|10652.1|10652.1|10639.38|10639.38|0
1649426700000|2022-04-08 14:05:00|10652.69|10652.69|10670.97|10670.97|10672.06|10672.06|10652.69|10652.69|0
1649427000000|2022-04-08 14:10:00|10671.37|10671.37|10652.04|10652.04|10671.81|10671.81|10650.16|10650.16|0
1649427300000|2022-04-08 14:15:00|10652.16|10652.16|10649.68|10649.68|10653.65|10653.65|10645.23|10645.23|0
1649427600000|2022-04-08 14:20:00|10650.65|10650.65|10658.61|10658.61|10660.65|10660.65|10649.86|10649.86|0
1649427900000|2022-04-08 14:25:00|10658.14|10658.14|10680.26|10680.26|10680.42|10680.42|10656.55|10656.55|0
1649428200000|2022-04-08 14:30:00|10681.21|10681.21|10696.22|10696.22|10697.76|10697.76|10680.74|10680.74|0
1649428500000|2022-04-08 14:35:00|10696.15|10696.15|10693.86|10693.86|10699.04|10699.04|10692.3|10692.3|0
1649428800000|2022-04-08 14:40:00|10693.78|10693.78|10688.57|10688.57|10695.55|10695.55|10687.62|10687.62|0
1649429100000|2022-04-08 14:45:00|10688.1|10688.1|10685.12|10685.12|10689.17|10689.17|10682.98|10682.98|0
1649429400000|2022-04-08 14:50:00|10685.42|10685.42|10706.34|10706.34|10706.38|10706.38|10685.42|10685.42|0
1649429700000|2022-04-08 14:55:00|10706.24|10706.24|10711.87|10711.87|10714.49|10714.49|10705.6|10705.6|0
1649430000000|2022-04-08 15:00:00|10712.15|10712.15|10718|10718|10723.71|10723.71|10711.87|10711.87|0
1649430300000|2022-04-08 15:05:00|10718.21|10718.21|10713.41|10713.41|10719.81|10719.81|10713.14|10713.14|0
1649430600000|2022-04-08 15:10:00|10713.88|10713.88|10714.93|10714.93|10718.39|10718.39|10712.92|10712.92|0
1649430900000|2022-04-08 15:15:00|10715.04|10715.04|10710.28|10710.28|10716.84|10716.84|10710.19|10710.19|0
1649431200000|2022-04-08 15:20:00|10710.05|10710.05|10706.11|10706.11|10712.56|10712.56|10704.48|10704.48|0
1649431500000|2022-04-08 15:25:00|10705.64|10705.64|10698.68|10698.68|10707.42|10707.42|10695.31|10695.31|0
1649056500000|2022-04-04 07:15:00|10848.63|10848.63|10862.67|10862.67|10863.31|10863.31|10847.29|10847.29|0
1649056800000|2022-04-04 07:20:00|10862.27|10862.27|10881.3|10881.3|10889.25|10889.25|10861.96|10861.96|0
1649057100000|2022-04-04 07:25:00|10880.12|10880.12|10869.06|10869.06|10880.33|10880.33|10864.23|10864.23|0
1649057400000|2022-04-04 07:30:00|10868.44|10868.44|10894.38|10894.38|10894.88|10894.88|10868.32|10868.32|0
1649057700000|2022-04-04 07:35:00|10894.88|10894.88|10901.25|10901.25|10901.59|10901.59|10893.59|10893.59|0
1649058000000|2022-04-04 07:40:00|10902.44|10902.44|10891.79|10891.79|10902.44|10902.44|10889.65|10889.65|0
1649058300000|2022-04-04 07:45:00|10892.1|10892.1|10892.57|10892.57|10892.81|10892.81|10887.98|10887.98|0
1649058600000|2022-04-04 07:50:00|10892.68|10892.68|10882.55|10882.55|10892.68|10892.68|10881.89|10881.89|0
1649058900000|2022-04-04 07:55:00|10881.37|10881.37|10869.63|10869.63|10881.37|10881.37|10865.81|10865.81|0
1649059200000|2022-04-04 08:00:00|10870.81|10870.81|10859.18|10859.18|10873.4|10873.4|10859.06|10859.06|0
1649059500000|2022-04-04 08:05:00|10859.02|10859.02|10863.91|10863.91|10865.75|10865.75|10858.57|10858.57|0
1649059800000|2022-04-04 08:10:00|10863.22|10863.22|10863.96|10863.96|10863.96|10863.96|10857.09|10857.09|0
1649060100000|2022-04-04 08:15:00|10864.07|10864.07|10868.42|10868.42|10870.51|10870.51|10857.08|10857.08|0
1649060400000|2022-04-04 08:20:00|10867.24|10867.24|10869.4|10869.4|10870.22|10870.22|10863.16|10863.16|0
1649060700000|2022-04-04 08:25:00|10869.27|10869.27|10874.3|10874.3|10874.4|10874.4|10865.86|10865.86|0
1649061000000|2022-04-04 08:30:00|10876.25|10876.25|10875.74|10875.74|10877.41|10877.41|10869.56|10869.56|0
1649061300000|2022-04-04 08:35:00|10874.71|10874.71|10857.95|10857.95|10874.71|10874.71|10857.95|10857.95|0
1649061600000|2022-04-04 08:40:00|10856.77|10856.77|10856.15|10856.15|10862.54|10862.54|10855.4|10855.4|0
1649061900000|2022-04-04 08:45:00|10857.13|10857.13|10859.75|10859.75|10861.16|10861.16|10856.63|10856.63|0
1649062200000|2022-04-04 08:50:00|10859.62|10859.62|10857.45|10857.45|10861.46|10861.46|10857.45|10857.45|0
1649062500000|2022-04-04 08:55:00|10858.63|10858.63|10862.16|10862.16|10868.76|10868.76|10858.63|10858.63|0
1649062800000|2022-04-04 09:00:00|10862.04|10862.04|10875.57|10875.57|10876.64|10876.64|10862.04|10862.04|0
1649063100000|2022-04-04 09:05:00|10875.23|10875.23|10887.35|10887.35|10888.34|10888.34|10875.23|10875.23|0
1649063400000|2022-04-04 09:10:00|10887.5|10887.5|10890.68|10890.68|10891.34|10891.34|10884.6|10884.6|0
1649063700000|2022-04-04 09:15:00|10891.03|10891.03|10881.94|10881.94|10892.4|10892.4|10880.96|10880.96|0
1649064000000|2022-04-04 09:20:00|10882.06|10882.06|10888.39|10888.39|10888.94|10888.94|10882.06|10882.06|0
1649064300000|2022-04-04 09:25:00|10888.9|10888.9|10892.33|10892.33|10892.33|10892.33|10885.44|10885.44|0
1649064600000|2022-04-04 09:30:00|10892.12|10892.12|10899.12|10899.12|10899.12|10899.12|10892.12|10892.12|0
1649064900000|2022-04-04 09:35:00|10899.33|10899.33|10907.57|10907.57|10910.73|10910.73|10899.33|10899.33|0
1649065200000|2022-04-04 09:40:00|10906.88|10906.88|10907.38|10907.38|10910.15|10910.15|10904.29|10904.29|0
1649065500000|2022-04-04 09:45:00|10907.53|10907.53|10907.76|10907.76|10909.38|10909.38|10906.57|10906.57|0
1649065800000|2022-04-04 09:50:00|10907.84|10907.84|10910.89|10910.89|10915.06|10915.06|10907.84|10907.84|0
1649066100000|2022-04-04 09:55:00|10910.82|10910.82|10916.72|10916.72|10920.13|10920.13|10910.47|10910.47|0
1649066400000|2022-04-04 10:00:00|10916.6|10916.6|10909.31|10909.31|10917.79|10917.79|10909.07|10909.07|0
1649066700000|2022-04-04 10:05:00|10909.4|10909.4|10914.02|10914.02|10914.02|10914.02|10909.4|10909.4|0
1649067000000|2022-04-04 10:10:00|10914.71|10914.71|10914.7|10914.7|10916.08|10916.08|10914.38|10914.38|0
1649067300000|2022-04-04 10:15:00|10914.85|10914.85|10915.64|10915.64|10919.14|10919.14|10914.85|10914.85|0
1649067600000|2022-04-04 10:20:00|10915.22|10915.22|10915.84|10915.84|10917.58|10917.58|10914.28|10914.28|0
1649067900000|2022-04-04 10:25:00|10915.63|10915.63|10915.43|10915.43|10915.78|10915.78|10914.2|10914.2|0
1649068200000|2022-04-04 10:30:00|10916.61|10916.61|10915.44|10915.44|10918.33|10918.33|10913.28|10913.28|0
1649068500000|2022-04-04 10:35:00|10915.94|10915.94|10915.65|10915.65|10918.48|10918.48|10915.26|10915.26|0
1649068800000|2022-04-04 10:40:00|10915.31|10915.31|10916.73|10916.73|10918.06|10918.06|10913.97|10913.97|0
1649069100000|2022-04-04 10:45:00|10916.71|10916.71|10917.12|10917.12|10922.2|10922.2|10916.71|10916.71|0
1649069400000|2022-04-04 10:50:00|10917.04|10917.04|10920.96|10920.96|10921.72|10921.72|10916.34|10916.34|0
1649069700000|2022-04-04 10:55:00|10920.73|10920.73|10923.2|10923.2|10923.2|10923.2|10920.03|10920.03|0
1649070000000|2022-04-04 11:00:00|10923.68|10923.68|10918.78|10918.78|10924.94|10924.94|10916.53|10916.53|0
1649070300000|2022-04-04 11:05:00|10918.36|10918.36|10917.58|10917.58|10920.3|10920.3|10914.8|10914.8|0
1649070600000|2022-04-04 11:10:00|10917.44|10917.44|10921.42|10921.42|10922.89|10922.89|10917.44|10917.44|0
1649070900000|2022-04-04 11:15:00|10921.49|10921.49|10925.14|10925.14|10926.69|10926.69|10921.49|10921.49|0
1649071200000|2022-04-04 11:20:00|10925.02|10925.02|10918.15|10918.15|10926.84|10926.84|10917.51|10917.51|0
1649071500000|2022-04-04 11:25:00|10918.95|10918.95|10914.53|10914.53|10918.95|10918.95|10914.44|10914.44|0
1649071800000|2022-04-04 11:30:00|10914.76|10914.76|10911.82|10911.82|10916.38|10916.38|10911.82|10911.82|0
1649072100000|2022-04-04 11:35:00|10910.5|10910.5|10907.68|10907.68|10910.5|10910.5|10906.62|10906.62|0
1649072400000|2022-04-04 11:40:00|10908.01|10908.01|10898.78|10898.78|10908.83|10908.83|10898.44|10898.44|0
1649072700000|2022-04-04 11:45:00|10898.38|10898.38|10899.78|10899.78|10902.54|10902.54|10895.01|10895.01|0
1649073000000|2022-04-04 11:50:00|10898.81|10898.81|10900.24|10900.24|10900.39|10900.39|10896.85|10896.85|0
1649073300000|2022-04-04 11:55:00|10901.42|10901.42|10897.69|10897.69|10905.11|10905.11|10897.69|10897.69|0
1649073600000|2022-04-04 12:00:00|10898.67|10898.67|10899.7|10899.7|10900.64|10900.64|10898|10898|0
1649073900000|2022-04-04 12:05:00|10899.58|10899.58|10890.65|10890.65|10899.58|10899.58|10890.65|10890.65|0
1649074200000|2022-04-04 12:10:00|10890.81|10890.81|10896.51|10896.51|10896.51|10896.51|10888.58|10888.58|0
1649074500000|2022-04-04 12:15:00|10897.49|10897.49|10890.89|10890.89|10897.49|10897.49|10890.89|10890.89|0
1649074800000|2022-04-04 12:20:00|10890.49|10890.49|10892.07|10892.07|10893.12|10893.12|10888.96|10888.96|0
1649075100000|2022-04-04 12:25:00|10891.81|10891.81|10897.36|10897.36|10899.99|10899.99|10891.81|10891.81|0
1649075400000|2022-04-04 12:30:00|10897.16|10897.16|10897.77|10897.77|10898.95|10898.95|10897.06|10897.06|0
1649075700000|2022-04-04 12:35:00|10897.42|10897.42|10889.96|10889.96|10900.77|10900.77|10889.96|10889.96|0
1649076000000|2022-04-04 12:40:00|10889.83|10889.83|10889.89|10889.89|10890.34|10890.34|10888.28|10888.28|0
1649076300000|2022-04-04 12:45:00|10889.56|10889.56|10881.6|10881.6|10889.56|10889.56|10881.6|10881.6|0
1649076600000|2022-04-04 12:50:00|10880.41|10880.41|10884.63|10884.63|10884.7|10884.7|10880.24|10880.24|0
1649076900000|2022-04-04 12:55:00|10884.84|10884.84|10881.96|10881.96|10884.84|10884.84|10880.61|10880.61|0
1649077200000|2022-04-04 13:00:00|10882.08|10882.08|10885.87|10885.87|10885.87|10885.87|10881.83|10881.83|0
1649077500000|2022-04-04 13:05:00|10885.93|10885.93|10884.47|10884.47|10885.93|10885.93|10883.26|10883.26|0
1649077800000|2022-04-04 13:10:00|10886.42|10886.42|10889.54|10889.54|10890.96|10890.96|10886.42|10886.42|0
1649078100000|2022-04-04 13:15:00|10889.46|10889.46|10890.71|10890.71|10891.86|10891.86|10887.93|10887.93|0
1649078400000|2022-04-04 13:20:00|10890.87|10890.87|10883.21|10883.21|10890.87|10890.87|10882.28|10882.28|0
1649078700000|2022-04-04 13:25:00|10882.24|10882.24|10878.18|10878.18|10882.24|10882.24|10878.18|10878.18|0
1649079000000|2022-04-04 13:30:00|10877.79|10877.79|10866.86|10866.86|10878.43|10878.43|10860.92|10860.92|0
1649079300000|2022-04-04 13:35:00|10867.84|10867.84|10877.86|10877.86|10878.51|10878.51|10866.47|10866.47|0
1649079600000|2022-04-04 13:40:00|10878.26|10878.26|10884.41|10884.41|10884.41|10884.41|10877.43|10877.43|0
1649079900000|2022-04-04 13:45:00|10884.57|10884.57|10888.21|10888.21|10888.62|10888.62|10882.99|10882.99|0
1649080200000|2022-04-04 13:50:00|10888.48|10888.48|10886.3|10886.3|10895.13|10895.13|10884.77|10884.77|0
1649080500000|2022-04-04 13:55:00|10886.18|10886.18|10881.32|10881.32|10886.52|10886.52|10879.51|10879.51|0
1649080800000|2022-04-04 14:00:00|10882.3|10882.3|10875.66|10875.66|10884.35|10884.35|10875.66|10875.66|0
1649081100000|2022-04-04 14:05:00|10874.68|10874.68|10875.78|10875.78|10879.69|10879.69|10874.68|10874.68|0
1649081400000|2022-04-04 14:10:00|10875.6|10875.6|10871.85|10871.85|10888.01|10888.01|10871.85|10871.85|0
1649081700000|2022-04-04 14:15:00|10871.7|10871.7|10864.45|10864.45|10872.09|10872.09|10862.78|10862.78|0
1649082000000|2022-04-04 14:20:00|10863.47|10863.47|10874.91|10874.91|10874.91|10874.91|10859.46|10859.46|0
1649082300000|2022-04-04 14:25:00|10875.14|10875.14|10884.61|10884.61|10884.61|10884.61|10870.75|10870.75|0
1649082600000|2022-04-04 14:30:00|10884.28|10884.28|10887.3|10887.3|10891.18|10891.18|10879.8|10879.8|0
1649082900000|2022-04-04 14:35:00|10886.89|10886.89|10896.89|10896.89|10897.43|10897.43|10885.41|10885.41|0
1649083200000|2022-04-04 14:40:00|10895.91|10895.91|10892.42|10892.42|10896.12|10896.12|10890.05|10890.05|0
1649083500000|2022-04-04 14:45:00|10891.93|10891.93|10893.55|10893.55|10893.67|10893.67|10887.69|10887.69|0
1649083800000|2022-04-04 14:50:00|10893.81|10893.81|10895.44|10895.44|10899.99|10899.99|10889.85|10889.85|0
1649084100000|2022-04-04 14:55:00|10895.37|10895.37|10898.57|10898.57|10899.13|10899.13|10894.85|10894.85|0
1649084400000|2022-04-04 15:00:00|10897.6|10897.6|10905.53|10905.53|10907.47|10907.47|10897.6|10897.6|0
1649084700000|2022-04-04 15:05:00|10906.51|10906.51|10909.86|10909.86|10915.24|10915.24|10906.51|10906.51|0
1649085000000|2022-04-04 15:10:00|10908.67|10908.67|10905.64|10905.64|10909.97|10909.97|10904.52|10904.52|0
1649085300000|2022-04-04 15:15:00|10905.57|10905.57|10896.6|10896.6|10905.57|10905.57|10891.07|10891.07|0
1649085600000|2022-04-04 15:20:00|10895.63|10895.63|10896.1|10896.1|10897.19|10897.19|10892.37|10892.37|0
1649085900000|2022-04-04 15:25:00|10896.21|10896.21|10910|10910|10910|10910|10894.85|10894.85|0
1649142900000|2022-04-05 07:15:00|10814.28|10814.28|10811.43|10811.43|10815.26|10815.26|10795.65|10795.65|0
1649143200000|2022-04-05 07:20:00|10811.2|10811.2|10816.6|10816.6|10825.71|10825.71|10809.44|10809.44|0
1649143500000|2022-04-05 07:25:00|10817.02|10817.02|10857.11|10857.11|10857.11|10857.11|10816|10816|0
1649143800000|2022-04-05 07:30:00|10856.14|10856.14|10865.05|10865.05|10869.23|10869.23|10850.85|10850.85|0
1649144100000|2022-04-05 07:35:00|10865.9|10865.9|10863.05|10863.05|10875.18|10875.18|10861.29|10861.29|0
1649144400000|2022-04-05 07:40:00|10863.26|10863.26|10871.05|10871.05|10872.87|10872.87|10859.71|10859.71|0
1649144700000|2022-04-05 07:45:00|10870.63|10870.63|10889.1|10889.1|10891.88|10891.88|10870.42|10870.42|0
1649145000000|2022-04-05 07:50:00|10889.31|10889.31|10889.19|10889.19|10891.01|10891.01|10886.35|10886.35|0
1649145300000|2022-04-05 07:55:00|10888.21|10888.21|10897.63|10897.63|10899.62|10899.62|10885.35|10885.35|0
1649145600000|2022-04-05 08:00:00|10896.45|10896.45|10879.92|10879.92|10896.45|10896.45|10879.92|10879.92|0
1649145900000|2022-04-05 08:05:00|10879.68|10879.68|10869.7|10869.7|10879.68|10879.68|10869.7|10869.7|0
1649146200000|2022-04-05 08:10:00|10869.32|10869.32|10876.17|10876.17|10877.01|10877.01|10867|10867|0
1649146500000|2022-04-05 08:15:00|10874.99|10874.99|10882.5|10882.5|10882.5|10882.5|10874.99|10874.99|0
1649146800000|2022-04-05 08:20:00|10882.19|10882.19|10877.46|10877.46|10882.24|10882.24|10875.55|10875.55|0
1649147100000|2022-04-05 08:25:00|10877.23|10877.23|10879.64|10879.64|10881.73|10881.73|10874.62|10874.62|0
1649147400000|2022-04-05 08:30:00|10879.34|10879.34|10889.79|10889.79|10889.79|10889.79|10879.03|10879.03|0
1649147700000|2022-04-05 08:35:00|10888.61|10888.61|10891.77|10891.77|10891.77|10891.77|10887.1|10887.1|0
1649148000000|2022-04-05 08:40:00|10891.89|10891.89|10892.12|10892.12|10892.96|10892.96|10889.72|10889.72|0
1649148300000|2022-04-05 08:45:00|10891.92|10891.92|10887.31|10887.31|10893.32|10893.32|10886.07|10886.07|0
1649148600000|2022-04-05 08:50:00|10887.42|10887.42|10885.05|10885.05|10890.47|10890.47|10882.33|10882.33|0
1649148900000|2022-04-05 08:55:00|10884.86|10884.86|10878.69|10878.69|10885.3|10885.3|10876.36|10876.36|0
1649149200000|2022-04-05 09:00:00|10878.39|10878.39|10884.43|10884.43|10884.84|10884.84|10877.35|10877.35|0
1649149500000|2022-04-05 09:05:00|10884.55|10884.55|10899.84|10899.84|10902.24|10902.24|10884.55|10884.55|0
1649149800000|2022-04-05 09:10:00|10899.33|10899.33|10904.65|10904.65|10904.65|10904.65|10899.22|10899.22|0
1649150100000|2022-04-05 09:15:00|10905.05|10905.05|10898.94|10898.94|10906.19|10906.19|10898.94|10898.94|0
1649150400000|2022-04-05 09:20:00|10899.04|10899.04|10904.22|10904.22|10905.51|10905.51|10899.04|10899.04|0
1649150700000|2022-04-05 09:25:00|10904.57|10904.57|10911.04|10911.04|10911.04|10911.04|10904.37|10904.37|0
1649151000000|2022-04-05 09:30:00|10911.34|10911.34|10918.09|10918.09|10918.09|10918.09|10911.34|10911.34|0
1649151300000|2022-04-05 09:35:00|10918.02|10918.02|10913.6|10913.6|10919.06|10919.06|10913.44|10913.44|0
1649151600000|2022-04-05 09:40:00|10912.63|10912.63|10911.9|10911.9|10912.74|10912.74|10909.95|10909.95|0
1649151900000|2022-04-05 09:45:00|10911.48|10911.48|10915.08|10915.08|10916.11|10916.11|10911.45|10911.45|0
1649152200000|2022-04-05 09:50:00|10916.06|10916.06|10924.41|10924.41|10924.41|10924.41|10913.71|10913.71|0
1649152500000|2022-04-05 09:55:00|10924.34|10924.34|10926.51|10926.51|10926.63|10926.63|10921.91|10921.91|0
1649152800000|2022-04-05 10:00:00|10925.82|10925.82|10922.36|10922.36|10925.82|10925.82|10922.01|10922.01|0
1649153100000|2022-04-05 10:05:00|10922.59|10922.59|10901.24|10901.24|10922.8|10922.8|10901.13|10901.13|0
1649153400000|2022-04-05 10:10:00|10900.06|10900.06|10889.43|10889.43|10900.06|10900.06|10889.43|10889.43|0
1649153700000|2022-04-05 10:15:00|10889.29|10889.29|10894.18|10894.18|10895.38|10895.38|10889.29|10889.29|0
1649154000000|2022-04-05 10:20:00|10894.34|10894.34|10878.58|10878.58|10895.97|10895.97|10878.13|10878.13|0
1649154300000|2022-04-05 10:25:00|10878.72|10878.72|10875.99|10875.99|10880.49|10880.49|10875.99|10875.99|0
1649154600000|2022-04-05 10:30:00|10875.86|10875.86|10878.12|10878.12|10880.71|10880.71|10875.59|10875.59|0
1649154900000|2022-04-05 10:35:00|10878.35|10878.35|10877.63|10877.63|10880.29|10880.29|10877.24|10877.24|0
1649155200000|2022-04-05 10:40:00|10877.74|10877.74|10882.84|10882.84|10882.84|10882.84|10877.55|10877.55|0
1649155500000|2022-04-05 10:45:00|10883.02|10883.02|10889.75|10889.75|10892.4|10892.4|10883.02|10883.02|0
1649155800000|2022-04-05 10:50:00|10889.54|10889.54|10897.36|10897.36|10897.36|10897.36|10885.55|10885.55|0
1649156100000|2022-04-05 10:55:00|10897.49|10897.49|10904.79|10904.79|10905.91|10905.91|10894.23|10894.23|0
1649156400000|2022-04-05 11:00:00|10904.71|10904.71|10895.08|10895.08|10904.71|10904.71|10894.75|10894.75|0
1649156700000|2022-04-05 11:05:00|10894.68|10894.68|10893.11|10893.11|10898.2|10898.2|10893.11|10893.11|0
1649157000000|2022-04-05 11:10:00|10892.95|10892.95|10898.03|10898.03|10898.44|10898.44|10892.95|10892.95|0
1649157300000|2022-04-05 11:15:00|10897.87|10897.87|10896.1|10896.1|10898.52|10898.52|10895.53|10895.53|0
1649157600000|2022-04-05 11:20:00|10896.6|10896.6|10904.99|10904.99|10912.33|10912.33|10896.6|10896.6|0
1649157900000|2022-04-05 11:25:00|10905.16|10905.16|10901.7|10901.7|10906.98|10906.98|10901.7|10901.7|0
1649158200000|2022-04-05 11:30:00|10901.3|10901.3|10889.31|10889.31|10901.44|10901.44|10886.73|10886.73|0
1649158500000|2022-04-05 11:35:00|10889.23|10889.23|10897.01|10897.01|10897.22|10897.22|10889.23|10889.23|0
1649158800000|2022-04-05 11:40:00|10897.13|10897.13|10898.42|10898.42|10899.61|10899.61|10895.6|10895.6|0
1649159100000|2022-04-05 11:45:00|10898.92|10898.92|10890.06|10890.06|10898.92|10898.92|10890.06|10890.06|0
1649159400000|2022-04-05 11:50:00|10890.19|10890.19|10891.23|10891.23|10892.83|10892.83|10889.84|10889.84|0
1649159700000|2022-04-05 11:55:00|10891.46|10891.46|10890.84|10890.84|10894.51|10894.51|10890.84|10890.84|0
1649160000000|2022-04-05 12:00:00|10890.95|10890.95|10891.02|10891.02|10891.14|10891.14|10888.8|10888.8|0
1649160300000|2022-04-05 12:05:00|10891.2|10891.2|10884.97|10884.97|10891.2|10891.2|10884.57|10884.57|0
1649160600000|2022-04-05 12:10:00|10883.99|10883.99|10873.51|10873.51|10883.99|10883.99|10873.31|10873.31|0
1649160900000|2022-04-05 12:15:00|10875.47|10875.47|10868.32|10868.32|10876.84|10876.84|10868.32|10868.32|0
1649161200000|2022-04-05 12:20:00|10867.9|10867.9|10863.5|10863.5|10868.89|10868.89|10863.5|10863.5|0
1649161500000|2022-04-05 12:25:00|10863.71|10863.71|10862.9|10862.9|10865.09|10865.09|10862.9|10862.9|0
1649161800000|2022-04-05 12:30:00|10862.43|10862.43|10865.69|10865.69|10868.78|10868.78|10861.46|10861.46|0
1649162100000|2022-04-05 12:35:00|10865.53|10865.53|10864.76|10864.76|10866.46|10866.46|10863.4|10863.4|0
1649162400000|2022-04-05 12:40:00|10864.88|10864.88|10861.51|10861.51|10866.85|10866.85|10860.53|10860.53|0
1649162700000|2022-04-05 12:45:00|10861.66|10861.66|10861.86|10861.86|10864.96|10864.96|10861.48|10861.48|0
1649163000000|2022-04-05 12:50:00|10861.52|10861.52|10858.77|10858.77|10862.35|10862.35|10857.41|10857.41|0
1649163300000|2022-04-05 12:55:00|10858.65|10858.65|10849.68|10849.68|10858.65|10858.65|10846.73|10846.73|0
1649163600000|2022-04-05 13:00:00|10849.85|10849.85|10852.32|10852.32|10852.89|10852.89|10848.87|10848.87|0
1649163900000|2022-04-05 13:05:00|10852.25|10852.25|10856.58|10856.58|10856.58|10856.58|10847.9|10847.9|0
1649164200000|2022-04-05 13:10:00|10856.92|10856.92|10855.93|10855.93|10859.02|10859.02|10853.59|10853.59|0
1649164500000|2022-04-05 13:15:00|10856.04|10856.04|10849.29|10849.29|10856.84|10856.84|10849.29|10849.29|0
1649164800000|2022-04-05 13:20:00|10849.03|10849.03|10843.93|10843.93|10850.89|10850.89|10843.8|10843.8|0
1649165100000|2022-04-05 13:25:00|10843.84|10843.84|10838.57|10838.57|10843.84|10843.84|10837.7|10837.7|0
1649165400000|2022-04-05 13:30:00|10838.97|10838.97|10833.87|10833.87|10847.45|10847.45|10833.72|10833.72|0
1649165700000|2022-04-05 13:35:00|10832.89|10832.89|10836.34|10836.34|10842.81|10842.81|10832.89|10832.89|0
1649166000000|2022-04-05 13:40:00|10835.54|10835.54|10834.54|10834.54|10836.45|10836.45|10828.47|10828.47|0
1649166300000|2022-04-05 13:45:00|10834.43|10834.43|10838.15|10838.15|10849.89|10849.89|10834.31|10834.31|0
1649166600000|2022-04-05 13:50:00|10840.11|10840.11|10834.19|10834.19|10840.9|10840.9|10824.24|10824.24|0
1649166900000|2022-04-05 13:55:00|10834.06|10834.06|10840.79|10840.79|10841.02|10841.02|10830.46|10830.46|0
1649167200000|2022-04-05 14:00:00|10841.97|10841.97|10849.52|10849.52|10850.98|10850.98|10840.42|10840.42|0
1649167500000|2022-04-05 14:05:00|10848.55|10848.55|10822.02|10822.02|10849.17|10849.17|10821.86|10821.86|0
1649167800000|2022-04-05 14:10:00|10821.94|10821.94|10819.45|10819.45|10828.67|10828.67|10816.54|10816.54|0
1649168100000|2022-04-05 14:15:00|10819.36|10819.36|10809.7|10809.7|10819.36|10819.36|10803.58|10803.58|0
1649168400000|2022-04-05 14:20:00|10808.81|10808.81|10810.9|10810.9|10815.47|10815.47|10803.02|10803.02|0
1649168700000|2022-04-05 14:25:00|10810.97|10810.97|10809.38|10809.38|10815.44|10815.44|10806.03|10806.03|0
1649169000000|2022-04-05 14:30:00|10808.98|10808.98|10820.26|10820.26|10820.77|10820.77|10807.13|10807.13|0
1649169300000|2022-04-05 14:35:00|10820.46|10820.46|10829.82|10829.82|10835.03|10835.03|10820.46|10820.46|0
1649169600000|2022-04-05 14:40:00|10831.78|10831.78|10844.73|10844.73|10847.54|10847.54|10831.78|10831.78|0
1649169900000|2022-04-05 14:45:00|10844.35|10844.35|10843.78|10843.78|10844.35|10844.35|10837.96|10837.96|0
1649170200000|2022-04-05 14:50:00|10843.85|10843.85|10852.99|10852.99|10853.71|10853.71|10841.53|10841.53|0
1649170500000|2022-04-05 14:55:00|10851.81|10851.81|10843.32|10843.32|10852.99|10852.99|10836.76|10836.76|0
1649170800000|2022-04-05 15:00:00|10843.22|10843.22|10839.28|10839.28|10844.23|10844.23|10836.78|10836.78|0
1649171100000|2022-04-05 15:05:00|10839.16|10839.16|10836.24|10836.24|10840.11|10840.11|10834.94|10834.94|0
1649171400000|2022-04-05 15:10:00|10838.19|10838.19|10843.93|10843.93|10844.4|10844.4|10836.66|10836.66|0
1649171700000|2022-04-05 15:15:00|10844.33|10844.33|10830.09|10830.09|10847.69|10847.69|10830.09|10830.09|0
1649172000000|2022-04-05 15:20:00|10830.35|10830.35|10830.35|10830.35|10835.42|10835.42|10828.3|10828.3|0
1649172300000|2022-04-05 15:25:00|10830.17|10830.17|10844.78|10844.78|10845.05|10845.05|10829.33|10829.33|0
1649229300000|2022-04-06 07:15:00|10883.3|10883.3|10905.12|10905.12|10907.58|10907.58|10881.82|10881.82|0
1649229600000|2022-04-06 07:20:00|10904.72|10904.72|10891.36|10891.36|10904.72|10904.72|10884.49|10884.49|0
1649229900000|2022-04-06 07:25:00|10888.73|10888.73|10894.06|10894.06|10898.98|10898.98|10883.89|10883.89|0
1649230200000|2022-04-06 07:30:00|10894.53|10894.53|10884.33|10884.33|10900.57|10900.57|10883.49|10883.49|0
1649230500000|2022-04-06 07:35:00|10883.98|10883.98|10876.09|10876.09|10884.72|10884.72|10873.38|10873.38|0
1649230800000|2022-04-06 07:40:00|10873.16|10873.16|10870.45|10870.45|10883.21|10883.21|10866.07|10866.07|0
1649231100000|2022-04-06 07:45:00|10869.98|10869.98|10857.83|10857.83|10869.98|10869.98|10850.83|10850.83|0
1649231400000|2022-04-06 07:50:00|10858.06|10858.06|10852.88|10852.88|10864.47|10864.47|10852.88|10852.88|0
1649231700000|2022-04-06 07:55:00|10852.48|10852.48|10838.02|10838.02|10852.79|10852.79|10838.02|10838.02|0
1649232000000|2022-04-06 08:00:00|10837.62|10837.62|10842.56|10842.56|10847.1|10847.1|10835.02|10835.02|0
1649232300000|2022-04-06 08:05:00|10842.7|10842.7|10845.99|10845.99|10846.68|10846.68|10839.52|10839.52|0
1649232600000|2022-04-06 08:10:00|10845.59|10845.59|10831.45|10831.45|10845.59|10845.59|10828.43|10828.43|0
1649232900000|2022-04-06 08:15:00|10831.29|10831.29|10833.81|10833.81|10834.51|10834.51|10828.91|10828.91|0
1649233200000|2022-04-06 08:20:00|10833.2|10833.2|10817.61|10817.61|10833.53|10833.53|10813.62|10813.62|0
1649233500000|2022-04-06 08:25:00|10818.08|10818.08|10828.01|10828.01|10829.98|10829.98|10818.08|10818.08|0
1649233800000|2022-04-06 08:30:00|10828.42|10828.42|10826.75|10826.75|10834.8|10834.8|10825.52|10825.52|0
1649234100000|2022-04-06 08:35:00|10825.8|10825.8|10823.69|10823.69|10827.78|10827.78|10822.57|10822.57|0
1649234400000|2022-04-06 08:40:00|10823.22|10823.22|10805.57|10805.57|10823.69|10823.69|10805.57|10805.57|0
1649234700000|2022-04-06 08:45:00|10805.09|10805.09|10799.43|10799.43|10806.42|10806.42|10799.43|10799.43|0
1649235000000|2022-04-06 08:50:00|10800.41|10800.41|10792.81|10792.81|10800.41|10800.41|10792.81|10792.81|0
1649235300000|2022-04-06 08:55:00|10792.46|10792.46|10784.17|10784.17|10792.58|10792.58|10782.61|10782.61|0
1649235600000|2022-04-06 09:00:00|10784.09|10784.09|10774.76|10774.76|10785.94|10785.94|10774.26|10774.26|0
1649235900000|2022-04-06 09:05:00|10775.16|10775.16|10760.96|10760.96|10775.46|10775.46|10760.96|10760.96|0
1649236200000|2022-04-06 09:10:00|10760.35|10760.35|10756.32|10756.32|10765.44|10765.44|10754.11|10754.11|0
1649236500000|2022-04-06 09:15:00|10758.27|10758.27|10759.4|10759.4|10760.97|10760.97|10753.51|10753.51|0
1649236800000|2022-04-06 09:20:00|10759.53|10759.53|10758.68|10758.68|10759.53|10759.53|10754.93|10754.93|0
1649237100000|2022-04-06 09:25:00|10758.81|10758.81|10757.83|10757.83|10760.93|10760.93|10756.12|10756.12|0
1649237400000|2022-04-06 09:30:00|10758.31|10758.31|10779.42|10779.42|10780.76|10780.76|10758.31|10758.31|0
1649237700000|2022-04-06 09:35:00|10779.89|10779.89|10774.53|10774.53|10780.08|10780.08|10774.52|10774.52|0
1649238000000|2022-04-06 09:40:00|10774.42|10774.42|10763.38|10763.38|10774.59|10774.59|10760.25|10760.25|0
1649238300000|2022-04-06 09:45:00|10763.49|10763.49|10759.64|10759.64|10764.24|10764.24|10757.86|10757.86|0
1649238600000|2022-04-06 09:50:00|10758.7|10758.7|10768.08|10768.08|10768.08|10768.08|10754.35|10754.35|0
1649238900000|2022-04-06 09:55:00|10768.19|10768.19|10781.8|10781.8|10782.75|10782.75|10767.69|10767.69|0
1649239200000|2022-04-06 10:00:00|10781.57|10781.57|10780.59|10780.59|10783.44|10783.44|10778.28|10778.28|0
1649239500000|2022-04-06 10:05:00|10781.06|10781.06|10795.78|10795.78|10795.78|10795.78|10780.82|10780.82|0
1649239800000|2022-04-06 10:10:00|10795.86|10795.86|10775.3|10775.3|10795.86|10795.86|10774.8|10774.8|0
1649240100000|2022-04-06 10:15:00|10774.9|10774.9|10771.91|10771.91|10774.9|10774.9|10770.08|10770.08|0
1649240400000|2022-04-06 10:20:00|10771.52|10771.52|10777.74|10777.74|10777.74|10777.74|10768.25|10768.25|0
1649240700000|2022-04-06 10:25:00|10777.4|10777.4|10781|10781|10781.82|10781.82|10777.07|10777.07|0
1649241000000|2022-04-06 10:30:00|10780.8|10780.8|10773.37|10773.37|10780.82|10780.82|10773.37|10773.37|0
1649241300000|2022-04-06 10:35:00|10773.51|10773.51|10772.05|10772.05|10777.78|10777.78|10770.63|10770.63|0
1649241600000|2022-04-06 10:40:00|10771.94|10771.94|10770.23|10770.23|10771.94|10771.94|10767.09|10767.09|0
1649241900000|2022-04-06 10:45:00|10770.02|10770.02|10772.27|10772.27|10774.88|10774.88|10770.02|10770.02|0
1649242200000|2022-04-06 10:50:00|10770.38|10770.38|10772.36|10772.36|10772.36|10772.36|10768.93|10768.93|0
1649242500000|2022-04-06 10:55:00|10772.3|10772.3|10774.15|10774.15|10776.12|10776.12|10771.57|10771.57|0
1649242800000|2022-04-06 11:00:00|10773.67|10773.67|10772.97|10772.97|10775.98|10775.98|10772.97|10772.97|0
1649243100000|2022-04-06 11:05:00|10772.62|10772.62|10763.74|10763.74|10773.09|10773.09|10763.74|10763.74|0
1649243400000|2022-04-06 11:10:00|10763.63|10763.63|10753.64|10753.64|10766.2|10766.2|10753.64|10753.64|0
1649243700000|2022-04-06 11:15:00|10754.16|10754.16|10755.94|10755.94|10757.53|10757.53|10752.64|10752.64|0
1649244000000|2022-04-06 11:20:00|10754.93|10754.93|10741.8|10741.8|10755.7|10755.7|10741.8|10741.8|0
1649244300000|2022-04-06 11:25:00|10740.82|10740.82|10741.1|10741.1|10742.78|10742.78|10738.27|10738.27|0
1649244600000|2022-04-06 11:30:00|10740.87|10740.87|10741.81|10741.81|10743.5|10743.5|10739.76|10739.76|0
1649244900000|2022-04-06 11:35:00|10741.69|10741.69|10752.9|10752.9|10753.89|10753.89|10741.69|10741.69|0
1649245200000|2022-04-06 11:40:00|10753.03|10753.03|10754.06|10754.06|10756.03|10756.03|10750.96|10750.96|0
1649245500000|2022-04-06 11:45:00|10753.66|10753.66|10748.65|10748.65|10755.3|10755.3|10745.74|10745.74|0
1649245800000|2022-04-06 11:50:00|10748.25|10748.25|10738.63|10738.63|10748.25|10748.25|10738.16|10738.16|0
1649246100000|2022-04-06 11:55:00|10738.35|10738.35|10729.47|10729.47|10739.81|10739.81|10727.93|10727.93|0
1649246400000|2022-04-06 12:00:00|10729.55|10729.55|10721.06|10721.06|10729.55|10729.55|10719.12|10719.12|0
1649246700000|2022-04-06 12:05:00|10721.53|10721.53|10725.09|10725.09|10725.09|10725.09|10720.12|10720.12|0
1649247000000|2022-04-06 12:10:00|10725.49|10725.49|10734.48|10734.48|10735.74|10735.74|10724.23|10724.23|0
1649247300000|2022-04-06 12:15:00|10734.89|10734.89|10748.04|10748.04|10749.08|10749.08|10734.79|10734.79|0
1649247600000|2022-04-06 12:20:00|10748.54|10748.54|10754.37|10754.37|10755.61|10755.61|10748.54|10748.54|0
1649247900000|2022-04-06 12:25:00|10754.27|10754.27|10749.63|10749.63|10755.6|10755.6|10748.34|10748.34|0
1649248200000|2022-04-06 12:30:00|10750.61|10750.61|10742.42|10742.42|10751.8|10751.8|10740.96|10740.96|0
1649248500000|2022-04-06 12:35:00|10742.53|10742.53|10729|10729|10742.75|10742.75|10727.23|10727.23|0
1649248800000|2022-04-06 12:40:00|10728.66|10728.66|10720.16|10720.16|10728.66|10728.66|10720.16|10720.16|0
1649249100000|2022-04-06 12:45:00|10720.01|10720.01|10716.82|10716.82|10723.68|10723.68|10713.2|10713.2|0
1649249400000|2022-04-06 12:50:00|10716.57|10716.57|10723.1|10723.1|10726.93|10726.93|10715.71|10715.71|0
1649249700000|2022-04-06 12:55:00|10722.75|10722.75|10719.98|10719.98|10725.35|10725.35|10719.98|10719.98|0
1649250000000|2022-04-06 13:00:00|10720.09|10720.09|10729.58|10729.58|10731.96|10731.96|10719.53|10719.53|0
1649250300000|2022-04-06 13:05:00|10730.06|10730.06|10728.49|10728.49|10732.35|10732.35|10727.76|10727.76|0
1649250600000|2022-04-06 13:10:00|10729.44|10729.44|10720.12|10720.12|10729.86|10729.86|10719.98|10719.98|0
1649250900000|2022-04-06 13:15:00|10720.36|10720.36|10721.63|10721.63|10723.98|10723.98|10716.57|10716.57|0
1649251200000|2022-04-06 13:20:00|10721.8|10721.8|10709.58|10709.58|10721.8|10721.8|10708.76|10708.76|0
1649251500000|2022-04-06 13:25:00|10709.08|10709.08|10699.63|10699.63|10709.1|10709.1|10699.13|10699.13|0
1649251800000|2022-04-06 13:30:00|10700.1|10700.1|10698.16|10698.16|10709.88|10709.88|10697.73|10697.73|0
1649252100000|2022-04-06 13:35:00|10698.21|10698.21|10685.49|10685.49|10698.21|10698.21|10682.61|10682.61|0
1649252400000|2022-04-06 13:40:00|10684.94|10684.94|10671.66|10671.66|10684.94|10684.94|10671.63|10671.63|0
1649252700000|2022-04-06 13:45:00|10671.19|10671.19|10687.42|10687.42|10690.42|10690.42|10670.45|10670.45|0
1649253000000|2022-04-06 13:50:00|10687.02|10687.02|10683.14|10683.14|10687.3|10687.3|10680.99|10680.99|0
1649253300000|2022-04-06 13:55:00|10682.5|10682.5|10671.62|10671.62|10683.46|10683.46|10670.45|10670.45|0
1649253600000|2022-04-06 14:00:00|10672.01|10672.01|10659.38|10659.38|10676.84|10676.84|10657.4|10657.4|0
1649253900000|2022-04-06 14:05:00|10659.79|10659.79|10666.72|10666.72|10677.05|10677.05|10659.46|10659.46|0
1649254200000|2022-04-06 14:10:00|10665.75|10665.75|10661.24|10661.24|10665.75|10665.75|10657.51|10657.51|0
1649254500000|2022-04-06 14:15:00|10661.71|10661.71|10686.92|10686.92|10687.86|10687.86|10661.71|10661.71|0
1649254800000|2022-04-06 14:20:00|10687.03|10687.03|10693.37|10693.37|10696.79|10696.79|10684.8|10684.8|0
1649255100000|2022-04-06 14:25:00|10691.92|10691.92|10675.98|10675.98|10691.92|10691.92|10675.98|10675.98|0
1649255400000|2022-04-06 14:30:00|10675.96|10675.96|10677.99|10677.99|10685.39|10685.39|10675.16|10675.16|0
1649255700000|2022-04-06 14:35:00|10678.39|10678.39|10692.75|10692.75|10694.05|10694.05|10678.39|10678.39|0
1649256000000|2022-04-06 14:40:00|10692.35|10692.35|10715.13|10715.13|10715.43|10715.43|10689.75|10689.75|0
1649256300000|2022-04-06 14:45:00|10714.66|10714.66|10707.6|10707.6|10718.65|10718.65|10707.6|10707.6|0
1649256600000|2022-04-06 14:50:00|10707.61|10707.61|10694.16|10694.16|10707.61|10707.61|10694.03|10694.03|0
1649256900000|2022-04-06 14:55:00|10693.69|10693.69|10691.19|10691.19|10693.69|10693.69|10686.79|10686.79|0
1649257200000|2022-04-06 15:00:00|10690.72|10690.72|10698.83|10698.83|10699.37|10699.37|10686.28|10686.28|0
1649257500000|2022-04-06 15:05:00|10698.36|10698.36|10695.65|10695.65|10699.04|10699.04|10694.64|10694.64|0
1649257800000|2022-04-06 15:10:00|10695.57|10695.57|10687.14|10687.14|10695.57|10695.57|10683.32|10683.32|0
1649258100000|2022-04-06 15:15:00|10687.54|10687.54|10686.7|10686.7|10693.75|10693.75|10684.9|10684.9|0
1649258400000|2022-04-06 15:20:00|10687.52|10687.52|10688.18|10688.18|10689.18|10689.18|10684.67|10684.67|0
1649258700000|2022-04-06 15:25:00|10687.87|10687.87|10707.19|10707.19|10707.19|10707.19|10686.63|10686.63|0
1649315700000|2022-04-07 07:15:00|10679.09|10679.09|10696.29|10696.29|10709.32|10709.32|10675.21|10675.21|0
1649316000000|2022-04-07 07:20:00|10696.06|10696.06|10698.62|10698.62|10698.88|10698.88|10692.33|10692.33|0
1649316300000|2022-04-07 07:25:00|10697.68|10697.68|10677.48|10677.48|10702.09|10702.09|10677.48|10677.48|0
1649316600000|2022-04-07 07:30:00|10678.32|10678.32|10673.99|10673.99|10681.16|10681.16|10662.59|10662.59|0
1649316900000|2022-04-07 07:35:00|10674.33|10674.33|10686|10686|10687.66|10687.66|10674.33|10674.33|0
1649317200000|2022-04-07 07:40:00|10686.69|10686.69|10666.29|10666.29|10687.54|10687.54|10661.32|10661.32|0
1649317500000|2022-04-07 07:45:00|10666.5|10666.5|10674.66|10674.66|10677.89|10677.89|10661.93|10661.93|0
1649317800000|2022-04-07 07:50:00|10674.93|10674.93|10676.21|10676.21|10680.49|10680.49|10672.51|10672.51|0
1649318100000|2022-04-07 07:55:00|10676.08|10676.08|10659.18|10659.18|10676.08|10676.08|10656.88|10656.88|0
1649318400000|2022-04-07 08:00:00|10658.78|10658.78|10653.35|10653.35|10661.43|10661.43|10653.3|10653.3|0
1649318700000|2022-04-07 08:05:00|10653.09|10653.09|10661.42|10661.42|10661.42|10661.42|10649.12|10649.12|0
1649319000000|2022-04-07 08:10:00|10660.44|10660.44|10653.67|10653.67|10660.44|10660.44|10652.63|10652.63|0
1649319300000|2022-04-07 08:15:00|10654.15|10654.15|10666.21|10666.21|10671.86|10671.86|10652.4|10652.4|0
1649319600000|2022-04-07 08:20:00|10666.52|10666.52|10672.69|10672.69|10679.66|10679.66|10666.39|10666.39|0
1649319900000|2022-04-07 08:25:00|10672.66|10672.66|10678.5|10678.5|10681.17|10681.17|10668|10668|0
1649320200000|2022-04-07 08:30:00|10678.3|10678.3|10671.27|10671.27|10680.1|10680.1|10669.42|10669.42|0
1649320500000|2022-04-07 08:35:00|10670.86|10670.86|10655.92|10655.92|10671.61|10671.61|10654.98|10654.98|0
1649320800000|2022-04-07 08:40:00|10656.32|10656.32|10670.72|10670.72|10670.72|10670.72|10653.17|10653.17|0
1649321100000|2022-04-07 08:45:00|10670.59|10670.59|10667.27|10667.27|10673.74|10673.74|10665.26|10665.26|0
1649321400000|2022-04-07 08:50:00|10667.48|10667.48|10672.02|10672.02|10672.43|10672.43|10666.34|10666.34|0
1649321700000|2022-04-07 08:55:00|10671.76|10671.76|10680.11|10680.11|10680.11|10680.11|10671.76|10671.76|0
1649322000000|2022-04-07 09:00:00|10680.5|10680.5|10680.06|10680.06|10689.54|10689.54|10680.06|10680.06|0
1649322300000|2022-04-07 09:05:00|10679.94|10679.94|10674.87|10674.87|10680.22|10680.22|10669.85|10669.85|0
1649322600000|2022-04-07 09:10:00|10674.33|10674.33|10671.63|10671.63|10674.33|10674.33|10667.59|10667.59|0
1649322900000|2022-04-07 09:15:00|10671.2|10671.2|10679.39|10679.39|10679.45|10679.45|10671.2|10671.2|0
1649323200000|2022-04-07 09:20:00|10679.5|10679.5|10694.12|10694.12|10695.92|10695.92|10679.5|10679.5|0
1649323500000|2022-04-07 09:25:00|10693.64|10693.64|10696.08|10696.08|10696.77|10696.77|10690.68|10690.68|0
1649323800000|2022-04-07 09:30:00|10695.68|10695.68|10703.05|10703.05|10703.23|10703.23|10694.63|10694.63|0
1649324100000|2022-04-07 09:35:00|10702.55|10702.55|10699.49|10699.49|10703.81|10703.81|10699.49|10699.49|0
1649324400000|2022-04-07 09:40:00|10699.96|10699.96|10693.78|10693.78|10701.08|10701.08|10692.7|10692.7|0
1649324700000|2022-04-07 09:45:00|10694.11|10694.11|10690.6|10690.6|10694.28|10694.28|10687.74|10687.74|0
1649325000000|2022-04-07 09:50:00|10690.39|10690.39|10691.43|10691.43|10691.64|10691.64|10687.6|10687.6|0
1649325300000|2022-04-07 09:55:00|10691.66|10691.66|10700.84|10700.84|10702.76|10702.76|10691.4|10691.4|0
1649325600000|2022-04-07 10:00:00|10700.32|10700.32|10709.7|10709.7|10711.82|10711.82|10698.92|10698.92|0
1649325900000|2022-04-07 10:05:00|10709.23|10709.23|10704.72|10704.72|10710.34|10710.34|10704.72|10704.72|0
1649326200000|2022-04-07 10:10:00|10703.74|10703.74|10713.84|10713.84|10713.84|10713.84|10702.65|10702.65|0
1649326500000|2022-04-07 10:15:00|10716.21|10716.21|10725.46|10725.46|10726.59|10726.59|10716.21|10716.21|0
1649326800000|2022-04-07 10:20:00|10724.49|10724.49|10728.36|10728.36|10728.55|10728.55|10722.84|10722.84|0
1649327100000|2022-04-07 10:25:00|10727.86|10727.86|10726.81|10726.81|10728.02|10728.02|10723.55|10723.55|0
1649327400000|2022-04-07 10:30:00|10726.91|10726.91|10718.14|10718.14|10726.91|10726.91|10718.14|10718.14|0
1649327700000|2022-04-07 10:35:00|10718.54|10718.54|10718.39|10718.39|10719.92|10719.92|10717.26|10717.26|0
1649328000000|2022-04-07 10:40:00|10718.27|10718.27|10722.5|10722.5|10722.5|10722.5|10716.02|10716.02|0
1649328300000|2022-04-07 10:45:00|10722.57|10722.57|10717.42|10717.42|10723.11|10723.11|10717.42|10717.42|0
1649328600000|2022-04-07 10:50:00|10717.89|10717.89|10716.12|10716.12|10718.18|10718.18|10714.57|10714.57|0
1649328900000|2022-04-07 10:55:00|10716.59|10716.59|10717.92|10717.92|10721.21|10721.21|10716.39|10716.39|0
1649329200000|2022-04-07 11:00:00|10718.4|10718.4|10713.46|10713.46|10718.4|10718.4|10710.64|10710.64|0
1649329500000|2022-04-07 11:05:00|10713.52|10713.52|10742.09|10742.09|10771.04|10771.04|10706.56|10706.56|0
1649329800000|2022-04-07 11:10:00|10743.03|10743.03|10730.55|10730.55|10743.03|10743.03|10725.05|10725.05|0
1649330100000|2022-04-07 11:15:00|10730.95|10730.95|10721.93|10721.93|10731.88|10731.88|10721.66|10721.66|0
1649330400000|2022-04-07 11:20:00|10722.33|10722.33|10721.5|10721.5|10725.94|10725.94|10721.03|10721.03|0
1649330700000|2022-04-07 11:25:00|10721.97|10721.97|10709.23|10709.23|10721.97|10721.97|10709.09|10709.09|0
1649331000000|2022-04-07 11:30:00|10708.88|10708.88|10689.82|10689.82|10710.46|10710.46|10689.58|10689.58|0
1649331300000|2022-04-07 11:35:00|10689.62|10689.62|10693.38|10693.38|10693.99|10693.99|10689.53|10689.53|0
1649331600000|2022-04-07 11:40:00|10693.58|10693.58|10705.79|10705.79|10705.79|10705.79|10692.31|10692.31|0
1649331900000|2022-04-07 11:45:00|10706.42|10706.42|10699.12|10699.12|10706.93|10706.93|10698.38|10698.38|0
1649332200000|2022-04-07 11:50:00|10699.59|10699.59|10700.62|10700.62|10702.26|10702.26|10698.1|10698.1|0
1649332500000|2022-04-07 11:55:00|10700.82|10700.82|10702.85|10702.85|10704.67|10704.67|10695.72|10695.72|0
1649332800000|2022-04-07 12:00:00|10703.08|10703.08|10703.21|10703.21|10704.25|10704.25|10700.39|10700.39|0
1649333100000|2022-04-07 12:05:00|10702.73|10702.73|10701.47|10701.47|10704.62|10704.62|10701.47|10701.47|0
1649333400000|2022-04-07 12:10:00|10701.07|10701.07|10703.2|10703.2|10705.15|10705.15|10700.36|10700.36|0
1649333700000|2022-04-07 12:15:00|10702.25|10702.25|10703.61|10703.61|10704.45|10704.45|10700.82|10700.82|0
1649334000000|2022-04-07 12:20:00|10703.49|10703.49|10709.58|10709.58|10709.8|10709.8|10703.49|10703.49|0
1649334300000|2022-04-07 12:25:00|10709.11|10709.11|10713.29|10713.29|10713.29|10713.29|10708.65|10708.65|0
1649334600000|2022-04-07 12:30:00|10713.18|10713.18|10724.64|10724.64|10724.64|10724.64|10713.18|10713.18|0
1649334900000|2022-04-07 12:35:00|10724.82|10724.82|10739.86|10739.86|10743.27|10743.27|10724.38|10724.38|0
1649335200000|2022-04-07 12:40:00|10739.98|10739.98|10743.29|10743.29|10743.96|10743.96|10738.79|10738.79|0
1649335500000|2022-04-07 12:45:00|10743.76|10743.76|10743.92|10743.92|10751.75|10751.75|10741.99|10741.99|0
1649335800000|2022-04-07 12:50:00|10743.81|10743.81|10726.57|10726.57|10743.81|10743.81|10722.98|10722.98|0
1649336100000|2022-04-07 12:55:00|10726.05|10726.05|10729.55|10729.55|10730.33|10730.33|10721.85|10721.85|0
1649336400000|2022-04-07 13:00:00|10730.02|10730.02|10735.11|10735.11|10740.42|10740.42|10730.02|10730.02|0
1649336700000|2022-04-07 13:05:00|10735.22|10735.22|10730.97|10730.97|10738.44|10738.44|10730.97|10730.97|0
1649337000000|2022-04-07 13:10:00|10730.84|10730.84|10723.89|10723.89|10730.84|10730.84|10720.2|10720.2|0
1649337300000|2022-04-07 13:15:00|10722.94|10722.94|10730.15|10730.15|10730.38|10730.38|10718.31|10718.31|0
1649337600000|2022-04-07 13:20:00|10731.12|10731.12|10730.37|10730.37|10731.12|10731.12|10725.51|10725.51|0
1649337900000|2022-04-07 13:25:00|10729.9|10729.9|10734.35|10734.35|10734.96|10734.96|10727.73|10727.73|0
1649338200000|2022-04-07 13:30:00|10734.67|10734.67|10741.8|10741.8|10742.28|10742.28|10720.03|10720.03|0
1649338500000|2022-04-07 13:35:00|10742.28|10742.28|10731.64|10731.64|10743.11|10743.11|10731.64|10731.64|0
1649338800000|2022-04-07 13:40:00|10732.33|10732.33|10724.53|10724.53|10735.96|10735.96|10724.53|10724.53|0
1649339100000|2022-04-07 13:45:00|10724.34|10724.34|10714.58|10714.58|10727.17|10727.17|10714.58|10714.58|0
1649339400000|2022-04-07 13:50:00|10714.81|10714.81|10724.6|10724.6|10726.4|10726.4|10709.54|10709.54|0
1649339700000|2022-04-07 13:55:00|10724.99|10724.99|10737.2|10737.2|10737.2|10737.2|10724.88|10724.88|0
1649340000000|2022-04-07 14:00:00|10736.86|10736.86|10726.03|10726.03|10740.21|10740.21|10723.88|10723.88|0
1649340300000|2022-04-07 14:05:00|10726.97|10726.97|10732.77|10732.77|10732.77|10732.77|10720.65|10720.65|0
1649340600000|2022-04-07 14:10:00|10733.16|10733.16|10736.77|10736.77|10737.78|10737.78|10725.59|10725.59|0
1649340900000|2022-04-07 14:15:00|10736.87|10736.87|10730.89|10730.89|10736.87|10736.87|10726.43|10726.43|0
1649341200000|2022-04-07 14:20:00|10730.41|10730.41|10727|10727|10735.05|10735.05|10725.94|10725.94|0
1649341500000|2022-04-07 14:25:00|10727.12|10727.12|10716.98|10716.98|10727.4|10727.4|10716|10716|0
1649341800000|2022-04-07 14:30:00|10716.72|10716.72|10730.86|10730.86|10734.81|10734.81|10716.61|10716.61|0
1649342100000|2022-04-07 14:35:00|10731.34|10731.34|10719.33|10719.33|10732.6|10732.6|10719.33|10719.33|0
1649342400000|2022-04-07 14:40:00|10718.55|10718.55|10694.24|10694.24|10718.55|10718.55|10694.24|10694.24|0
1649342700000|2022-04-07 14:45:00|10694.12|10694.12|10699.04|10699.04|10703.25|10703.25|10694.01|10694.01|0
1649343000000|2022-04-07 14:50:00|10699.63|10699.63|10708.54|10708.54|10708.64|10708.64|10699.63|10699.63|0
1649343300000|2022-04-07 14:55:00|10708.8|10708.8|10712.85|10712.85|10712.94|10712.94|10707.74|10707.74|0
1649343600000|2022-04-07 15:00:00|10712.97|10712.97|10714.33|10714.33|10723.46|10723.46|10711.93|10711.93|0
1649343900000|2022-04-07 15:05:00|10714.07|10714.07|10717.03|10717.03|10721.53|10721.53|10714.05|10714.05|0
1649344200000|2022-04-07 15:10:00|10716.82|10716.82|10725.75|10725.75|10726.26|10726.26|10715.65|10715.65|0
1649344500000|2022-04-07 15:15:00|10726.23|10726.23|10715.41|10715.41|10726.23|10726.23|10715.13|10715.13|0
1649344800000|2022-04-07 15:20:00|10715.89|10715.89|10716.17|10716.17|10718.39|10718.39|10711.92|10711.92|0
1649345100000|2022-04-07 15:25:00|10715.87|10715.87|10703.93|10703.93|10718.31|10718.31|10702.08|10702.08|0
1649402100000|2022-04-08 07:15:00|10732.91|10732.91|10731.88|10731.88|10741.27|10741.27|10727.28|10727.28|0
1649402400000|2022-04-08 07:20:00|10732.82|10732.82|10742.61|10742.61|10742.61|10742.61|10723.34|10723.34|0
1649402700000|2022-04-08 07:25:00|10742.93|10742.93|10742.93|10742.93|10743.51|10743.51|10734.17|10734.17|0
1649403000000|2022-04-08 07:30:00|10748.25|10748.25|10749.64|10749.64|10752.87|10752.87|10738.6|10738.6|0
1649403300000|2022-04-08 07:35:00|10750.58|10750.58|10754.66|10754.66|10754.66|10754.66|10742.38|10742.38|0
1649403600000|2022-04-08 07:40:00|10755.05|10755.05|10751.1|10751.1|10758.52|10758.52|10751.03|10751.03|0
1649403900000|2022-04-08 07:45:00|10750.98|10750.98|10733.86|10733.86|10750.98|10750.98|10733.86|10733.86|0
1649404200000|2022-04-08 07:50:00|10733.63|10733.63|10719.46|10719.46|10733.63|10733.63|10717.99|10717.99|0
1649404500000|2022-04-08 07:55:00|10719.86|10719.86|10728.69|10728.69|10734.06|10734.06|10719.86|10719.86|0
1649404800000|2022-04-08 08:00:00|10729.17|10729.17|10723.39|10723.39|10729.57|10729.57|10721.28|10721.28|0
1649405100000|2022-04-08 08:05:00|10724.08|10724.08|10716.59|10716.59|10724.08|10724.08|10714.82|10714.82|0
1649405400000|2022-04-08 08:10:00|10715.8|10715.8|10704.72|10704.72|10717.11|10717.11|10700.61|10700.61|0
1649405700000|2022-04-08 08:15:00|10705.69|10705.69|10698.5|10698.5|10706.23|10706.23|10697.69|10697.69|0
1649406000000|2022-04-08 08:20:00|10698.1|10698.1|10701.82|10701.82|10702.39|10702.39|10697.7|10697.7|0
1649406300000|2022-04-08 08:25:00|10701.47|10701.47|10695.02|10695.02|10701.47|10701.47|10691.97|10691.97|0
1649406600000|2022-04-08 08:30:00|10695.49|10695.49|10696.54|10696.54|10696.69|10696.69|10691.1|10691.1|0
1649406900000|2022-04-08 08:35:00|10695.59|10695.59|10697.47|10697.47|10699.97|10699.97|10695.12|10695.12|0
1649407200000|2022-04-08 08:40:00|10697.1|10697.1|10702.75|10702.75|10703.54|10703.54|10694.81|10694.81|0
1649407500000|2022-04-08 08:45:00|10702.61|10702.61|10705.59|10705.59|10705.9|10705.9|10701.6|10701.6|0
1649407800000|2022-04-08 08:50:00|10706.57|10706.57|10692.93|10692.93|10706.57|10706.57|10692.93|10692.93|0
1649408100000|2022-04-08 08:55:00|10692.67|10692.67|10679.07|10679.07|10692.67|10692.67|10678.68|10678.68|0
1649408400000|2022-04-08 09:00:00|10678.86|10678.86|10663.46|10663.46|10678.86|10678.86|10655.86|10655.86|0
1649408700000|2022-04-08 09:05:00|10663.06|10663.06|10661.73|10661.73|10664.41|10664.41|10659.83|10659.83|0
1649409000000|2022-04-08 09:10:00|10661.84|10661.84|10663.45|10663.45|10665.12|10665.12|10661.48|10661.48|0
1649409300000|2022-04-08 09:15:00|10663.8|10663.8|10660.92|10660.92|10665.55|10665.55|10660.76|10660.76|0
1649409600000|2022-04-08 09:20:00|10660.76|10660.76|10657.83|10657.83|10661.86|10661.86|10655.93|10655.93|0
1649409900000|2022-04-08 09:25:00|10656.51|10656.51|10655.47|10655.47|10656.51|10656.51|10653.67|10653.67|0
1649410200000|2022-04-08 09:30:00|10654.5|10654.5|10655.56|10655.56|10657.04|10657.04|10653.12|10653.12|0
1649410500000|2022-04-08 09:35:00|10656.25|10656.25|10657.69|10657.69|10659.13|10659.13|10655.78|10655.78|0
1649410800000|2022-04-08 09:40:00|10657.83|10657.83|10656.26|10656.26|10659.5|10659.5|10656.06|10656.06|0
1649411100000|2022-04-08 09:45:00|10655.92|10655.92|10658.82|10658.82|10658.9|10658.9|10654.83|10654.83|0
1649411400000|2022-04-08 09:50:00|10657.78|10657.78|10659.75|10659.75|10662.1|10662.1|10656.37|10656.37|0
1649411700000|2022-04-08 09:55:00|10660.15|10660.15|10660.72|10660.72|10663.75|10663.75|10659.41|10659.41|0
1649412000000|2022-04-08 10:00:00|10660.33|10660.33|10657.57|10657.57|10660.42|10660.42|10656|10656|0
1649412300000|2022-04-08 10:05:00|10657.91|10657.91|10659.16|10659.16|10659.63|10659.63|10655.66|10655.66|0
1649412600000|2022-04-08 10:10:00|10660.14|10660.14|10660.57|10660.57|10666.9|10666.9|10660.14|10660.14|0
1649412900000|2022-04-08 10:15:00|10660.69|10660.69|10653.95|10653.95|10665.65|10665.65|10653.07|10653.07|0
1649413200000|2022-04-08 10:20:00|10654.42|10654.42|10656.55|10656.55|10657.74|10657.74|10654.32|10654.32|0
1649413500000|2022-04-08 10:25:00|10656.67|10656.67|10655.99|10655.99|10659.93|10659.93|10654.48|10654.48|0
1649413800000|2022-04-08 10:30:00|10655.92|10655.92|10661.64|10661.64|10661.64|10661.64|10655.92|10655.92|0
1649414100000|2022-04-08 10:35:00|10661.51|10661.51|10666.84|10666.84|10668.31|10668.31|10661.38|10661.38|0
1649414400000|2022-04-08 10:40:00|10666.77|10666.77|10670.61|10670.61|10675.51|10675.51|10666.77|10666.77|0
1649414700000|2022-04-08 10:45:00|10671.59|10671.59|10687.31|10687.31|10688.35|10688.35|10671.59|10671.59|0
1649415000000|2022-04-08 10:50:00|10688.29|10688.29|10691.78|10691.78|10695.58|10695.58|10688.29|10688.29|0
1649415300000|2022-04-08 10:55:00|10692.12|10692.12|10691.79|10691.79|10692.46|10692.46|10686.7|10686.7|0
1649415600000|2022-04-08 11:00:00|10692.1|10692.1|10690.7|10690.7|10694.14|10694.14|10687.76|10687.76|0
1649415900000|2022-04-08 11:05:00|10690.91|10690.91|10699.47|10699.47|10700.3|10700.3|10690.7|10690.7|0
1649416200000|2022-04-08 11:10:00|10699.37|10699.37|10696.35|10696.35|10699.84|10699.84|10695.88|10695.88|0
1649416500000|2022-04-08 11:15:00|10696.13|10696.13|10698.86|10698.86|10699.01|10699.01|10695.06|10695.06|0
1649416800000|2022-04-08 11:20:00|10699.07|10699.07|10701.12|10701.12|10702.03|10702.03|10698.56|10698.56|0
1649417100000|2022-04-08 11:25:00|10701.47|10701.47|10702.04|10702.04|10702.67|10702.67|10700.58|10700.58|0
1649417400000|2022-04-08 11:30:00|10702.13|10702.13|10699.53|10699.53|10702.13|10702.13|10699.53|10699.53|0
1649417700000|2022-04-08 11:35:00|10699.83|10699.83|10697.59|10697.59|10700.3|10700.3|10697.11|10697.11|0
1649418000000|2022-04-08 11:40:00|10697.78|10697.78|10703.28|10703.28|10704.26|10704.26|10696.52|10696.52|0
1649418300000|2022-04-08 11:45:00|10702.81|10702.81|10702.39|10702.39|10707.48|10707.48|10701.71|10701.71|0
1649418600000|2022-04-08 11:50:00|10703.37|10703.37|10700.44|10700.44|10703.66|10703.66|10699.89|10699.89|0
1649418900000|2022-04-08 11:55:00|10700.34|10700.34|10695.1|10695.1|10700.34|10700.34|10694.74|10694.74|0
1649419200000|2022-04-08 12:00:00|10696.55|10696.55|10693.07|10693.07|10698.45|10698.45|10692.97|10692.97|0
1649419500000|2022-04-08 12:05:00|10693.54|10693.54|10694.88|10694.88|10695.21|10695.21|10693.14|10693.14|0
1649419800000|2022-04-08 12:10:00|10694.19|10694.19|10695.57|10695.57|10696.4|10696.4|10691.93|10691.93|0
1649420100000|2022-04-08 12:15:00|10696.54|10696.54|10702.7|10702.7|10704.77|10704.77|10696.54|10696.54|0
1649420400000|2022-04-08 12:20:00|10703.04|10703.04|10701.86|10701.86|10705.12|10705.12|10701.86|10701.86|0
1649420700000|2022-04-08 12:25:00|10701.97|10701.97|10702.57|10702.57|10703.62|10703.62|10701.36|10701.36|0
1649421000000|2022-04-08 12:30:00|10703.55|10703.55|10708.15|10708.15|10709.1|10709.1|10703.55|10703.55|0
1649421300000|2022-04-08 12:35:00|10707.17|10707.17|10703.98|10703.98|10709.64|10709.64|10703.85|10703.85|0
1649421600000|2022-04-08 12:40:00|10703|10703|10700.09|10700.09|10703|10703|10698.22|10698.22|0
1649421900000|2022-04-08 12:45:00|10699.99|10699.99|10698.05|10698.05|10700.01|10700.01|10697.33|10697.33|0
1649422200000|2022-04-08 12:50:00|10697.94|10697.94|10695.56|10695.56|10697.94|10697.94|10694.76|10694.76|0
1649422500000|2022-04-08 12:55:00|10695.4|10695.4|10695.86|10695.86|10699.52|10699.52|10694.43|10694.43|0
1649422800000|2022-04-08 13:00:00|10695.6|10695.6|10689.9|10689.9|10695.6|10695.6|10689.78|10689.78|0
1649423100000|2022-04-08 13:05:00|10688.95|10688.95|10684.35|10684.35|10688.95|10688.95|10684.35|10684.35|0
1649423400000|2022-04-08 13:10:00|10684.53|10684.53|10687.41|10687.41|10688.49|10688.49|10681.96|10681.96|0
1649423700000|2022-04-08 13:15:00|10687.52|10687.52|10698.35|10698.35|10699.14|10699.14|10687.39|10687.39|0
1649424000000|2022-04-08 13:20:00|10698.19|10698.19|10695.97|10695.97|10699.59|10699.59|10695.41|10695.41|0
1649424300000|2022-04-08 13:25:00|10695.79|10695.79|10681.88|10681.88|10699.06|10699.06|10681.88|10681.88|0
1649424600000|2022-04-08 13:30:00|10679.96|10679.96|10674.17|10674.17|10685.37|10685.37|10668.15|10668.15|0
1649424900000|2022-04-08 13:35:00|10674.1|10674.1|10668|10668|10675.65|10675.65|10662.73|10662.73|0
1649425200000|2022-04-08 13:40:00|10668.07|10668.07|10662.77|10662.77|10668.94|10668.94|10662.77|10662.77|0
1649425500000|2022-04-08 13:45:00|10662.37|10662.37|10655.47|10655.47|10669.57|10669.57|10654.14|10654.14|0
1649425800000|2022-04-08 13:50:00|10655.58|10655.58|10646.53|10646.53|10657.55|10657.55|10645.98|10645.98|0
1649426100000|2022-04-08 13:55:00|10647.47|10647.47|10644.44|10644.44|10649.88|10649.88|10644.18|10644.18|0
1649426400000|2022-04-08 14:00:00|10642.96|10642.96|10651.74|10651.74|10652.1|10652.1|10639.38|10639.38|0
1649426700000|2022-04-08 14:05:00|10652.69|10652.69|10670.97|10670.97|10672.06|10672.06|10652.69|10652.69|0
1649427000000|2022-04-08 14:10:00|10671.37|10671.37|10652.04|10652.04|10671.81|10671.81|10650.16|10650.16|0
1649427300000|2022-04-08 14:15:00|10652.16|10652.16|10649.68|10649.68|10653.65|10653.65|10645.23|10645.23|0
1649427600000|2022-04-08 14:20:00|10650.65|10650.65|10658.61|10658.61|10660.65|10660.65|10649.86|10649.86|0
1649427900000|2022-04-08 14:25:00|10658.14|10658.14|10680.26|10680.26|10680.42|10680.42|10656.55|10656.55|0
1649428200000|2022-04-08 14:30:00|10681.21|10681.21|10696.22|10696.22|10697.76|10697.76|10680.74|10680.74|0
1649428500000|2022-04-08 14:35:00|10696.15|10696.15|10693.86|10693.86|10699.04|10699.04|10692.3|10692.3|0
1649428800000|2022-04-08 14:40:00|10693.78|10693.78|10688.57|10688.57|10695.55|10695.55|10687.62|10687.62|0
1649429100000|2022-04-08 14:45:00|10688.1|10688.1|10685.12|10685.12|10689.17|10689.17|10682.98|10682.98|0
1649429400000|2022-04-08 14:50:00|10685.42|10685.42|10706.34|10706.34|10706.38|10706.38|10685.42|10685.42|0
1649429700000|2022-04-08 14:55:00|10706.24|10706.24|10711.87|10711.87|10714.49|10714.49|10705.6|10705.6|0
1649430000000|2022-04-08 15:00:00|10712.15|10712.15|10718|10718|10723.71|10723.71|10711.87|10711.87|0
1649430300000|2022-04-08 15:05:00|10718.21|10718.21|10713.41|10713.41|10719.81|10719.81|10713.14|10713.14|0
1649430600000|2022-04-08 15:10:00|10713.88|10713.88|10714.93|10714.93|10718.39|10718.39|10712.92|10712.92|0
1649430900000|2022-04-08 15:15:00|10715.04|10715.04|10710.28|10710.28|10716.84|10716.84|10710.19|10710.19|0
1649431200000|2022-04-08 15:20:00|10710.05|10710.05|10706.11|10706.11|10712.56|10712.56|10704.48|10704.48|0
1649431500000|2022-04-08 15:25:00|10705.64|10705.64|10698.68|10698.68|10707.42|10707.42|10695.31|10695.31|0
1649661300000|2022-04-11 07:15:00|10603.77|10603.77|10617.9|10617.9|10627.05|10627.05|10601.73|10601.73|0
1649661600000|2022-04-11 07:20:00|10616.48|10616.48|10638.41|10638.41|10638.41|10638.41|10611.1|10611.1|0
1649661900000|2022-04-11 07:25:00|10638.07|10638.07|10710.75|10710.75|10710.75|10710.75|10638.07|10638.07|0
1649662200000|2022-04-11 07:30:00|10710.95|10710.95|10699.18|10699.18|10711.44|10711.44|10696.14|10696.14|0
1649662500000|2022-04-11 07:35:00|10699.68|10699.68|10705.94|10705.94|10706.17|10706.17|10695.78|10695.78|0
1649662800000|2022-04-11 07:40:00|10706.88|10706.88|10703.16|10703.16|10708.63|10708.63|10696.81|10696.81|0
1649663100000|2022-04-11 07:45:00|10704.94|10704.94|10708.94|10708.94|10711.76|10711.76|10699.86|10699.86|0
1649663400000|2022-04-11 07:50:00|10709.01|10709.01|10706.19|10706.19|10709.01|10709.01|10703.27|10703.27|0
1649663700000|2022-04-11 07:55:00|10705.79|10705.79|10676.92|10676.92|10705.79|10705.79|10676.92|10676.92|0
1649664000000|2022-04-11 08:00:00|10675.97|10675.97|10648.82|10648.82|10677.66|10677.66|10647.53|10647.53|0
1649664300000|2022-04-11 08:05:00|10648.67|10648.67|10643.64|10643.64|10649.89|10649.89|10639.08|10639.08|0
1649664600000|2022-04-11 08:10:00|10644.11|10644.11|10634.03|10634.03|10646.14|10646.14|10633.87|10633.87|0
1649664900000|2022-04-11 08:15:00|10634.87|10634.87|10621|10621|10637.1|10637.1|10621|10621|0
1649665200000|2022-04-11 08:20:00|10620.88|10620.88|10631.87|10631.87|10631.87|10631.87|10617.38|10617.38|0
1649665500000|2022-04-11 08:25:00|10632.38|10632.38|10625.29|10625.29|10639.2|10639.2|10624.2|10624.2|0
1649665800000|2022-04-11 08:30:00|10626.27|10626.27|10625.02|10625.02|10630.28|10630.28|10622.23|10622.23|0
1649666100000|2022-04-11 08:35:00|10624.55|10624.55|10629.57|10629.57|10629.61|10629.61|10621.44|10621.44|0
1649666400000|2022-04-11 08:40:00|10629.63|10629.63|10624.77|10624.77|10633.13|10633.13|10624.44|10624.44|0
1649666700000|2022-04-11 08:45:00|10625.25|10625.25|10631.4|10631.4|10631.86|10631.86|10624.67|10624.67|0
1649667000000|2022-04-11 08:50:00|10631.19|10631.19|10629.03|10629.03|10634.31|10634.31|10629.03|10629.03|0
1649667300000|2022-04-11 08:55:00|10628.64|10628.64|10625.87|10625.87|10629.79|10629.79|10623.63|10623.63|0
1649667600000|2022-04-11 09:00:00|10626.85|10626.85|10634.68|10634.68|10634.68|10634.68|10625.55|10625.55|0
1649667900000|2022-04-11 09:05:00|10635.08|10635.08|10622.23|10622.23|10635.56|10635.56|10620.55|10620.55|0
1649668200000|2022-04-11 09:10:00|10622.37|10622.37|10615.31|10615.31|10622.37|10622.37|10615.23|10615.23|0
1649668500000|2022-04-11 09:15:00|10615.39|10615.39|10630.09|10630.09|10630.09|10630.09|10615.22|10615.22|0
1649668800000|2022-04-11 09:20:00|10630.21|10630.21|10632.9|10632.9|10633.54|10633.54|10629.81|10629.81|0
1649669100000|2022-04-11 09:25:00|10633.06|10633.06|10631.66|10631.66|10641.47|10641.47|10629.03|10629.03|0
1649669400000|2022-04-11 09:30:00|10631.18|10631.18|10621.99|10621.99|10631.18|10631.18|10621.78|10621.78|0
1649669700000|2022-04-11 09:35:00|10621.79|10621.79|10621.61|10621.61|10623.18|10623.18|10619.33|10619.33|0
1649670000000|2022-04-11 09:40:00|10621.55|10621.55|10612.06|10612.06|10621.55|10621.55|10609.59|10609.59|0
1649670300000|2022-04-11 09:45:00|10611.86|10611.86|10622.22|10622.22|10635.8|10635.8|10611.43|10611.43|0
1649670600000|2022-04-11 09:50:00|10621.72|10621.72|10613.75|10613.75|10621.72|10621.72|10610.45|10610.45|0
1649670900000|2022-04-11 09:55:00|10613.33|10613.33|10611.47|10611.47|10616.04|10616.04|10610.43|10610.43|0
1649671200000|2022-04-11 10:00:00|10611.94|10611.94|10617.77|10617.77|10620.17|10620.17|10611.63|10611.63|0
1649671500000|2022-04-11 10:05:00|10618.75|10618.75|10612.64|10612.64|10618.83|10618.83|10609.95|10609.95|0
1649671800000|2022-04-11 10:10:00|10612.56|10612.56|10604.91|10604.91|10613.3|10613.3|10603.35|10603.35|0
1649672100000|2022-04-11 10:15:00|10605.25|10605.25|10608.87|10608.87|10610|10610|10604.06|10604.06|0
1649672400000|2022-04-11 10:20:00|10608.99|10608.99|10608.44|10608.44|10608.99|10608.99|10607.66|10607.66|0
1649672700000|2022-04-11 10:25:00|10608.58|10608.58|10610.78|10610.78|10610.78|10610.78|10606.86|10606.86|0
1649673000000|2022-04-11 10:30:00|10611.12|10611.12|10612.05|10612.05|10615.55|10615.55|10611.12|10611.12|0
1649673300000|2022-04-11 10:35:00|10612.24|10612.24|10610.6|10610.6|10612.24|10612.24|10606.78|10606.78|0
1649673600000|2022-04-11 10:40:00|10610.72|10610.72|10603.15|10603.15|10611.77|10611.77|10603.15|10603.15|0
1649673900000|2022-04-11 10:45:00|10603.41|10603.41|10599.67|10599.67|10606.89|10606.89|10598.29|10598.29|0
1649674200000|2022-04-11 10:50:00|10599.19|10599.19|10605.18|10605.18|10605.48|10605.48|10599.15|10599.15|0
1649674500000|2022-04-11 10:55:00|10605.22|10605.22|10610.81|10610.81|10612.19|10612.19|10605.22|10605.22|0
1649674800000|2022-04-11 11:00:00|10609.86|10609.86|10606.45|10606.45|10610.45|10610.45|10598.54|10598.54|0
1649675100000|2022-04-11 11:05:00|10606.79|10606.79|10608.19|10608.19|10608.69|10608.69|10606.79|10606.79|0
1649675400000|2022-04-11 11:10:00|10608.67|10608.67|10596.65|10596.65|10609.28|10609.28|10595.63|10595.63|0
1649675700000|2022-04-11 11:15:00|10596.51|10596.51|10584.31|10584.31|10596.51|10596.51|10581.75|10581.75|0
1649676000000|2022-04-11 11:20:00|10584.42|10584.42|10576.9|10576.9|10584.42|10584.42|10576.28|10576.28|0
1649676300000|2022-04-11 11:25:00|10576.83|10576.83|10573.59|10573.59|10576.83|10576.83|10571.18|10571.18|0
1649676600000|2022-04-11 11:30:00|10573.92|10573.92|10573.1|10573.1|10574.91|10574.91|10569.95|10569.95|0
1649676900000|2022-04-11 11:35:00|10573.24|10573.24|10567.67|10567.67|10574.78|10574.78|10566.41|10566.41|0
1649677200000|2022-04-11 11:40:00|10567.79|10567.79|10566.7|10566.7|10568.18|10568.18|10564.45|10564.45|0
1649677500000|2022-04-11 11:45:00|10568.6|10568.6|10565.71|10565.71|10568.75|10568.75|10562.95|10562.95|0
1649677800000|2022-04-11 11:50:00|10567.67|10567.67|10562.26|10562.26|10572.81|10572.81|10562.26|10562.26|0
1649678100000|2022-04-11 11:55:00|10560.84|10560.84|10564.52|10564.52|10565.32|10565.32|10560.84|10560.84|0
1649678400000|2022-04-11 12:00:00|10564.32|10564.32|10556.57|10556.57|10568.19|10568.19|10556.57|10556.57|0
1649678700000|2022-04-11 12:05:00|10556.17|10556.17|10544.9|10544.9|10556.17|10556.17|10544.42|10544.42|0
1649679000000|2022-04-11 12:10:00|10544.64|10544.64|10537.8|10537.8|10544.64|10544.64|10537.8|10537.8|0
1649679300000|2022-04-11 12:15:00|10537.29|10537.29|10532.14|10532.14|10538.86|10538.86|10531.16|10531.16|0
1649679600000|2022-04-11 12:20:00|10532.54|10532.54|10525.54|10525.54|10533.85|10533.85|10523.43|10523.43|0
1649679900000|2022-04-11 12:25:00|10525.37|10525.37|10537.76|10537.76|10541.39|10541.39|10524.95|10524.95|0
1649680200000|2022-04-11 12:30:00|10537.41|10537.41|10545.88|10545.88|10549.56|10549.56|10537.41|10537.41|0
1649680500000|2022-04-11 12:35:00|10546.14|10546.14|10549.55|10549.55|10552.12|10552.12|10546.14|10546.14|0
1649680800000|2022-04-11 12:40:00|10549.97|10549.97|10544.1|10544.1|10549.97|10549.97|10541.81|10541.81|0
1649681100000|2022-04-11 12:45:00|10546.13|10546.13|10548.45|10548.45|10550.81|10550.81|10545.95|10545.95|0
1649681400000|2022-04-11 12:50:00|10548.61|10548.61|10552.28|10552.28|10555.7|10555.7|10548.22|10548.22|0
1649681700000|2022-04-11 12:55:00|10552.07|10552.07|10547.86|10547.86|10552.07|10552.07|10544.86|10544.86|0
1649682000000|2022-04-11 13:00:00|10547.76|10547.76|10547.02|10547.02|10548.91|10548.91|10543.97|10543.97|0
1649682300000|2022-04-11 13:05:00|10547.23|10547.23|10543.87|10543.87|10547.72|10547.72|10543.02|10543.02|0
1649682600000|2022-04-11 13:10:00|10543.18|10543.18|10547.84|10547.84|10547.92|10547.92|10543.18|10543.18|0
1649682900000|2022-04-11 13:15:00|10547.92|10547.92|10550.59|10550.59|10553.27|10553.27|10547.89|10547.89|0
1649683200000|2022-04-11 13:20:00|10550.93|10550.93|10546.31|10546.31|10556.26|10556.26|10546.31|10546.31|0
1649683500000|2022-04-11 13:25:00|10545.84|10545.84|10545.43|10545.43|10546.2|10546.2|10543.3|10543.3|0
1649683800000|2022-04-11 13:30:00|10545.03|10545.03|10547.11|10547.11|10585.2|10585.2|10543.98|10543.98|0
1649684100000|2022-04-11 13:35:00|10547.35|10547.35|10546.93|10546.93|10566.62|10566.62|10544.94|10544.94|0
1649684400000|2022-04-11 13:40:00|10546.45|10546.45|10568.96|10568.96|10571.19|10571.19|10546.45|10546.45|0
1649684700000|2022-04-11 13:45:00|10569.16|10569.16|10588.91|10588.91|10589.52|10589.52|10569.1|10569.1|0
1649685000000|2022-04-11 13:50:00|10588.79|10588.79|10589.62|10589.62|10596.03|10596.03|10583.69|10583.69|0
1649685300000|2022-04-11 13:55:00|10589.73|10589.73|10590.68|10590.68|10597.66|10597.66|10584.53|10584.53|0
1649685600000|2022-04-11 14:00:00|10590.29|10590.29|10578.25|10578.25|10590.38|10590.38|10578.25|10578.25|0
1649685900000|2022-04-11 14:05:00|10578.04|10578.04|10590.91|10590.91|10595.71|10595.71|10573.93|10573.93|0
1649686200000|2022-04-11 14:10:00|10590.68|10590.68|10583.95|10583.95|10592.68|10592.68|10581.9|10581.9|0
1649686500000|2022-04-11 14:15:00|10584.16|10584.16|10564.9|10564.9|10587.99|10587.99|10562.93|10562.93|0
1649686800000|2022-04-11 14:20:00|10564.8|10564.8|10571.8|10571.8|10579.5|10579.5|10564.8|10564.8|0
1649687100000|2022-04-11 14:25:00|10572.01|10572.01|10554.26|10554.26|10573.06|10573.06|10554.26|10554.26|0
1649687400000|2022-04-11 14:30:00|10553.91|10553.91|10571.63|10571.63|10571.81|10571.81|10551.4|10551.4|0
1649687700000|2022-04-11 14:35:00|10570.21|10570.21|10562.62|10562.62|10572.19|10572.19|10562.2|10562.2|0
1649688000000|2022-04-11 14:40:00|10561.68|10561.68|10559.14|10559.14|10561.68|10561.68|10556.61|10556.61|0
1649688300000|2022-04-11 14:45:00|10559.19|10559.19|10550.76|10550.76|10560.44|10560.44|10550.76|10550.76|0
1649688600000|2022-04-11 14:50:00|10550.56|10550.56|10544.53|10544.53|10550.74|10550.74|10543.82|10543.82|0
1649688900000|2022-04-11 14:55:00|10544.32|10544.32|10542.62|10542.62|10547.7|10547.7|10542.21|10542.21|0
1649689200000|2022-04-11 15:00:00|10542.22|10542.22|10531.84|10531.84|10542.22|10542.22|10529.55|10529.55|0
1649689500000|2022-04-11 15:05:00|10531.37|10531.37|10536.85|10536.85|10537.72|10537.72|10528.64|10528.64|0
1649689800000|2022-04-11 15:10:00|10536.92|10536.92|10529.74|10529.74|10541.5|10541.5|10529.63|10529.63|0
1649690100000|2022-04-11 15:15:00|10529.26|10529.26|10539.73|10539.73|10542.18|10542.18|10529.26|10529.26|0
1649690400000|2022-04-11 15:20:00|10540.71|10540.71|10532.22|10532.22|10540.71|10540.71|10532.22|10532.22|0
1649690700000|2022-04-11 15:25:00|10532.29|10532.29|10549.52|10549.52|10549.52|10549.52|10532.17|10532.17|0
1649747700000|2022-04-12 07:15:00|10509.92|10509.92|10489.68|10489.68|10518.36|10518.36|10481.73|10481.73|0
1649748000000|2022-04-12 07:20:00|10489.2|10489.2|10522.07|10522.07|10522.07|10522.07|10488.62|10488.62|0
1649748300000|2022-04-12 07:25:00|10521.6|10521.6|10533.04|10533.04|10533.76|10533.76|10521.6|10521.6|0
1649748600000|2022-04-12 07:30:00|10533.21|10533.21|10519.6|10519.6|10533.21|10533.21|10513.46|10513.46|0
1649748900000|2022-04-12 07:35:00|10519.72|10519.72|10519.43|10519.43|10525.02|10525.02|10512.47|10512.47|0
1649749200000|2022-04-12 07:40:00|10521.38|10521.38|10511.75|10511.75|10525.45|10525.45|10511.75|10511.75|0
1649749500000|2022-04-12 07:45:00|10512.22|10512.22|10534.58|10534.58|10535.12|10535.12|10512.22|10512.22|0
1649749800000|2022-04-12 07:50:00|10534.38|10534.38|10545.75|10545.75|10548.55|10548.55|10533.88|10533.88|0
1649750100000|2022-04-12 07:55:00|10547.7|10547.7|10535.16|10535.16|10549.64|10549.64|10535.16|10535.16|0
1649750400000|2022-04-12 08:00:00|10534.78|10534.78|10539.76|10539.76|10543.58|10543.58|10532.49|10532.49|0
1649750700000|2022-04-12 08:05:00|10539.84|10539.84|10535.88|10535.88|10539.92|10539.92|10529.08|10529.08|0
1649751000000|2022-04-12 08:10:00|10536.89|10536.89|10540.81|10540.81|10540.81|10540.81|10534.1|10534.1|0
1649751300000|2022-04-12 08:15:00|10541.33|10541.33|10540.82|10540.82|10545.52|10545.52|10539.58|10539.58|0
1649751600000|2022-04-12 08:20:00|10541.29|10541.29|10550.62|10550.62|10555.44|10555.44|10541.24|10541.24|0
1649751900000|2022-04-12 08:25:00|10550.14|10550.14|10550.8|10550.8|10550.92|10550.92|10543.33|10543.33|0
1649752200000|2022-04-12 08:30:00|10550.42|10550.42|10561.92|10561.92|10566.25|10566.25|10550.42|10550.42|0
1649752500000|2022-04-12 08:35:00|10561.81|10561.81|10568.08|10568.08|10570.36|10570.36|10560.68|10560.68|0
1649752800000|2022-04-12 08:40:00|10568.25|10568.25|10573.19|10573.19|10578.11|10578.11|10568.25|10568.25|0
1649753100000|2022-04-12 08:45:00|10574.14|10574.14|10580.54|10580.54|10581.73|10581.73|10573.3|10573.3|0
1649753400000|2022-04-12 08:50:00|10580.89|10580.89|10590.46|10590.46|10593.21|10593.21|10580.29|10580.29|0
1649753700000|2022-04-12 08:55:00|10589.99|10589.99|10585.07|10585.07|10589.99|10589.99|10584.54|10584.54|0
1649754000000|2022-04-12 09:00:00|10584.6|10584.6|10580.62|10580.62|10587.2|10587.2|10580.62|10580.62|0
1649754300000|2022-04-12 09:05:00|10581.02|10581.02|10593.91|10593.91|10594.73|10594.73|10580.34|10580.34|0
1649754600000|2022-04-12 09:10:00|10594.88|10594.88|10584.67|10584.67|10595.25|10595.25|10582.79|10582.79|0
1649754900000|2022-04-12 09:15:00|10584.79|10584.79|10593.69|10593.69|10599.1|10599.1|10584.79|10584.79|0
1649755200000|2022-04-12 09:20:00|10593.21|10593.21|10585.35|10585.35|10593.21|10593.21|10585.35|10585.35|0
1649755500000|2022-04-12 09:25:00|10584.93|10584.93|10576.78|10576.78|10584.93|10584.93|10573.08|10573.08|0
1649755800000|2022-04-12 09:30:00|10576.28|10576.28|10572.74|10572.74|10579.29|10579.29|10572.26|10572.26|0
1649756100000|2022-04-12 09:35:00|10572.81|10572.81|10566.51|10566.51|10575.54|10575.54|10566.05|10566.05|0
1649756400000|2022-04-12 09:40:00|10566.38|10566.38|10558.63|10558.63|10566.38|10566.38|10556.11|10556.11|0
1649756700000|2022-04-12 09:45:00|10559.61|10559.61|10563.28|10563.28|10563.28|10563.28|10557.65|10557.65|0
1649757000000|2022-04-12 09:50:00|10562.8|10562.8|10561|10561|10564.37|10564.37|10560.32|10560.32|0
1649757300000|2022-04-12 09:55:00|10561.13|10561.13|10563.05|10563.05|10563.67|10563.67|10559.82|10559.82|0
1649757600000|2022-04-12 10:00:00|10562.85|10562.85|10550.71|10550.71|10562.85|10562.85|10549.86|10549.86|0
1649757900000|2022-04-12 10:05:00|10550.84|10550.84|10554.46|10554.46|10555.1|10555.1|10549.38|10549.38|0
1649758200000|2022-04-12 10:10:00|10554.12|10554.12|10556.35|10556.35|10558.11|10558.11|10551.46|10551.46|0
1649758500000|2022-04-12 10:15:00|10556.5|10556.5|10559.47|10559.47|10559.5|10559.5|10555.26|10555.26|0
1649758800000|2022-04-12 10:20:00|10559.07|10559.07|10556.22|10556.22|10559.83|10559.83|10554.06|10554.06|0
1649759100000|2022-04-12 10:25:00|10555.75|10555.75|10559.15|10559.15|10559.7|10559.7|10552.43|10552.43|0
1649759400000|2022-04-12 10:30:00|10559.36|10559.36|10562.12|10562.12|10564.14|10564.14|10559.36|10559.36|0
1649759700000|2022-04-12 10:35:00|10562.19|10562.19|10566.79|10566.79|10576.24|10576.24|10562.19|10562.19|0
1649760000000|2022-04-12 10:40:00|10566.62|10566.62|10558.76|10558.76|10566.62|10566.62|10558.59|10558.59|0
1649760300000|2022-04-12 10:45:00|10558.89|10558.89|10558.3|10558.3|10561.38|10561.38|10557.91|10557.91|0
1649760600000|2022-04-12 10:50:00|10558.78|10558.78|10560.01|10560.01|10563.58|10563.58|10558.78|10558.78|0
1649760900000|2022-04-12 10:55:00|10559.04|10559.04|10554.07|10554.07|10559.57|10559.57|10552.49|10552.49|0
1649761200000|2022-04-12 11:00:00|10554.54|10554.54|10560.91|10560.91|10562.62|10562.62|10554.54|10554.54|0
1649761500000|2022-04-12 11:05:00|10561.09|10561.09|10564.53|10564.53|10565.06|10565.06|10560.29|10560.29|0
1649761800000|2022-04-12 11:10:00|10564.39|10564.39|10559.5|10559.5|10564.39|10564.39|10559.5|10559.5|0
1649762100000|2022-04-12 11:15:00|10557.33|10557.33|10558.31|10558.31|10558.7|10558.7|10555.88|10555.88|0
1649762400000|2022-04-12 11:20:00|10558.44|10558.44|10555.12|10555.12|10560.71|10560.71|10554.89|10554.89|0
1649762700000|2022-04-12 11:25:00|10554.62|10554.62|10562.3|10562.3|10562.3|10562.3|10553.29|10553.29|0
1649763000000|2022-04-12 11:30:00|10560.85|10560.85|10559.07|10559.07|10560.85|10560.85|10557.7|10557.7|0
1649763300000|2022-04-12 11:35:00|10559.59|10559.59|10563.84|10563.84|10563.84|10563.84|10559.33|10559.33|0
1649763600000|2022-04-12 11:40:00|10564.1|10564.1|10561.39|10561.39|10564.35|10564.35|10558.16|10558.16|0
1649763900000|2022-04-12 11:45:00|10560.99|10560.99|10548.51|10548.51|10561.12|10561.12|10548.51|10548.51|0
1649764200000|2022-04-12 11:50:00|10548.77|10548.77|10547.11|10547.11|10549.47|10549.47|10547.05|10547.05|0
1649764500000|2022-04-12 11:55:00|10546.13|10546.13|10552.08|10552.08|10552.08|10552.08|10545.13|10545.13|0
1649764800000|2022-04-12 12:00:00|10552.56|10552.56|10545.63|10545.63|10555.01|10555.01|10545.43|10545.43|0
1649765100000|2022-04-12 12:05:00|10545.79|10545.79|10558.56|10558.56|10558.77|10558.77|10545.53|10545.53|0
1649765400000|2022-04-12 12:10:00|10558.83|10558.83|10564.14|10564.14|10564.14|10564.14|10558.83|10558.83|0
1649765700000|2022-04-12 12:15:00|10566.09|10566.09|10567.66|10567.66|10568.68|10568.68|10566.09|10566.09|0
1649766000000|2022-04-12 12:20:00|10567.87|10567.87|10564.69|10564.69|10568.95|10568.95|10564.69|10564.69|0
1649766300000|2022-04-12 12:25:00|10564.82|10564.82|10565.61|10565.61|10566.08|10566.08|10560.39|10560.39|0
1649766600000|2022-04-12 12:30:00|10565.21|10565.21|10570.48|10570.48|10652.27|10652.27|10565.21|10565.21|0
1649766900000|2022-04-12 12:35:00|10569.7|10569.7|10566.7|10566.7|10570.68|10570.68|10559.13|10559.13|0
1649767200000|2022-04-12 12:40:00|10566.86|10566.86|10568.38|10568.38|10571.79|10571.79|10565.53|10565.53|0
1649767500000|2022-04-12 12:45:00|10568.06|10568.06|10578.49|10578.49|10580.63|10580.63|10568.06|10568.06|0
1649767800000|2022-04-12 12:50:00|10579.47|10579.47|10586.01|10586.01|10588.62|10588.62|10576.7|10576.7|0
1649768100000|2022-04-12 12:55:00|10586.99|10586.99|10579.51|10579.51|10592.7|10592.7|10578.71|10578.71|0
1649768400000|2022-04-12 13:00:00|10579.68|10579.68|10577.04|10577.04|10582.22|10582.22|10571.69|10571.69|0
1649768700000|2022-04-12 13:05:00|10577.15|10577.15|10550.37|10550.37|10577.15|10577.15|10550.37|10550.37|0
1649769000000|2022-04-12 13:10:00|10550.85|10550.85|10538.15|10538.15|10550.85|10550.85|10538.15|10538.15|0
1649769300000|2022-04-12 13:15:00|10538.84|10538.84|10524.25|10524.25|10538.84|10538.84|10524.06|10524.06|0
1649769600000|2022-04-12 13:20:00|10524.13|10524.13|10517.62|10517.62|10524.38|10524.38|10515.48|10515.48|0
1649769900000|2022-04-12 13:25:00|10517.52|10517.52|10515.96|10515.96|10519.88|10519.88|10514.81|10514.81|0
1649770200000|2022-04-12 13:30:00|10515.84|10515.84|10503.27|10503.27|10523.14|10523.14|10503.27|10503.27|0
1649770500000|2022-04-12 13:35:00|10503.38|10503.38|10521.12|10521.12|10527.03|10527.03|10496.76|10496.76|0
1649770800000|2022-04-12 13:40:00|10521.59|10521.59|10526.24|10526.24|10528.56|10528.56|10511.86|10511.86|0
1649771100000|2022-04-12 13:45:00|10527.69|10527.69|10539.7|10539.7|10544.52|10544.52|10527.69|10527.69|0
1649771400000|2022-04-12 13:50:00|10539.31|10539.31|10560.85|10560.85|10563.75|10563.75|10538.28|10538.28|0
1649771700000|2022-04-12 13:55:00|10560.45|10560.45|10566.46|10566.46|10567.82|10567.82|10554.3|10554.3|0
1649772000000|2022-04-12 14:00:00|10565.48|10565.48|10558.53|10558.53|10568.19|10568.19|10556.6|10556.6|0
1649772300000|2022-04-12 14:05:00|10559.03|10559.03|10549.3|10549.3|10561.31|10561.31|10546.4|10546.4|0
1649772600000|2022-04-12 14:10:00|10548.49|10548.49|10549.01|10549.01|10550.75|10550.75|10541.04|10541.04|0
1649772900000|2022-04-12 14:15:00|10549.35|10549.35|10546.68|10546.68|10558.41|10558.41|10544.02|10544.02|0
1649773200000|2022-04-12 14:20:00|10546.55|10546.55|10539.17|10539.17|10548.9|10548.9|10537.86|10537.86|0
1649773500000|2022-04-12 14:25:00|10538.67|10538.67|10532.75|10532.75|10538.67|10538.67|10530.87|10530.87|0
1649773800000|2022-04-12 14:30:00|10532.65|10532.65|10532.16|10532.16|10532.79|10532.79|10528.2|10528.2|0
1649774100000|2022-04-12 14:35:00|10531.69|10531.69|10512.2|10512.2|10534.44|10534.44|10512.2|10512.2|0
1649774400000|2022-04-12 14:40:00|10512.31|10512.31|10514.39|10514.39|10516.5|10516.5|10510.53|10510.53|0
1649774700000|2022-04-12 14:45:00|10513.41|10513.41|10512.36|10512.36|10516.97|10516.97|10508.73|10508.73|0
1649775000000|2022-04-12 14:50:00|10513.33|10513.33|10515.32|10515.32|10516.53|10516.53|10507.13|10507.13|0
1649775300000|2022-04-12 14:55:00|10515.45|10515.45|10517.6|10517.6|10524.81|10524.81|10514.19|10514.19|0
1649775600000|2022-04-12 15:00:00|10517.67|10517.67|10517.91|10517.91|10520.53|10520.53|10513.84|10513.84|0
1649775900000|2022-04-12 15:05:00|10518.12|10518.12|10524.12|10524.12|10528.31|10528.31|10518.12|10518.12|0
1649776200000|2022-04-12 15:10:00|10525.1|10525.1|10531.68|10531.68|10531.68|10531.68|10525.1|10525.1|0
1649776500000|2022-04-12 15:15:00|10531.88|10531.88|10534.71|10534.71|10537.52|10537.52|10531.88|10531.88|0
1649776800000|2022-04-12 15:20:00|10535.69|10535.69|10534.23|10534.23|10539.58|10539.58|10533.43|10533.43|0
1649777100000|2022-04-12 15:25:00|10534.7|10534.7|10556.03|10556.03|10557.09|10557.09|10534.7|10534.7|0
1649834100000|2022-04-13 07:15:00|10508.78|10508.78|10510.04|10510.04|10514.37|10514.37|10502.97|10502.97|0
1649834400000|2022-04-13 07:20:00|10507.92|10507.92|10519.24|10519.24|10520.76|10520.76|10507.92|10507.92|0
1649834700000|2022-04-13 07:25:00|10519.63|10519.63|10506.03|10506.03|10519.63|10519.63|10502.78|10502.78|0
1649835000000|2022-04-13 07:30:00|10505.9|10505.9|10490.6|10490.6|10506.59|10506.59|10490.6|10490.6|0
1649835300000|2022-04-13 07:35:00|10489.63|10489.63|10489.13|10489.13|10492.54|10492.54|10484.62|10484.62|0
1649835600000|2022-04-13 07:40:00|10488.89|10488.89|10488.7|10488.7|10495.09|10495.09|10487.08|10487.08|0
1649835900000|2022-04-13 07:45:00|10488.84|10488.84|10492.68|10492.68|10503.55|10503.55|10487.8|10487.8|0
1649836200000|2022-04-13 07:50:00|10493.65|10493.65|10485.11|10485.11|10494.63|10494.63|10483.22|10483.22|0
1649836500000|2022-04-13 07:55:00|10484.95|10484.95|10478.54|10478.54|10484.95|10484.95|10476.82|10476.82|0
1649836800000|2022-04-13 08:00:00|10479.58|10479.58|10492.84|10492.84|10494.6|10494.6|10478.5|10478.5|0
1649837100000|2022-04-13 08:05:00|10492.99|10492.99|10497.15|10497.15|10501.29|10501.29|10492.29|10492.29|0
1649837400000|2022-04-13 08:10:00|10497.46|10497.46|10492.94|10492.94|10497.57|10497.57|10489.31|10489.31|0
1649837700000|2022-04-13 08:15:00|10493.34|10493.34|10480.99|10480.99|10495.32|10495.32|10480.99|10480.99|0
1649838000000|2022-04-13 08:20:00|10481.24|10481.24|10478.09|10478.09|10481.65|10481.65|10476.14|10476.14|0
1649838300000|2022-04-13 08:25:00|10478.5|10478.5|10482.5|10482.5|10482.5|10482.5|10474.59|10474.59|0
1649838600000|2022-04-13 08:30:00|10482|10482|10498.95|10498.95|10499.42|10499.42|10480.03|10480.03|0
1649838900000|2022-04-13 08:35:00|10499.16|10499.16|10488.81|10488.81|10499.16|10499.16|10486.18|10486.18|0
1649839200000|2022-04-13 08:40:00|10488.31|10488.31|10495.81|10495.81|10497.73|10497.73|10487.38|10487.38|0
1649839500000|2022-04-13 08:45:00|10495.31|10495.31|10500.1|10500.1|10500.97|10500.97|10495.31|10495.31|0
1649839800000|2022-04-13 08:50:00|10500.2|10500.2|10503.02|10503.02|10503.02|10503.02|10497.64|10497.64|0
1649840100000|2022-04-13 08:55:00|10503.44|10503.44|10505.48|10505.48|10510.26|10510.26|10502.46|10502.46|0
1649840400000|2022-04-13 09:00:00|10505.95|10505.95|10498.54|10498.54|10506.72|10506.72|10496.73|10496.73|0
1649840700000|2022-04-13 09:05:00|10497.91|10497.91|10509.34|10509.34|10509.5|10509.5|10494.15|10494.15|0
1649841000000|2022-04-13 09:10:00|10509.84|10509.84|10509.15|10509.15|10510.75|10510.75|10505.6|10505.6|0
1649841300000|2022-04-13 09:15:00|10508.68|10508.68|10508.95|10508.95|10513.54|10513.54|10505.28|10505.28|0
1649841600000|2022-04-13 09:20:00|10508.61|10508.61|10508.21|10508.21|10513.73|10513.73|10508.21|10508.21|0
1649841900000|2022-04-13 09:25:00|10508.9|10508.9|10507.19|10507.19|10510.67|10510.67|10507.12|10507.12|0
1649842200000|2022-04-13 09:30:00|10507.14|10507.14|10490.23|10490.23|10507.19|10507.19|10489.88|10489.88|0
1649842500000|2022-04-13 09:35:00|10490.11|10490.11|10474.26|10474.26|10490.37|10490.37|10471.3|10471.3|0
1649842800000|2022-04-13 09:40:00|10473.86|10473.86|10476.1|10476.1|10477.81|10477.81|10472.54|10472.54|0
1649843100000|2022-04-13 09:45:00|10476.31|10476.31|10475.46|10475.46|10477.66|10477.66|10474.28|10474.28|0
1649843400000|2022-04-13 09:50:00|10474.37|10474.37|10469.09|10469.09|10474.37|10474.37|10469.09|10469.09|0
1649843700000|2022-04-13 09:55:00|10469.35|10469.35|10458.38|10458.38|10469.61|10469.61|10458.38|10458.38|0
1649844000000|2022-04-13 10:00:00|10458.21|10458.21|10461.48|10461.48|10461.48|10461.48|10451.79|10451.79|0
1649844300000|2022-04-13 10:05:00|10461.83|10461.83|10469.33|10469.33|10473.68|10473.68|10461.83|10461.83|0
1649844600000|2022-04-13 10:10:00|10470.31|10470.31|10478.84|10478.84|10479.34|10479.34|10470.31|10470.31|0
1649844900000|2022-04-13 10:15:00|10479.31|10479.31|10477.71|10477.71|10481.6|10481.6|10474.62|10474.62|0
1649845200000|2022-04-13 10:20:00|10478.11|10478.11|10466.79|10466.79|10479.52|10479.52|10466.52|10466.52|0
1649845500000|2022-04-13 10:25:00|10467.76|10467.76|10464.33|10464.33|10468.69|10468.69|10464.33|10464.33|0
1649845800000|2022-04-13 10:30:00|10463.85|10463.85|10470.02|10470.02|10470.09|10470.09|10463.59|10463.59|0
1649846100000|2022-04-13 10:35:00|10471.06|10471.06|10476.26|10476.26|10476.26|10476.26|10469.88|10469.88|0
1649846400000|2022-04-13 10:40:00|10476.35|10476.35|10472.16|10472.16|10476.35|10476.35|10469.85|10469.85|0
1649846700000|2022-04-13 10:45:00|10471.96|10471.96|10473.24|10473.24|10473.45|10473.45|10468.6|10468.6|0
1649847000000|2022-04-13 10:50:00|10473.71|10473.71|10484.56|10484.56|10485.64|10485.64|10473.71|10473.71|0
1649847300000|2022-04-13 10:55:00|10484.67|10484.67|10485.71|10485.71|10488.75|10488.75|10483.72|10483.72|0
1649847600000|2022-04-13 11:00:00|10484.29|10484.29|10489.95|10489.95|10489.95|10489.95|10479.13|10479.13|0
1649847900000|2022-04-13 11:05:00|10489.56|10489.56|10493.08|10493.08|10495.76|10495.76|10489.56|10489.56|0
1649848200000|2022-04-13 11:10:00|10492.74|10492.74|10483.64|10483.64|10492.74|10492.74|10481.03|10481.03|0
1649848500000|2022-04-13 11:15:00|10482.66|10482.66|10484.29|10484.29|10484.74|10484.74|10480.81|10480.81|0
1649848800000|2022-04-13 11:20:00|10484.77|10484.77|10484.74|10484.74|10487.38|10487.38|10484.67|10484.67|0
1649849100000|2022-04-13 11:25:00|10484.67|10484.67|10487.01|10487.01|10487.01|10487.01|10479.93|10479.93|0
1649849400000|2022-04-13 11:30:00|10487.35|10487.35|10477.37|10477.37|10487.95|10487.95|10476.42|10476.42|0
1649849700000|2022-04-13 11:35:00|10477.5|10477.5|10485.47|10485.47|10485.47|10485.47|10477.5|10477.5|0
1649850000000|2022-04-13 11:40:00|10486.21|10486.21|10483.15|10483.15|10488.3|10488.3|10482.63|10482.63|0
1649850300000|2022-04-13 11:45:00|10483.26|10483.26|10480.62|10480.62|10484.02|10484.02|10479.96|10479.96|0
1649850600000|2022-04-13 11:50:00|10480.69|10480.69|10480.04|10480.04|10485.03|10485.03|10479.91|10479.91|0
1649850900000|2022-04-13 11:55:00|10480.11|10480.11|10473.51|10473.51|10480.83|10480.83|10472.56|10472.56|0
1649851200000|2022-04-13 12:00:00|10473.77|10473.77|10479.8|10479.8|10483.77|10483.77|10473.77|10473.77|0
1649851500000|2022-04-13 12:05:00|10480|10480|10478.1|10478.1|10483.62|10483.62|10478.1|10478.1|0
1649851800000|2022-04-13 12:10:00|10477.58|10477.58|10477.79|10477.79|10479.81|10479.81|10474.08|10474.08|0
1649852100000|2022-04-13 12:15:00|10477.56|10477.56|10482.19|10482.19|10486.89|10486.89|10477.56|10477.56|0
1649852400000|2022-04-13 12:20:00|10482.02|10482.02|10471.77|10471.77|10484.63|10484.63|10470.2|10470.2|0
1649852700000|2022-04-13 12:25:00|10470.79|10470.79|10471.39|10471.39|10472.53|10472.53|10468.85|10468.85|0
1649853000000|2022-04-13 12:30:00|10472.36|10472.36|10467.89|10467.89|10472.36|10472.36|10464.67|10464.67|0
1649853300000|2022-04-13 12:35:00|10468.04|10468.04|10481.34|10481.34|10481.41|10481.41|10467.37|10467.37|0
1649853600000|2022-04-13 12:40:00|10481.81|10481.81|10481.03|10481.03|10485.68|10485.68|10479.48|10479.48|0
1649853900000|2022-04-13 12:45:00|10481.24|10481.24|10486.66|10486.66|10489.33|10489.33|10481.22|10481.22|0
1649854200000|2022-04-13 12:50:00|10486.4|10486.4|10483.78|10483.78|10490.78|10490.78|10483.78|10483.78|0
1649854500000|2022-04-13 12:55:00|10483.66|10483.66|10476.62|10476.62|10483.74|10483.74|10476.07|10476.07|0
1649854800000|2022-04-13 13:00:00|10476.96|10476.96|10480.77|10480.77|10481.33|10481.33|10476.96|10476.96|0
1649855100000|2022-04-13 13:05:00|10480.61|10480.61|10471.23|10471.23|10481.13|10481.13|10470.28|10470.28|0
1649855400000|2022-04-13 13:10:00|10470.88|10470.88|10470.21|10470.21|10472.64|10472.64|10470.01|10470.01|0
1649855700000|2022-04-13 13:15:00|10469.58|10469.58|10469.39|10469.39|10470.71|10470.71|10468.4|10468.4|0
1649856000000|2022-04-13 13:20:00|10469.55|10469.55|10473.75|10473.75|10475.68|10475.68|10469.55|10469.55|0
1649856300000|2022-04-13 13:25:00|10473.27|10473.27|10467.62|10467.62|10473.27|10473.27|10466.74|10466.74|0
1649856600000|2022-04-13 13:30:00|10467.6|10467.6|10444.59|10444.59|10475.72|10475.72|10442.2|10442.2|0
1649856900000|2022-04-13 13:35:00|10445.57|10445.57|10475.72|10475.72|10475.72|10475.72|10445.57|10445.57|0
1649857200000|2022-04-13 13:40:00|10475.55|10475.55|10485.66|10485.66|10492.21|10492.21|10473.34|10473.34|0
1649857500000|2022-04-13 13:45:00|10484.68|10484.68|10495.93|10495.93|10499.48|10499.48|10484.6|10484.6|0
1649857800000|2022-04-13 13:50:00|10496.91|10496.91|10501.03|10501.03|10506.81|10506.81|10495.93|10495.93|0
1649858100000|2022-04-13 13:55:00|10500.06|10500.06|10483.58|10483.58|10500.06|10500.06|10482.13|10482.13|0
1649858400000|2022-04-13 14:00:00|10484.08|10484.08|10485.14|10485.14|10485.49|10485.49|10473.04|10473.04|0
1649858700000|2022-04-13 14:05:00|10485.4|10485.4|10490.25|10490.25|10495.49|10495.49|10485.4|10485.4|0
1649859000000|2022-04-13 14:10:00|10490.13|10490.13|10492.34|10492.34|10497.83|10497.83|10488.17|10488.17|0
1649859300000|2022-04-13 14:15:00|10492.81|10492.81|10505.61|10505.61|10506.51|10506.51|10492.81|10492.81|0
1649859600000|2022-04-13 14:20:00|10505.73|10505.73|10511.48|10511.48|10515.3|10515.3|10504.94|10504.94|0
1649859900000|2022-04-13 14:25:00|10510.5|10510.5|10499.66|10499.66|10510.5|10510.5|10498.3|10498.3|0
1649860200000|2022-04-13 14:30:00|10499.55|10499.55|10498.89|10498.89|10511.18|10511.18|10496.8|10496.8|0
1649860500000|2022-04-13 14:35:00|10499.36|10499.36|10499.63|10499.63|10503.56|10503.56|10496.85|10496.85|0
1649860800000|2022-04-13 14:40:00|10498.94|10498.94|10513.1|10513.1|10513.1|10513.1|10497.05|10497.05|0
1649861100000|2022-04-13 14:45:00|10513.6|10513.6|10510.39|10510.39|10521.94|10521.94|10510.39|10510.39|0
1649861400000|2022-04-13 14:50:00|10510.65|10510.65|10514.45|10514.45|10515.66|10515.66|10505.64|10505.64|0
1649861700000|2022-04-13 14:55:00|10514.52|10514.52|10516.83|10516.83|10517.87|10517.87|10514.05|10514.05|0
1649862000000|2022-04-13 15:00:00|10515.85|10515.85|10528.94|10528.94|10531.54|10531.54|10515.25|10515.25|0
1649862300000|2022-04-13 15:05:00|10529.45|10529.45|10539.8|10539.8|10540.65|10540.65|10529.43|10529.43|0
1649862600000|2022-04-13 15:10:00|10540.27|10540.27|10544.56|10544.56|10544.56|10544.56|10537.43|10537.43|0
1649862900000|2022-04-13 15:15:00|10544.09|10544.09|10545.13|10545.13|10548.23|10548.23|10542.05|10542.05|0
1649863200000|2022-04-13 15:20:00|10544.66|10544.66|10545.49|10545.49|10550.05|10550.05|10544.52|10544.52|0
1649863500000|2022-04-13 15:25:00|10544.8|10544.8|10554.75|10554.75|10555.69|10555.69|10543.3|10543.3|0
1649920500000|2022-04-14 07:15:00|10537.86|10537.86|10539.84|10539.84|10541.86|10541.86|10531.18|10531.18|0
1649920800000|2022-04-14 07:20:00|10538.42|10538.42|10535.02|10535.02|10539.63|10539.63|10532.35|10532.35|0
1649921100000|2022-04-14 07:25:00|10534.54|10534.54|10561.31|10561.31|10562.76|10562.76|10534.54|10534.54|0
1649921400000|2022-04-14 07:30:00|10561.81|10561.81|10536.19|10536.19|10562.17|10562.17|10531.07|10531.07|0
1649921700000|2022-04-14 07:35:00|10537.17|10537.17|10534.67|10534.67|10539.98|10539.98|10527.88|10527.88|0
1649922000000|2022-04-14 07:40:00|10534.9|10534.9|10545.44|10545.44|10545.77|10545.77|10534.36|10534.36|0
1649922300000|2022-04-14 07:45:00|10546.22|10546.22|10547.06|10547.06|10548.62|10548.62|10543.11|10543.11|0
1649922600000|2022-04-14 07:50:00|10547.23|10547.23|10560.03|10560.03|10561.08|10561.08|10546.97|10546.97|0
1649922900000|2022-04-14 07:55:00|10559.56|10559.56|10565.94|10565.94|10565.94|10565.94|10558.43|10558.43|0
1649923200000|2022-04-14 08:00:00|10565.46|10565.46|10565.05|10565.05|10568.09|10568.09|10559.55|10559.55|0
1649923500000|2022-04-14 08:05:00|10564.58|10564.58|10572.15|10572.15|10572.21|10572.21|10564.11|10564.11|0
1649923800000|2022-04-14 08:10:00|10570.78|10570.78|10567.71|10567.71|10572.69|10572.69|10567.64|10567.64|0
1649924100000|2022-04-14 08:15:00|10567.97|10567.97|10578.35|10578.35|10579.61|10579.61|10567.72|10567.72|0
1649924400000|2022-04-14 08:20:00|10578.51|10578.51|10575.21|10575.21|10580.88|10580.88|10574.3|10574.3|0
1649924700000|2022-04-14 08:25:00|10575.28|10575.28|10563.11|10563.11|10575.28|10575.28|10559.12|10559.12|0
1649925000000|2022-04-14 08:30:00|10562.81|10562.81|10568.46|10568.46|10568.58|10568.58|10562.81|10562.81|0
1649925300000|2022-04-14 08:35:00|10568.37|10568.37|10567.36|10567.36|10572.92|10572.92|10567.36|10567.36|0
1649925600000|2022-04-14 08:40:00|10567.15|10567.15|10573.44|10573.44|10574.11|10574.11|10566.68|10566.68|0
1649925900000|2022-04-14 08:45:00|10573.5|10573.5|10575.48|10575.48|10575.48|10575.48|10570.07|10570.07|0
1649926200000|2022-04-14 08:50:00|10576.42|10576.42|10586.51|10586.51|10589.06|10589.06|10576.42|10576.42|0
1649926500000|2022-04-14 08:55:00|10587.49|10587.49|10580.37|10580.37|10587.49|10587.49|10580.37|10580.37|0
1649926800000|2022-04-14 09:00:00|10579.89|10579.89|10576.07|10576.07|10584.33|10584.33|10575.34|10575.34|0
1649927100000|2022-04-14 09:05:00|10576.15|10576.15|10579.56|10579.56|10580.18|10580.18|10574.83|10574.83|0
1649927400000|2022-04-14 09:10:00|10579.76|10579.76|10580.67|10580.67|10580.87|10580.87|10577.72|10577.72|0
1649927700000|2022-04-14 09:15:00|10580.34|10580.34|10586.72|10586.72|10595.7|10595.7|10579.84|10579.84|0
1649928000000|2022-04-14 09:20:00|10586.58|10586.58|10589.32|10589.32|10592.23|10592.23|10585.69|10585.69|0
1649928300000|2022-04-14 09:25:00|10589.79|10589.79|10591.73|10591.73|10592.8|10592.8|10588.98|10588.98|0
1649928600000|2022-04-14 09:30:00|10590.78|10590.78|10600.86|10600.86|10604.85|10604.85|10590.78|10590.78|0
1649928900000|2022-04-14 09:35:00|10601.39|10601.39|10604.49|10604.49|10615.33|10615.33|10601.39|10601.39|0
1649929200000|2022-04-14 09:40:00|10604.97|10604.97|10602.46|10602.46|10608.7|10608.7|10601.77|10601.77|0
1649929500000|2022-04-14 09:45:00|10601.48|10601.48|10593.29|10593.29|10602.81|10602.81|10593.29|10593.29|0
1649929800000|2022-04-14 09:50:00|10594.27|10594.27|10597.57|10597.57|10599.8|10599.8|10585.34|10585.34|0
1649930100000|2022-04-14 09:55:00|10597.23|10597.23|10597.62|10597.62|10601.26|10601.26|10596.83|10596.83|0
1649930400000|2022-04-14 10:00:00|10598.1|10598.1|10606.99|10606.99|10609.83|10609.83|10597.9|10597.9|0
1649930700000|2022-04-14 10:05:00|10606.84|10606.84|10603.79|10603.79|10607.08|10607.08|10603.28|10603.28|0
1649931000000|2022-04-14 10:10:00|10602.82|10602.82|10605.5|10605.5|10607.8|10607.8|10602.82|10602.82|0
1649931300000|2022-04-14 10:15:00|10605.9|10605.9|10607.86|10607.86|10608.74|10608.74|10604.31|10604.31|0
1649931600000|2022-04-14 10:20:00|10607.8|10607.8|10595.29|10595.29|10607.92|10607.92|10594.96|10594.96|0
1649931900000|2022-04-14 10:25:00|10593.87|10593.87|10588.16|10588.16|10595.43|10595.43|10586.8|10586.8|0
1649932200000|2022-04-14 10:30:00|10588.31|10588.31|10585.51|10585.51|10588.65|10588.65|10585.07|10585.07|0
1649932500000|2022-04-14 10:35:00|10585.66|10585.66|10588.32|10588.32|10590.62|10590.62|10585.66|10585.66|0
1649932800000|2022-04-14 10:40:00|10588.07|10588.07|10592.52|10592.52|10594.32|10594.32|10587.04|10587.04|0
1649933100000|2022-04-14 10:45:00|10592.6|10592.6|10592.02|10592.02|10594.24|10594.24|10592.02|10592.02|0
1649933400000|2022-04-14 10:50:00|10591.87|10591.87|10597.1|10597.1|10597.1|10597.1|10589.53|10589.53|0
1649933700000|2022-04-14 10:55:00|10597.3|10597.3|10597.23|10597.23|10598.81|10598.81|10596.68|10596.68|0
1649934000000|2022-04-14 11:00:00|10597.35|10597.35|10613.15|10613.15|10614.24|10614.24|10597.14|10597.14|0
1649934300000|2022-04-14 11:05:00|10613.47|10613.47|10620.52|10620.52|10620.92|10620.92|10611.6|10611.6|0
1649934600000|2022-04-14 11:10:00|10620.86|10620.86|10616.61|10616.61|10623.79|10623.79|10616.2|10616.2|0
1649934900000|2022-04-14 11:15:00|10616.53|10616.53|10613.19|10613.19|10619.2|10619.2|10613.19|10613.19|0
1649935200000|2022-04-14 11:20:00|10613.26|10613.26|10618|10618|10619.81|10619.81|10612.62|10612.62|0
1649935500000|2022-04-14 11:25:00|10617.5|10617.5|10610.92|10610.92|10617.74|10617.74|10610.52|10610.52|0
1649935800000|2022-04-14 11:30:00|10611.08|10611.08|10620.75|10620.75|10620.75|10620.75|10611.08|10611.08|0
1649936100000|2022-04-14 11:35:00|10621.01|10621.01|10631.03|10631.03|10631.03|10631.03|10621.01|10621.01|0
1649936400000|2022-04-14 11:40:00|10630.56|10630.56|10634.78|10634.78|10635.97|10635.97|10630.04|10630.04|0
1649936700000|2022-04-14 11:45:00|10634.66|10634.66|10648.91|10648.91|10653.56|10653.56|10631.49|10631.49|0
1649937000000|2022-04-14 11:50:00|10648.71|10648.71|10648.25|10648.25|10651.06|10651.06|10644.83|10644.83|0
1649937300000|2022-04-14 11:55:00|10648.19|10648.19|10651.2|10651.2|10654.07|10654.07|10647.01|10647.01|0
1649937600000|2022-04-14 12:00:00|10649.25|10649.25|10652.01|10652.01|10656.22|10656.22|10647.45|10647.45|0
1649937900000|2022-04-14 12:05:00|10650.68|10650.68|10652.5|10652.5|10652.5|10652.5|10648.47|10648.47|0
1649938200000|2022-04-14 12:10:00|10652.87|10652.87|10654.89|10654.89|10657.97|10657.97|10652.57|10652.57|0
1649938500000|2022-04-14 12:15:00|10654.96|10654.96|10650.06|10650.06|10655.64|10655.64|10648.12|10648.12|0
1649938800000|2022-04-14 12:20:00|10648.87|10648.87|10654.14|10654.14|10654.32|10654.32|10648.87|10648.87|0
1649939100000|2022-04-14 12:25:00|10653.79|10653.79|10659.45|10659.45|10662.42|10662.42|10653.79|10653.79|0
1649939400000|2022-04-14 12:30:00|10659.79|10659.79|10657.61|10657.61|10659.79|10659.79|10656.27|10656.27|0
1649939700000|2022-04-14 12:35:00|10660.26|10660.26|10654.31|10654.31|10660.26|10660.26|10651.71|10651.71|0
1649940000000|2022-04-14 12:40:00|10654.21|10654.21|10654.84|10654.84|10656.23|10656.23|10652.02|10652.02|0
1649940300000|2022-04-14 12:45:00|10654.91|10654.91|10656.64|10656.64|10660.88|10660.88|10653.94|10653.94|0
1649940600000|2022-04-14 12:50:00|10656.55|10656.55|10645.77|10645.77|10656.82|10656.82|10645.2|10645.2|0
1649940900000|2022-04-14 12:55:00|10644.79|10644.79|10648.64|10648.64|10651.72|10651.72|10643.45|10643.45|0
1649941200000|2022-04-14 13:00:00|10648.53|10648.53|10633.17|10633.17|10648.6|10648.6|10633.17|10633.17|0
1649941500000|2022-04-14 13:05:00|10633.07|10633.07|10616.81|10616.81|10633.2|10633.2|10616.81|10616.81|0
1649941800000|2022-04-14 13:10:00|10617.16|10617.16|10619.16|10619.16|10621.25|10621.25|10616.03|10616.03|0
1649942100000|2022-04-14 13:15:00|10619.36|10619.36|10627.95|10627.95|10629.5|10629.5|10619.36|10619.36|0
1649942400000|2022-04-14 13:20:00|10627.79|10627.79|10625.17|10625.17|10629.55|10629.55|10625.17|10625.17|0
1649942700000|2022-04-14 13:25:00|10625.3|10625.3|10635.23|10635.23|10636.5|10636.5|10625.3|10625.3|0
1649943000000|2022-04-14 13:30:00|10635.34|10635.34|10643.06|10643.06|10645|10645|10632.95|10632.95|0
1649943300000|2022-04-14 13:35:00|10643.21|10643.21|10629.66|10629.66|10650.05|10650.05|10627.84|10627.84|0
1649943600000|2022-04-14 13:40:00|10630.61|10630.61|10624.94|10624.94|10638.34|10638.34|10624.94|10624.94|0
1649943900000|2022-04-14 13:45:00|10624.68|10624.68|10623.11|10623.11|10630.11|10630.11|10623.11|10623.11|0
1649944200000|2022-04-14 13:50:00|10621.93|10621.93|10622.59|10622.59|10622.59|10622.59|10613.24|10613.24|0
1649944500000|2022-04-14 13:55:00|10621.4|10621.4|10620.58|10620.58|10621.93|10621.93|10616.75|10616.75|0
1649944800000|2022-04-14 14:00:00|10620.53|10620.53|10617.26|10617.26|10621.16|10621.16|10608.52|10608.52|0
1649945100000|2022-04-14 14:05:00|10616.79|10616.79|10602.54|10602.54|10619.57|10619.57|10600.99|10600.99|0
1649945400000|2022-04-14 14:10:00|10603.86|10603.86|10624.6|10624.6|10626.19|10626.19|10603.62|10603.62|0
1649945700000|2022-04-14 14:15:00|10624.86|10624.86|10622.78|10622.78|10625.3|10625.3|10621.13|10621.13|0
1649946000000|2022-04-14 14:20:00|10622.52|10622.52|10619.44|10619.44|10622.52|10622.52|10616.07|10616.07|0
1649946300000|2022-04-14 14:25:00|10619.37|10619.37|10620.25|10620.25|10620.56|10620.56|10616.2|10616.2|0
1649946600000|2022-04-14 14:30:00|10620.33|10620.33|10619.82|10619.82|10627.44|10627.44|10619.4|10619.4|0
1649946900000|2022-04-14 14:35:00|10619.61|10619.61|10618.37|10618.37|10619.61|10619.61|10614.25|10614.25|0
1649947200000|2022-04-14 14:40:00|10617.89|10617.89|10615.28|10615.28|10622.18|10622.18|10615.21|10615.21|0
1649947500000|2022-04-14 14:45:00|10614.3|10614.3|10615.85|10615.85|10618.96|10618.96|10612.83|10612.83|0
1649947800000|2022-04-14 14:50:00|10615.8|10615.8|10615.51|10615.51|10617.55|10617.55|10613.25|10613.25|0
1649948100000|2022-04-14 14:55:00|10615.71|10615.71|10615.55|10615.55|10617.83|10617.83|10614.01|10614.01|0
1649948400000|2022-04-14 15:00:00|10615.21|10615.21|10614.34|10614.34|10617.54|10617.54|10613.24|10613.24|0
1649948700000|2022-04-14 15:05:00|10613.36|10613.36|10608.18|10608.18|10617.91|10617.91|10608.18|10608.18|0
1649949000000|2022-04-14 15:10:00|10608.07|10608.07|10621.74|10621.74|10623.73|10623.73|10608.07|10608.07|0
1649949300000|2022-04-14 15:15:00|10621.67|10621.67|10630.47|10630.47|10630.47|10630.47|10619.75|10619.75|0
1649949600000|2022-04-14 15:20:00|10630.1|10630.1|10628.31|10628.31|10630.45|10630.45|10622.72|10622.72|0
1649949900000|2022-04-14 15:25:00|10629.49|10629.49|10622.74|10622.74|10631.62|10631.62|10619.65|10619.65|0
1650352500000|2022-04-19 07:15:00|10519.55|10519.55|10537.08|10537.08|10542.11|10542.11|10512.66|10512.66|0
1650352800000|2022-04-19 07:20:00|10537.18|10537.18|10556.25|10556.25|10556.97|10556.97|10536.84|10536.84|0
1650353100000|2022-04-19 07:25:00|10557.43|10557.43|10556.65|10556.65|10559.63|10559.63|10556.65|10556.65|0
1650353400000|2022-04-19 07:30:00|10570.28|10570.28|10582.82|10582.82|10582.82|10582.82|10570.28|10570.28|0
1650353700000|2022-04-19 07:35:00|10580.46|10580.46|10564.45|10564.45|10583.12|10583.12|10560.54|10560.54|0
1650354000000|2022-04-19 07:40:00|10564.28|10564.28|10531.66|10531.66|10564.28|10564.28|10531.66|10531.66|0
1650354300000|2022-04-19 07:45:00|10531.43|10531.43|10546.99|10546.99|10547.83|10547.83|10529.63|10529.63|0
1650354600000|2022-04-19 07:50:00|10546.6|10546.6|10560.53|10560.53|10560.53|10560.53|10546.6|10546.6|0
1650354900000|2022-04-19 07:55:00|10560.37|10560.37|10558.84|10558.84|10564.85|10564.85|10556.08|10556.08|0
1650355200000|2022-04-19 08:00:00|10558.77|10558.77|10567.33|10567.33|10572.04|10572.04|10557.84|10557.84|0
1650355500000|2022-04-19 08:05:00|10568.31|10568.31|10582.24|10582.24|10590.83|10590.83|10568.31|10568.31|0
1650355800000|2022-04-19 08:10:00|10581.26|10581.26|10574.42|10574.42|10582.44|10582.44|10573.09|10573.09|0
1650356100000|2022-04-19 08:15:00|10574.1|10574.1|10572.82|10572.82|10576.44|10576.44|10569.43|10569.43|0
1650356400000|2022-04-19 08:20:00|10575.19|10575.19|10586.98|10586.98|10593.77|10593.77|10575.19|10575.19|0
1650356700000|2022-04-19 08:25:00|10586.77|10586.77|10583.02|10583.02|10588.44|10588.44|10583.02|10583.02|0
1650357000000|2022-04-19 08:30:00|10583.25|10583.25|10579.66|10579.66|10584.62|10584.62|10573.74|10573.74|0
1650357300000|2022-04-19 08:35:00|10580.84|10580.84|10576.97|10576.97|10580.84|10580.84|10576.97|10576.97|0
1650357600000|2022-04-19 08:40:00|10575.79|10575.79|10562.95|10562.95|10575.79|10575.79|10561.12|10561.12|0
1650357900000|2022-04-19 08:45:00|10561.77|10561.77|10539.77|10539.77|10561.77|10561.77|10537.75|10537.75|0
1650358200000|2022-04-19 08:50:00|10539.37|10539.37|10529.19|10529.19|10539.37|10539.37|10528.28|10528.28|0
1650358500000|2022-04-19 08:55:00|10530.16|10530.16|10531.21|10531.21|10532.09|10532.09|10521.95|10521.95|0
1650358800000|2022-04-19 09:00:00|10531.62|10531.62|10536.45|10536.45|10537.73|10537.73|10527.61|10527.61|0
1650359100000|2022-04-19 09:05:00|10538.4|10538.4|10532.83|10532.83|10538.5|10538.5|10530.12|10530.12|0
1650359400000|2022-04-19 09:10:00|10533.81|10533.81|10523.49|10523.49|10533.81|10533.81|10520|10520|0
1650359700000|2022-04-19 09:15:00|10522.63|10522.63|10522.54|10522.54|10526.42|10526.42|10518.47|10518.47|0
1650360000000|2022-04-19 09:20:00|10522.37|10522.37|10519.91|10519.91|10527.08|10527.08|10519.56|10519.56|0
1650360300000|2022-04-19 09:25:00|10520.09|10520.09|10508.18|10508.18|10520.09|10520.09|10505.96|10505.96|0
1650360600000|2022-04-19 09:30:00|10508.11|10508.11|10520.53|10520.53|10520.94|10520.94|10504.75|10504.75|0
1650360900000|2022-04-19 09:35:00|10521.71|10521.71|10514.92|10514.92|10524.22|10524.22|10514.67|10514.67|0
1650361200000|2022-04-19 09:40:00|10514.81|10514.81|10518.5|10518.5|10519.03|10519.03|10512.51|10512.51|0
1650361500000|2022-04-19 09:45:00|10519.47|10519.47|10524.37|10524.37|10525.63|10525.63|10518.19|10518.19|0
1650361800000|2022-04-19 09:50:00|10524.11|10524.11|10519.15|10519.15|10525.09|10525.09|10519.13|10519.13|0
1650362100000|2022-04-19 09:55:00|10521.49|10521.49|10525.65|10525.65|10531.89|10531.89|10521.49|10521.49|0
1650362400000|2022-04-19 10:00:00|10525.76|10525.76|10523.11|10523.11|10528.47|10528.47|10520.78|10520.78|0
1650362700000|2022-04-19 10:05:00|10523.01|10523.01|10519.62|10519.62|10524.9|10524.9|10519.22|10519.22|0
1650363000000|2022-04-19 10:10:00|10519.28|10519.28|10522.21|10522.21|10523.4|10523.4|10518.88|10518.88|0
1650363300000|2022-04-19 10:15:00|10522|10522|10531.67|10531.67|10532.51|10532.51|10522|10522|0
1650363600000|2022-04-19 10:20:00|10531.41|10531.41|10532.49|10532.49|10535.66|10535.66|10530.43|10530.43|0
1650363900000|2022-04-19 10:25:00|10532.32|10532.32|10523.31|10523.31|10532.32|10532.32|10523.31|10523.31|0
1650364200000|2022-04-19 10:30:00|10523.2|10523.2|10524.48|10524.48|10527.55|10527.55|10522.68|10522.68|0
1650364500000|2022-04-19 10:35:00|10525.45|10525.45|10542.22|10542.22|10542.22|10542.22|10525.45|10525.45|0
1650364800000|2022-04-19 10:40:00|10542.04|10542.04|10536.74|10536.74|10542.25|10542.25|10533.73|10533.73|0
1650365100000|2022-04-19 10:45:00|10536.96|10536.96|10533.15|10533.15|10539.3|10539.3|10531.08|10531.08|0
1650365400000|2022-04-19 10:50:00|10533.03|10533.03|10532.43|10532.43|10535.45|10535.45|10532.43|10532.43|0
1650365700000|2022-04-19 10:55:00|10532.35|10532.35|10538.88|10538.88|10538.88|10538.88|10532.01|10532.01|0
1650366000000|2022-04-19 11:00:00|10539.18|10539.18|10537.16|10537.16|10542.58|10542.58|10536.77|10536.77|0
1650366300000|2022-04-19 11:05:00|10538.35|10538.35|10544.71|10544.71|10544.71|10544.71|10536.61|10536.61|0
1650366600000|2022-04-19 11:10:00|10544.8|10544.8|10545.06|10545.06|10545.77|10545.77|10544.28|10544.28|0
1650366900000|2022-04-19 11:15:00|10545.23|10545.23|10535.07|10535.07|10547.33|10547.33|10535.07|10535.07|0
1650367200000|2022-04-19 11:20:00|10534.57|10534.57|10529.13|10529.13|10534.57|10534.57|10528.22|10528.22|0
1650367500000|2022-04-19 11:25:00|10529.29|10529.29|10523.34|10523.34|10530.48|10530.48|10523.34|10523.34|0
1650367800000|2022-04-19 11:30:00|10523.08|10523.08|10521.87|10521.87|10524.03|10524.03|10519.85|10519.85|0
1650368100000|2022-04-19 11:35:00|10521.71|10521.71|10517.04|10517.04|10521.71|10521.71|10515.56|10515.56|0
1650368400000|2022-04-19 11:40:00|10517.47|10517.47|10519.73|10519.73|10519.96|10519.96|10517.15|10517.15|0
1650368700000|2022-04-19 11:45:00|10519.6|10519.6|10524.79|10524.79|10525.77|10525.77|10519.6|10519.6|0
1650369000000|2022-04-19 11:50:00|10524.88|10524.88|10527.83|10527.83|10531.95|10531.95|10524.88|10524.88|0
1650369300000|2022-04-19 11:55:00|10528.23|10528.23|10526.12|10526.12|10530.72|10530.72|10526.12|10526.12|0
1650369600000|2022-04-19 12:00:00|10525.15|10525.15|10526.82|10526.82|10526.89|10526.89|10523.22|10523.22|0
1650369900000|2022-04-19 12:05:00|10526.97|10526.97|10535.89|10535.89|10535.89|10535.89|10526.89|10526.89|0
1650370200000|2022-04-19 12:10:00|10535.49|10535.49|10525.43|10525.43|10535.5|10535.5|10525.43|10525.43|0
1650370500000|2022-04-19 12:15:00|10525.82|10525.82|10524.02|10524.02|10527.47|10527.47|10524.02|10524.02|0
1650370800000|2022-04-19 12:20:00|10523.87|10523.87|10515.53|10515.53|10523.87|10523.87|10511.71|10511.71|0
1650371100000|2022-04-19 12:25:00|10515.35|10515.35|10519.78|10519.78|10521.94|10521.94|10515.35|10515.35|0
1650371400000|2022-04-19 12:30:00|10519.9|10519.9|10524.82|10524.82|10526.4|10526.4|10519.2|10519.2|0
1650371700000|2022-04-19 12:35:00|10524.94|10524.94|10512.18|10512.18|10525.41|10525.41|10511.98|10511.98|0
1650372000000|2022-04-19 12:40:00|10512.39|10512.39|10510.48|10510.48|10512.49|10512.49|10507.67|10507.67|0
1650372300000|2022-04-19 12:45:00|10511.45|10511.45|10508.37|10508.37|10512.81|10512.81|10506.19|10506.19|0
1650372600000|2022-04-19 12:50:00|10509.56|10509.56|10506.38|10506.38|10512.56|10512.56|10506.38|10506.38|0
1650372900000|2022-04-19 12:55:00|10505.2|10505.2|10498.33|10498.33|10505.65|10505.65|10498.33|10498.33|0
1650373200000|2022-04-19 13:00:00|10498.47|10498.47|10491|10491|10498.47|10498.47|10489.22|10489.22|0
1650373500000|2022-04-19 13:05:00|10491.06|10491.06|10482.79|10482.79|10494.53|10494.53|10480.21|10480.21|0
1650373800000|2022-04-19 13:10:00|10482.95|10482.95|10488.84|10488.84|10488.84|10488.84|10481.4|10481.4|0
1650374100000|2022-04-19 13:15:00|10489.18|10489.18|10493.26|10493.26|10498.04|10498.04|10489.18|10489.18|0
1650374400000|2022-04-19 13:20:00|10493.1|10493.1|10492.74|10492.74|10493.53|10493.53|10488.51|10488.51|0
1650374700000|2022-04-19 13:25:00|10492.85|10492.85|10486.76|10486.76|10492.97|10492.97|10483.5|10483.5|0
1650375000000|2022-04-19 13:30:00|10486.94|10486.94|10498.6|10498.6|10507.04|10507.04|10486.94|10486.94|0
1650375300000|2022-04-19 13:35:00|10497.62|10497.62|10495.82|10495.82|10503.27|10503.27|10492.35|10492.35|0
1650375600000|2022-04-19 13:40:00|10495.61|10495.61|10493.9|10493.9|10499.49|10499.49|10489.46|10489.46|0
1650375900000|2022-04-19 13:45:00|10493.97|10493.97|10505.74|10505.74|10508.52|10508.52|10493.08|10493.08|0
1650376200000|2022-04-19 13:50:00|10505.91|10505.91|10503.93|10503.93|10509.83|10509.83|10500.93|10500.93|0
1650376500000|2022-04-19 13:55:00|10504.53|10504.53|10524.49|10524.49|10526.55|10526.55|10504.53|10504.53|0
1650376800000|2022-04-19 14:00:00|10525.51|10525.51|10530.89|10530.89|10530.89|10530.89|10522.02|10522.02|0
1650377100000|2022-04-19 14:05:00|10531.1|10531.1|10540.04|10540.04|10543.28|10543.28|10528.4|10528.4|0
1650377400000|2022-04-19 14:10:00|10540.44|10540.44|10555.46|10555.46|10556.53|10556.53|10540.01|10540.01|0
1650377700000|2022-04-19 14:15:00|10555.97|10555.97|10554.26|10554.26|10562.25|10562.25|10551.72|10551.72|0
1650378000000|2022-04-19 14:20:00|10555.45|10555.45|10560.63|10560.63|10562.21|10562.21|10554.91|10554.91|0
1650378300000|2022-04-19 14:25:00|10560.73|10560.73|10568.12|10568.12|10570.13|10570.13|10560.73|10560.73|0
1650378600000|2022-04-19 14:30:00|10568.23|10568.23|10577.46|10577.46|10579.12|10579.12|10568.23|10568.23|0
1650378900000|2022-04-19 14:35:00|10577.06|10577.06|10578.02|10578.02|10579.05|10579.05|10569.93|10569.93|0
1650379200000|2022-04-19 14:40:00|10578.99|10578.99|10591.77|10591.77|10593.3|10593.3|10576.78|10576.78|0
1650379500000|2022-04-19 14:45:00|10591.93|10591.93|10606.88|10606.88|10610.37|10610.37|10591.93|10591.93|0
1650379800000|2022-04-19 14:50:00|10605.9|10605.9|10600.78|10600.78|10606.92|10606.92|10599.74|10599.74|0
1650380100000|2022-04-19 14:55:00|10599.8|10599.8|10590.18|10590.18|10599.8|10599.8|10588.66|10588.66|0
1650380400000|2022-04-19 15:00:00|10590.36|10590.36|10586.66|10586.66|10592.64|10592.64|10579.04|10579.04|0
1650380700000|2022-04-19 15:05:00|10587.64|10587.64|10592.1|10592.1|10596.91|10596.91|10586.05|10586.05|0
1650381000000|2022-04-19 15:10:00|10590.92|10590.92|10598.83|10598.83|10601.9|10601.9|10590.25|10590.25|0
1650381300000|2022-04-19 15:15:00|10598.98|10598.98|10604.36|10604.36|10607.9|10607.9|10598.53|10598.53|0
1650381600000|2022-04-19 15:20:00|10604.17|10604.17|10609.98|10609.98|10610.71|10610.71|10601.51|10601.51|0
1650381900000|2022-04-19 15:25:00|10609.8|10609.8|10605.24|10605.24|10611.8|10611.8|10602.6|10602.6|0
1650438900000|2022-04-20 07:15:00|10637.61|10637.61|10654.42|10654.42|10656.49|10656.49|10637.61|10637.61|0
1650439200000|2022-04-20 07:20:00|10654.77|10654.77|10633.2|10633.2|10660.33|10660.33|10630.27|10630.27|0
1650439500000|2022-04-20 07:25:00|10632.79|10632.79|10646.1|10646.1|10650.58|10650.58|10632.37|10632.37|0
1650439800000|2022-04-20 07:30:00|10645.28|10645.28|10633.22|10633.22|10650.53|10650.53|10632.04|10632.04|0
1650440100000|2022-04-20 07:35:00|10634.22|10634.22|10636.7|10636.7|10643.71|10643.71|10632.33|10632.33|0
1650440400000|2022-04-20 07:40:00|10636.01|10636.01|10635.68|10635.68|10637.21|10637.21|10627.59|10627.59|0
1650440700000|2022-04-20 07:45:00|10635.8|10635.8|10643.26|10643.26|10644.38|10644.38|10632.48|10632.48|0
1650441000000|2022-04-20 07:50:00|10642.76|10642.76|10649.32|10649.32|10650.14|10650.14|10641.43|10641.43|0
1650441300000|2022-04-20 07:55:00|10650.5|10650.5|10627.68|10627.68|10650.5|10650.5|10627.68|10627.68|0
1650441600000|2022-04-20 08:00:00|10628.07|10628.07|10638.7|10638.7|10642.7|10642.7|10627.75|10627.75|0
1650441900000|2022-04-20 08:05:00|10638.8|10638.8|10642.63|10642.63|10645.81|10645.81|10636.66|10636.66|0
1650442200000|2022-04-20 08:10:00|10642.23|10642.23|10644.37|10644.37|10644.93|10644.93|10642.23|10642.23|0
1650442500000|2022-04-20 08:15:00|10644.16|10644.16|10643.45|10643.45|10647.75|10647.75|10639.47|10639.47|0
1650442800000|2022-04-20 08:20:00|10644.42|10644.42|10651.76|10651.76|10651.76|10651.76|10643.07|10643.07|0
1650443100000|2022-04-20 08:25:00|10652.1|10652.1|10651.58|10651.58|10657.1|10657.1|10646.91|10646.91|0
1650443400000|2022-04-20 08:30:00|10652.76|10652.76|10655.12|10655.12|10655.68|10655.68|10648.61|10648.61|0
1650443700000|2022-04-20 08:35:00|10655.54|10655.54|10655.41|10655.41|10663.02|10663.02|10655.41|10655.41|0
1650444000000|2022-04-20 08:40:00|10656.04|10656.04|10656.63|10656.63|10657.35|10657.35|10652.98|10652.98|0
1650444300000|2022-04-20 08:45:00|10656.12|10656.12|10640.59|10640.59|10656.12|10656.12|10637.88|10637.88|0
1650444600000|2022-04-20 08:50:00|10640.85|10640.85|10652.07|10652.07|10652.59|10652.59|10639.87|10639.87|0
1650444900000|2022-04-20 08:55:00|10651.67|10651.67|10666.34|10666.34|10670.45|10670.45|10648.8|10648.8|0
1650445200000|2022-04-20 09:00:00|10666.44|10666.44|10679.35|10679.35|10680.42|10680.42|10665.94|10665.94|0
1650445500000|2022-04-20 09:05:00|10679.45|10679.45|10670.63|10670.63|10682.77|10682.77|10670.51|10670.51|0
1650445800000|2022-04-20 09:10:00|10670.89|10670.89|10671.69|10671.69|10673.06|10673.06|10668.18|10668.18|0
1650446100000|2022-04-20 09:15:00|10671.83|10671.83|10694.28|10694.28|10694.63|10694.63|10671.83|10671.83|0
1650446400000|2022-04-20 09:20:00|10694.07|10694.07|10700.68|10700.68|10704.06|10704.06|10694.07|10694.07|0
1650446700000|2022-04-20 09:25:00|10701.47|10701.47|10701.22|10701.22|10708.88|10708.88|10701.22|10701.22|0
1650447000000|2022-04-20 09:30:00|10701.07|10701.07|10701.6|10701.6|10707.29|10707.29|10694.93|10694.93|0
1650447300000|2022-04-20 09:35:00|10702.78|10702.78|10698.91|10698.91|10702.97|10702.97|10694.53|10694.53|0
1650447600000|2022-04-20 09:40:00|10699.89|10699.89|10713.71|10713.71|10713.71|10713.71|10699.15|10699.15|0
1650447900000|2022-04-20 09:45:00|10714.69|10714.69|10717.5|10717.5|10725.88|10725.88|10713.96|10713.96|0
1650448200000|2022-04-20 09:50:00|10717.15|10717.15|10718.31|10718.31|10721.25|10721.25|10716|10716|0
1650448500000|2022-04-20 09:55:00|10717.96|10717.96|10711.99|10711.99|10717.96|10717.96|10706.85|10706.85|0
1650448800000|2022-04-20 10:00:00|10713.17|10713.17|10714.37|10714.37|10717.02|10717.02|10711.25|10711.25|0
1650449100000|2022-04-20 10:05:00|10714.2|10714.2|10721.91|10721.91|10721.91|10721.91|10713.05|10713.05|0
1650449400000|2022-04-20 10:10:00|10720.73|10720.73|10725.49|10725.49|10726.89|10726.89|10720.73|10720.73|0
1650449700000|2022-04-20 10:15:00|10725.51|10725.51|10728.35|10728.35|10731.29|10731.29|10724.13|10724.13|0
1650450000000|2022-04-20 10:20:00|10727.17|10727.17|10728.19|10728.19|10729.22|10729.22|10720.47|10720.47|0
1650450300000|2022-04-20 10:25:00|10728.31|10728.31|10736.84|10736.84|10737.05|10737.05|10727.91|10727.91|0
1650450600000|2022-04-20 10:30:00|10738.02|10738.02|10738.95|10738.95|10741.8|10741.8|10737.04|10737.04|0
1650450900000|2022-04-20 10:35:00|10739.93|10739.93|10734.69|10734.69|10739.93|10739.93|10733.5|10733.5|0
1650451200000|2022-04-20 10:40:00|10733.51|10733.51|10727.89|10727.89|10733.51|10733.51|10726.53|10726.53|0
1650451500000|2022-04-20 10:45:00|10727.5|10727.5|10727.74|10727.74|10733.91|10733.91|10727.29|10727.29|0
1650451800000|2022-04-20 10:50:00|10727.92|10727.92|10737.37|10737.37|10737.37|10737.37|10727.92|10727.92|0
1650452100000|2022-04-20 10:55:00|10737.53|10737.53|10733.82|10733.82|10737.73|10737.73|10730.73|10730.73|0
1650452400000|2022-04-20 11:00:00|10734.32|10734.32|10737.88|10737.88|10737.88|10737.88|10731.2|10731.2|0
1650452700000|2022-04-20 11:05:00|10738.28|10738.28|10741.93|10741.93|10742.13|10742.13|10736.1|10736.1|0
1650453000000|2022-04-20 11:10:00|10742.04|10742.04|10744.18|10744.18|10745.07|10745.07|10737.01|10737.01|0
1650453300000|2022-04-20 11:15:00|10744.58|10744.58|10742.34|10742.34|10752.32|10752.32|10741.74|10741.74|0
1650453600000|2022-04-20 11:20:00|10742.11|10742.11|10733.92|10733.92|10742.37|10742.37|10732.57|10732.57|0
1650453900000|2022-04-20 11:25:00|10733.71|10733.71|10733.52|10733.52|10736.69|10736.69|10732.55|10732.55|0
1650454200000|2022-04-20 11:30:00|10733.64|10733.64|10730.61|10730.61|10735.31|10735.31|10729.49|10729.49|0
1650454500000|2022-04-20 11:35:00|10731.07|10731.07|10729.82|10729.82|10731.91|10731.91|10727.46|10727.46|0
1650454800000|2022-04-20 11:40:00|10729.32|10729.32|10728.05|10728.05|10730.7|10730.7|10726.99|10726.99|0
1650455100000|2022-04-20 11:45:00|10728.45|10728.45|10737.43|10737.43|10737.43|10737.43|10727.67|10727.67|0
1650455400000|2022-04-20 11:50:00|10737.09|10737.09|10747.38|10747.38|10757.8|10757.8|10737.03|10737.03|0
1650455700000|2022-04-20 11:55:00|10748.36|10748.36|10762.76|10762.76|10763.94|10763.94|10748.36|10748.36|0
1650456000000|2022-04-20 12:00:00|10760.8|10760.8|10763.16|10763.16|10767.11|10767.11|10760.57|10760.57|0
1650456300000|2022-04-20 12:05:00|10763.51|10763.51|10771.16|10771.16|10771.37|10771.37|10763.51|10763.51|0
1650456600000|2022-04-20 12:10:00|10773.11|10773.11|10756.04|10756.04|10773.11|10773.11|10754.89|10754.89|0
1650456900000|2022-04-20 12:15:00|10756.9|10756.9|10753.31|10753.31|10758.89|10758.89|10751.1|10751.1|0
1650457200000|2022-04-20 12:20:00|10755.27|10755.27|10764.89|10764.89|10766.5|10766.5|10754.45|10754.45|0
1650457500000|2022-04-20 12:25:00|10765.07|10765.07|10757.18|10757.18|10766.47|10766.47|10757.18|10757.18|0
1650457800000|2022-04-20 12:30:00|10756.78|10756.78|10768.48|10768.48|10770.38|10770.38|10756.61|10756.61|0
1650458100000|2022-04-20 12:35:00|10769|10769|10770.43|10770.43|10777.42|10777.42|10769|10769|0
1650458400000|2022-04-20 12:40:00|10770.25|10770.25|10776.36|10776.36|10777|10777|10769.39|10769.39|0
1650458700000|2022-04-20 12:45:00|10775.96|10775.96|10787.55|10787.55|10787.89|10787.89|10774.99|10774.99|0
1650459000000|2022-04-20 12:50:00|10787.94|10787.94|10801.35|10801.35|10801.35|10801.35|10786.66|10786.66|0
1650459300000|2022-04-20 12:55:00|10800.17|10800.17|10793.53|10793.53|10804.28|10804.28|10793.53|10793.53|0
1650459600000|2022-04-20 13:00:00|10791.23|10791.23|10778.39|10778.39|10791.23|10791.23|10778.18|10778.18|0
1650459900000|2022-04-20 13:05:00|10778.22|10778.22|10779.02|10779.02|10782.72|10782.72|10775.96|10775.96|0
1650460200000|2022-04-20 13:10:00|10778.04|10778.04|10788.08|10788.08|10788.99|10788.99|10778.04|10778.04|0
1650460500000|2022-04-20 13:15:00|10789.05|10789.05|10787.65|10787.65|10792.39|10792.39|10785.17|10785.17|0
1650460800000|2022-04-20 13:20:00|10787.52|10787.52|10787.25|10787.25|10788.05|10788.05|10782.97|10782.97|0
1650461100000|2022-04-20 13:25:00|10787.35|10787.35|10780.19|10780.19|10787.84|10787.84|10778.56|10778.56|0
1650461400000|2022-04-20 13:30:00|10779.21|10779.21|10775.88|10775.88|10785.96|10785.96|10769.15|10769.15|0
1650461700000|2022-04-20 13:35:00|10775.48|10775.48|10797.81|10797.81|10802.3|10802.3|10774.44|10774.44|0
1650462000000|2022-04-20 13:40:00|10796.62|10796.62|10784.88|10784.88|10796.62|10796.62|10775.61|10775.61|0
1650462300000|2022-04-20 13:45:00|10785.68|10785.68|10787.17|10787.17|10788.93|10788.93|10778.78|10778.78|0
1650462600000|2022-04-20 13:50:00|10787.45|10787.45|10791.3|10791.3|10791.57|10791.57|10778.29|10778.29|0
1650462900000|2022-04-20 13:55:00|10791.51|10791.51|10781.29|10781.29|10792.64|10792.64|10778.92|10778.92|0
1650463200000|2022-04-20 14:00:00|10778.9|10778.9|10769.7|10769.7|10784.3|10784.3|10768.7|10768.7|0
1650463500000|2022-04-20 14:05:00|10769.4|10769.4|10788.5|10788.5|10789.5|10789.5|10766|10766|0
1650463800000|2022-04-20 14:10:00|10788.8|10788.8|10810.8|10810.8|10812.4|10812.4|10787.6|10787.6|0
1650464100000|2022-04-20 14:15:00|10811.45|10811.45|10813.14|10813.14|10820.28|10820.28|10806.72|10806.72|0
1650464400000|2022-04-20 14:20:00|10812.64|10812.64|10808.14|10808.14|10820.33|10820.33|10808.14|10808.14|0
1650464700000|2022-04-20 14:25:00|10808.08|10808.08|10811.62|10811.62|10816.18|10816.18|10807.84|10807.84|0
1650465000000|2022-04-20 14:30:00|10811.5|10811.5|10804.8|10804.8|10812.8|10812.8|10798.9|10798.9|0
1650465300000|2022-04-20 14:35:00|10805.8|10805.8|10807.3|10807.3|10811.2|10811.2|10800.4|10800.4|0
1650465600000|2022-04-20 14:40:00|10807.6|10807.6|10813.8|10813.8|10817.9|10817.9|10807.3|10807.3|0
1650465900000|2022-04-20 14:45:00|10813.38|10813.38|10809.22|10809.22|10814.43|10814.43|10806.17|10806.17|0
1650466200000|2022-04-20 14:50:00|10808.88|10808.88|10811.56|10811.56|10814.31|10814.31|10808.08|10808.08|0
1650466500000|2022-04-20 14:55:00|10811.62|10811.62|10810.08|10810.08|10813.32|10813.32|10805.13|10805.13|0
1650466800000|2022-04-20 15:00:00|10809.91|10809.91|10818.2|10818.2|10818.2|10818.2|10804.88|10804.88|0
1650467100000|2022-04-20 15:05:00|10817.22|10817.22|10818.06|10818.06|10821.89|10821.89|10814.91|10814.91|0
1650467400000|2022-04-20 15:10:00|10819.24|10819.24|10821.06|10821.06|10825.1|10825.1|10817.53|10817.53|0
1650467700000|2022-04-20 15:15:00|10820.72|10820.72|10825.79|10825.79|10825.79|10825.79|10818.96|10818.96|0
1650468000000|2022-04-20 15:20:00|10826.19|10826.19|10820.43|10820.43|10829.59|10829.59|10819.25|10819.25|0
1650468300000|2022-04-20 15:25:00|10820.03|10820.03|10819.36|10819.36|10821.92|10821.92|10813.64|10813.64|0
1650525300000|2022-04-21 07:15:00|10826.55|10826.55|10849.94|10849.94|10859.96|10859.96|10819.52|10819.52|0
1650525600000|2022-04-21 07:20:00|10848.96|10848.96|10847.82|10847.82|10848.96|10848.96|10828.97|10828.97|0
1650525900000|2022-04-21 07:25:00|10847.47|10847.47|10866.03|10866.03|10867.83|10867.83|10845.44|10845.44|0
1650526200000|2022-04-21 07:30:00|10866.83|10866.83|10861.12|10861.12|10870.19|10870.19|10854.76|10854.76|0
1650526500000|2022-04-21 07:35:00|10860.73|10860.73|10882.03|10882.03|10893.05|10893.05|10860.73|10860.73|0
1650526800000|2022-04-21 07:40:00|10882.83|10882.83|10865.64|10865.64|10890.75|10890.75|10865.64|10865.64|0
1650527100000|2022-04-21 07:45:00|10866.61|10866.61|10848.66|10848.66|10866.78|10866.78|10842.6|10842.6|0
1650527400000|2022-04-21 07:50:00|10849.85|10849.85|10870.86|10870.86|10876.11|10876.11|10849.85|10849.85|0
1650527700000|2022-04-21 07:55:00|10870.78|10870.78|10900.07|10900.07|10903.09|10903.09|10870.78|10870.78|0
1650528000000|2022-04-21 08:00:00|10901.04|10901.04|10897.39|10897.39|10907.18|10907.18|10897.39|10897.39|0
1650528300000|2022-04-21 08:05:00|10896.81|10896.81|10892.67|10892.67|10899.06|10899.06|10891.77|10891.77|0
1650528600000|2022-04-21 08:10:00|10893.86|10893.86|10912.19|10912.19|10912.19|10912.19|10887.95|10887.95|0
1650528900000|2022-04-21 08:15:00|10912.26|10912.26|10910.99|10910.99|10920.75|10920.75|10906.79|10906.79|0
1650529200000|2022-04-21 08:20:00|10911.14|10911.14|10899.28|10899.28|10913.62|10913.62|10898.94|10898.94|0
1650529500000|2022-04-21 08:25:00|10899.17|10899.17|10899.87|10899.87|10900.85|10900.85|10892.62|10892.62|0
1650529800000|2022-04-21 08:30:00|10900.22|10900.22|10902.85|10902.85|10905.71|10905.71|10899.64|10899.64|0
1650530100000|2022-04-21 08:35:00|10904.17|10904.17|10911.41|10911.41|10911.41|10911.41|10904.17|10904.17|0
1650530400000|2022-04-21 08:40:00|10911.61|10911.61|10925.67|10925.67|10926.81|10926.81|10911.48|10911.48|0
1650530700000|2022-04-21 08:45:00|10924.49|10924.49|10923.03|10923.03|10926.45|10926.45|10921.75|10921.75|0
1650531000000|2022-04-21 08:50:00|10922.51|10922.51|10924.2|10924.2|10927.8|10927.8|10921.53|10921.53|0
1650531300000|2022-04-21 08:55:00|10923.7|10923.7|10924.41|10924.41|10927.94|10927.94|10919.68|10919.68|0
1650531600000|2022-04-21 09:00:00|10924.27|10924.27|10915.29|10915.29|10932.25|10932.25|10915.29|10915.29|0
1650531900000|2022-04-21 09:05:00|10914.89|10914.89|10921.83|10921.83|10923.12|10923.12|10909.47|10909.47|0
1650532200000|2022-04-21 09:10:00|10924.2|10924.2|10910.71|10910.71|10925.32|10925.32|10907.15|10907.15|0
1650532500000|2022-04-21 09:15:00|10910.31|10910.31|10893.08|10893.08|10911.19|10911.19|10893.08|10893.08|0
1650532800000|2022-04-21 09:20:00|10892.87|10892.87|10897.46|10897.46|10907.51|10907.51|10892.87|10892.87|0
1650533100000|2022-04-21 09:25:00|10897.88|10897.88|10894.52|10894.52|10897.88|10897.88|10886.87|10886.87|0
1650533400000|2022-04-21 09:30:00|10894.35|10894.35|10887.3|10887.3|10896.13|10896.13|10887.3|10887.3|0
1650533700000|2022-04-21 09:35:00|10887.38|10887.38|10901.24|10901.24|10902.61|10902.61|10887.38|10887.38|0
1650534000000|2022-04-21 09:40:00|10901.16|10901.16|10901.39|10901.39|10907.73|10907.73|10901.04|10901.04|0
1650534300000|2022-04-21 09:45:00|10901.47|10901.47|10900.33|10900.33|10903.26|10903.26|10900.01|10900.01|0
1650534600000|2022-04-21 09:50:00|10900.72|10900.72|10907.19|10907.19|10907.19|10907.19|10896.87|10896.87|0
1650534900000|2022-04-21 09:55:00|10907.32|10907.32|10919.51|10919.51|10922.45|10922.45|10907.09|10907.09|0
1650535200000|2022-04-21 10:00:00|10920.69|10920.69|10931.05|10931.05|10931.77|10931.77|10918.8|10918.8|0
1650535500000|2022-04-21 10:05:00|10931.45|10931.45|10937.69|10937.69|10940.15|10940.15|10931.45|10931.45|0
1650535800000|2022-04-21 10:10:00|10937.35|10937.35|10932.98|10932.98|10938.21|10938.21|10930.96|10930.96|0
1650536100000|2022-04-21 10:15:00|10932.78|10932.78|10927.15|10927.15|10932.78|10932.78|10927.15|10927.15|0
1650536400000|2022-04-21 10:20:00|10927.23|10927.23|10932.14|10932.14|10936.65|10936.65|10924.39|10924.39|0
1650536700000|2022-04-21 10:25:00|10932.06|10932.06|10927.11|10927.11|10934.9|10934.9|10921.59|10921.59|0
1650537000000|2022-04-21 10:30:00|10926.9|10926.9|10923.72|10923.72|10928.49|10928.49|10922.32|10922.32|0
1650537300000|2022-04-21 10:35:00|10923.87|10923.87|10930|10930|10932.92|10932.92|10923.13|10923.13|0
1650537600000|2022-04-21 10:40:00|10930.35|10930.35|10943.97|10943.97|10943.97|10943.97|10930.31|10930.31|0
1650537900000|2022-04-21 10:45:00|10943.85|10943.85|10948.69|10948.69|10948.69|10948.69|10937.87|10937.87|0
1650538200000|2022-04-21 10:50:00|10948.77|10948.77|10969.4|10969.4|10972.38|10972.38|10948.77|10948.77|0
1650538500000|2022-04-21 10:55:00|10969.74|10969.74|10975.59|10975.59|10975.59|10975.59|10969.74|10969.74|0
1650538800000|2022-04-21 11:00:00|10976.79|10976.79|10966.96|10966.96|10980.89|10980.89|10962.82|10962.82|0
1650539100000|2022-04-21 11:05:00|10966.81|10966.81|10971.88|10971.88|10974.16|10974.16|10962.4|10962.4|0
1650539400000|2022-04-21 11:10:00|10969.51|10969.51|10966.86|10966.86|10969.51|10969.51|10965.17|10965.17|0
1650539700000|2022-04-21 11:15:00|10966.69|10966.69|10980.99|10980.99|10981.12|10981.12|10965.66|10965.66|0
1650540000000|2022-04-21 11:20:00|10980.79|10980.79|10972.38|10972.38|10980.79|10980.79|10972.38|10972.38|0
1650540300000|2022-04-21 11:25:00|10972.2|10972.2|10960.69|10960.69|10973.07|10973.07|10960.69|10960.69|0
1650540600000|2022-04-21 11:30:00|10960.46|10960.46|10964.37|10964.37|10964.77|10964.77|10960.33|10960.33|0
1650540900000|2022-04-21 11:35:00|10964.87|10964.87|10973.55|10973.55|10974.62|10974.62|10964.87|10964.87|0
1650541200000|2022-04-21 11:40:00|10973.41|10973.41|10979.67|10979.67|10982.92|10982.92|10973.41|10973.41|0
1650541500000|2022-04-21 11:45:00|10979.34|10979.34|10982.06|10982.06|10983.25|10983.25|10976.88|10976.88|0
1650541800000|2022-04-21 11:50:00|10981.67|10981.67|10993.16|10993.16|10993.56|10993.56|10981.4|10981.4|0
1650542100000|2022-04-21 11:55:00|10993.33|10993.33|11001.21|11001.21|11001.35|11001.35|10992.93|10992.93|0
1650542400000|2022-04-21 12:00:00|11001.61|11001.61|11008.37|11008.37|11011.28|11011.28|11001.61|11001.61|0
1650542700000|2022-04-21 12:05:00|11008.77|11008.77|10996.26|10996.26|11009|11009|10996.26|10996.26|0
1650543000000|2022-04-21 12:10:00|10995.29|10995.29|10980.2|10980.2|10995.4|10995.4|10977.13|10977.13|0
1650543300000|2022-04-21 12:15:00|10981.39|10981.39|10975.8|10975.8|10986.07|10986.07|10975.8|10975.8|0
1650543600000|2022-04-21 12:20:00|10976.2|10976.2|10981.06|10981.06|10981.92|10981.92|10975.74|10975.74|0
1650543900000|2022-04-21 12:25:00|10980.72|10980.72|10979.19|10979.19|10982.66|10982.66|10978.54|10978.54|0
1650544200000|2022-04-21 12:30:00|10978.98|10978.98|10978.99|10978.99|10984.58|10984.58|10978.98|10978.98|0
1650544500000|2022-04-21 12:35:00|10977.96|10977.96|10984.38|10984.38|10987.67|10987.67|10977.96|10977.96|0
1650544800000|2022-04-21 12:40:00|10985.17|10985.17|10987.21|10987.21|10992.34|10992.34|10981.71|10981.71|0
1650545100000|2022-04-21 12:45:00|10988.19|10988.19|10982.76|10982.76|10988.37|10988.37|10979.88|10979.88|0
1650545400000|2022-04-21 12:50:00|10982.41|10982.41|10982.17|10982.17|10984.73|10984.73|10979.26|10979.26|0
1650545700000|2022-04-21 12:55:00|10982.38|10982.38|10976.44|10976.44|10982.92|10982.92|10976.44|10976.44|0
1650546000000|2022-04-21 13:00:00|10978.4|10978.4|10984.15|10984.15|10984.15|10984.15|10977.42|10977.42|0
1650546300000|2022-04-21 13:05:00|10984.54|10984.54|10987.53|10987.53|10995.06|10995.06|10984.54|10984.54|0
1650546600000|2022-04-21 13:10:00|10988.5|10988.5|10990.2|10990.2|10994.93|10994.93|10988.5|10988.5|0
1650546900000|2022-04-21 13:15:00|10990.08|10990.08|10985.3|10985.3|10990.48|10990.48|10981.34|10981.34|0
1650547200000|2022-04-21 13:20:00|10986.63|10986.63|10973.86|10973.86|10987.02|10987.02|10973.86|10973.86|0
1650547500000|2022-04-21 13:25:00|10973.23|10973.23|10974.58|10974.58|10975.4|10975.4|10967.78|10967.78|0
1650547800000|2022-04-21 13:30:00|10974.48|10974.48|10981.85|10981.85|10983.72|10983.72|10970.15|10970.15|0
1650548100000|2022-04-21 13:35:00|10981.62|10981.62|10979|10979|10986.9|10986.9|10978.06|10978.06|0
1650548400000|2022-04-21 13:40:00|10979.4|10979.4|10970.81|10970.81|10980.87|10980.87|10966.95|10966.95|0
1650548700000|2022-04-21 13:45:00|10970.59|10970.59|10953.1|10953.1|10971.31|10971.31|10951.92|10951.92|0
1650549000000|2022-04-21 13:50:00|10953.31|10953.31|10933.04|10933.04|10954.7|10954.7|10933.04|10933.04|0
1650549300000|2022-04-21 13:55:00|10933.25|10933.25|10928.27|10928.27|10935.53|10935.53|10925.37|10925.37|0
1650549600000|2022-04-21 14:00:00|10928.43|10928.43|10932.49|10932.49|10935.15|10935.15|10923.44|10923.44|0
1650549900000|2022-04-21 14:05:00|10932.1|10932.1|10926.78|10926.78|10932.1|10932.1|10923.72|10923.72|0
1650550200000|2022-04-21 14:10:00|10926.69|10926.69|10932.84|10932.84|10932.84|10932.84|10926.5|10926.5|0
1650550500000|2022-04-21 14:15:00|10934.03|10934.03|10958.73|10958.73|10963.21|10963.21|10934.03|10934.03|0
1650550800000|2022-04-21 14:20:00|10958.34|10958.34|10941.67|10941.67|10958.34|10958.34|10937.67|10937.67|0
1650551100000|2022-04-21 14:25:00|10940.48|10940.48|10945|10945|10949.04|10949.04|10935.14|10935.14|0
1650551400000|2022-04-21 14:30:00|10944.66|10944.66|10955.31|10955.31|10956.37|10956.37|10943.68|10943.68|0
1650551700000|2022-04-21 14:35:00|10954.13|10954.13|10950.28|10950.28|10960.46|10960.46|10947.33|10947.33|0
1650552000000|2022-04-21 14:40:00|10950.7|10950.7|10953.69|10953.69|10956.77|10956.77|10943.89|10943.89|0
1650552300000|2022-04-21 14:45:00|10954.05|10954.05|10951.42|10951.42|10957.86|10957.86|10950.42|10950.42|0
1650552600000|2022-04-21 14:50:00|10952.4|10952.4|10949.79|10949.79|10955.75|10955.75|10945.1|10945.1|0
1650552900000|2022-04-21 14:55:00|10949.71|10949.71|10941.81|10941.81|10950.11|10950.11|10939.01|10939.01|0
1650553200000|2022-04-21 15:00:00|10941.98|10941.98|10944.3|10944.3|10945.98|10945.98|10938.29|10938.29|0
1650553500000|2022-04-21 15:05:00|10944.7|10944.7|10944.6|10944.6|10946.89|10946.89|10935.31|10935.31|0
1650553800000|2022-04-21 15:10:00|10944.9|10944.9|10957.47|10957.47|10957.47|10957.47|10944|10944|0
1650554100000|2022-04-21 15:15:00|10958.44|10958.44|10957.18|10957.18|10959.99|10959.99|10954.26|10954.26|0
1650554400000|2022-04-21 15:20:00|10957.31|10957.31|10955|10955|10961.46|10961.46|10947.84|10947.84|0
1650554700000|2022-04-21 15:25:00|10955.97|10955.97|10955.02|10955.02|10957.38|10957.38|10950.92|10950.92|0
1650611700000|2022-04-22 07:15:00|10933.72|10933.72|10936.37|10936.37|10945.81|10945.81|10930.12|10930.12|0
1650612000000|2022-04-22 07:20:00|10935.4|10935.4|10922.65|10922.65|10935.4|10935.4|10919.3|10919.3|0
1650612300000|2022-04-22 07:25:00|10922.99|10922.99|10914.88|10914.88|10933.82|10933.82|10911.51|10911.51|0
1650612600000|2022-04-22 07:30:00|10912.92|10912.92|10900.99|10900.99|10915.23|10915.23|10898.26|10898.26|0
1650612900000|2022-04-22 07:35:00|10901.78|10901.78|10884.5|10884.5|10902.96|10902.96|10882.3|10882.3|0
1650613200000|2022-04-22 07:40:00|10885.48|10885.48|10880.38|10880.38|10891.52|10891.52|10877.58|10877.58|0
1650613500000|2022-04-22 07:45:00|10879.4|10879.4|10866.29|10866.29|10882.83|10882.83|10860.93|10860.93|0
1650613800000|2022-04-22 07:50:00|10866.52|10866.52|10885.86|10885.86|10885.86|10885.86|10866.4|10866.4|0
1650614100000|2022-04-22 07:55:00|10887.05|10887.05|10901.22|10901.22|10903.15|10903.15|10885.66|10885.66|0
1650614400000|2022-04-22 08:00:00|10900.24|10900.24|10902.77|10902.77|10904.31|10904.31|10893.36|10893.36|0
1650614700000|2022-04-22 08:05:00|10902.92|10902.92|10890.12|10890.12|10907.01|10907.01|10889.19|10889.19|0
1650615000000|2022-04-22 08:10:00|10890.19|10890.19|10881.62|10881.62|10890.35|10890.35|10878.12|10878.12|0
1650615300000|2022-04-22 08:15:00|10881.42|10881.42|10881.56|10881.56|10887.21|10887.21|10876.05|10876.05|0
1650615600000|2022-04-22 08:20:00|10881.23|10881.23|10883.55|10883.55|10883.55|10883.55|10869.63|10869.63|0
1650615900000|2022-04-22 08:25:00|10883.42|10883.42|10905.27|10905.27|10905.27|10905.27|10883.21|10883.21|0
1650616200000|2022-04-22 08:30:00|10906.46|10906.46|10910.15|10910.15|10911.14|10911.14|10902.66|10902.66|0
1650616500000|2022-04-22 08:35:00|10911.33|10911.33|10912.08|10912.08|10914.89|10914.89|10908.8|10908.8|0
1650616800000|2022-04-22 08:40:00|10911.1|10911.1|10904.52|10904.52|10912.16|10912.16|10898.26|10898.26|0
1650617100000|2022-04-22 08:45:00|10905.7|10905.7|10919.77|10919.77|10919.77|10919.77|10905.7|10905.7|0
1650617400000|2022-04-22 08:50:00|10920.56|10920.56|10917.49|10917.49|10922.86|10922.86|10916.41|10916.41|0
1650617700000|2022-04-22 08:55:00|10914.57|10914.57|10895.66|10895.66|10918.21|10918.21|10891.34|10891.34|0
1650618000000|2022-04-22 09:00:00|10895.15|10895.15|10898.66|10898.66|10898.75|10898.75|10893.6|10893.6|0
1650618300000|2022-04-22 09:05:00|10898.81|10898.81|10897.68|10897.68|10907.57|10907.57|10897.29|10897.29|0
1650618600000|2022-04-22 09:10:00|10898.74|10898.74|10895|10895|10903.16|10903.16|10895|10895|0
1650618900000|2022-04-22 09:15:00|10896.18|10896.18|10905.55|10905.55|10905.55|10905.55|10896.18|10896.18|0
1650619200000|2022-04-22 09:20:00|10904.58|10904.58|10904.66|10904.66|10908.93|10908.93|10904.29|10904.29|0
1650619500000|2022-04-22 09:25:00|10905.85|10905.85|10910.18|10910.18|10912.76|10912.76|10903.32|10903.32|0
1650619800000|2022-04-22 09:30:00|10910.3|10910.3|10917.46|10917.46|10918.47|10918.47|10910.07|10910.07|0
1650620100000|2022-04-22 09:35:00|10918.25|10918.25|10914.55|10914.55|10922.26|10922.26|10907.55|10907.55|0
1650620400000|2022-04-22 09:40:00|10915.53|10915.53|10919.02|10919.02|10920.27|10920.27|10911.82|10911.82|0
1650620700000|2022-04-22 09:45:00|10917.84|10917.84|10913.52|10913.52|10918.37|10918.37|10913.52|10913.52|0
1650621000000|2022-04-22 09:50:00|10913.67|10913.67|10887.44|10887.44|10913.67|10913.67|10887.44|10887.44|0
1650621300000|2022-04-22 09:55:00|10887.7|10887.7|10883.57|10883.57|10890.5|10890.5|10875.82|10875.82|0
1650621600000|2022-04-22 10:00:00|10882.93|10882.93|10902.93|10902.93|10902.93|10902.93|10882.86|10882.86|0
1650621900000|2022-04-22 10:05:00|10903.28|10903.28|10895.51|10895.51|10904.05|10904.05|10895.51|10895.51|0
1650622200000|2022-04-22 10:10:00|10895.21|10895.21|10891.91|10891.91|10895.21|10895.21|10888.74|10888.74|0
1650622500000|2022-04-22 10:15:00|10892.71|10892.71|10892.98|10892.98|10893.75|10893.75|10887.75|10887.75|0
1650622800000|2022-04-22 10:20:00|10891.8|10891.8|10888.53|10888.53|10891.8|10891.8|10885.65|10885.65|0
1650623100000|2022-04-22 10:25:00|10888.31|10888.31|10872.88|10872.88|10888.31|10888.31|10868.9|10868.9|0
1650623400000|2022-04-22 10:30:00|10872.95|10872.95|10864.22|10864.22|10872.95|10872.95|10864.22|10864.22|0
1650623700000|2022-04-22 10:35:00|10863.82|10863.82|10864.92|10864.92|10869.49|10869.49|10863.16|10863.16|0
1650624000000|2022-04-22 10:40:00|10865.04|10865.04|10860.11|10860.11|10865.39|10865.39|10859.11|10859.11|0
1650624300000|2022-04-22 10:45:00|10859.72|10859.72|10858.8|10858.8|10862.54|10862.54|10858|10858|0
1650624600000|2022-04-22 10:50:00|10858.72|10858.72|10854.17|10854.17|10863.88|10863.88|10853.62|10853.62|0
1650624900000|2022-04-22 10:55:00|10853.82|10853.82|10852.65|10852.65|10854.46|10854.46|10847.7|10847.7|0
1650625200000|2022-04-22 11:00:00|10852.91|10852.91|10856.6|10856.6|10861.12|10861.12|10852.16|10852.16|0
1650625500000|2022-04-22 11:05:00|10856.86|10856.86|10853.04|10853.04|10856.86|10856.86|10851.94|10851.94|0
1650625800000|2022-04-22 11:10:00|10852.96|10852.96|10860.33|10860.33|10862.1|10862.1|10852.96|10852.96|0
1650626100000|2022-04-22 11:15:00|10860.17|10860.17|10855.3|10855.3|10860.17|10860.17|10853.29|10853.29|0
1650626400000|2022-04-22 11:20:00|10855.65|10855.65|10857.53|10857.53|10860.12|10860.12|10854.96|10854.96|0
1650626700000|2022-04-22 11:25:00|10857.74|10857.74|10863.18|10863.18|10863.31|10863.31|10857.74|10857.74|0
1650627000000|2022-04-22 11:30:00|10864.36|10864.36|10860.32|10860.32|10865.54|10865.54|10860.32|10860.32|0
1650627300000|2022-04-22 11:35:00|10860.07|10860.07|10857.33|10857.33|10860.65|10860.65|10855.31|10855.31|0
1650627600000|2022-04-22 11:40:00|10857.45|10857.45|10851.98|10851.98|10857.45|10857.45|10850.27|10850.27|0
1650627900000|2022-04-22 11:45:00|10851.86|10851.86|10855.56|10855.56|10855.56|10855.56|10846.04|10846.04|0
1650628200000|2022-04-22 11:50:00|10855.4|10855.4|10865.13|10865.13|10866.66|10866.66|10852.04|10852.04|0
1650628500000|2022-04-22 11:55:00|10864.79|10864.79|10863.42|10863.42|10864.9|10864.9|10860.73|10860.73|0
1650628800000|2022-04-22 12:00:00|10863.53|10863.53|10865.63|10865.63|10868.37|10868.37|10861.94|10861.94|0
1650629100000|2022-04-22 12:05:00|10866.02|10866.02|10868.7|10868.7|10878.31|10878.31|10866.02|10866.02|0
1650629400000|2022-04-22 12:10:00|10869.09|10869.09|10867.72|10867.72|10869.09|10869.09|10863.95|10863.95|0
1650629700000|2022-04-22 12:15:00|10868.06|10868.06|10878.18|10878.18|10881.25|10881.25|10868.06|10868.06|0
1650630000000|2022-04-22 12:20:00|10878.39|10878.39|10870.4|10870.4|10878.39|10878.39|10870.39|10870.39|0
1650630300000|2022-04-22 12:25:00|10870.8|10870.8|10873.18|10873.18|10874.76|10874.76|10870.39|10870.39|0
1650630600000|2022-04-22 12:30:00|10873.25|10873.25|10880.99|10880.99|10881.16|10881.16|10873.25|10873.25|0
1650630900000|2022-04-22 12:35:00|10880.73|10880.73|10897.58|10897.58|10897.58|10897.58|10880.73|10880.73|0
1650631200000|2022-04-22 12:40:00|10897.26|10897.26|10889.24|10889.24|10899.13|10899.13|10888.86|10888.86|0
1650631500000|2022-04-22 12:45:00|10888.05|10888.05|10886.22|10886.22|10897.02|10897.02|10886.02|10886.02|0
1650631800000|2022-04-22 12:50:00|10886.26|10886.26|10881.69|10881.69|10886.26|10886.26|10880.24|10880.24|0
1650632100000|2022-04-22 12:55:00|10881.34|10881.34|10881.44|10881.44|10881.76|10881.76|10876.67|10876.67|0
1650632400000|2022-04-22 13:00:00|10881.65|10881.65|10886.46|10886.46|10892.21|10892.21|10881.65|10881.65|0
1650632700000|2022-04-22 13:05:00|10886.2|10886.2|10882.71|10882.71|10889.41|10889.41|10882.55|10882.55|0
1650633000000|2022-04-22 13:10:00|10882.18|10882.18|10872.88|10872.88|10882.35|10882.35|10869.3|10869.3|0
1650633300000|2022-04-22 13:15:00|10873.85|10873.85|10865.99|10865.99|10873.85|10873.85|10863.6|10863.6|0
1650633600000|2022-04-22 13:20:00|10866.39|10866.39|10870.13|10870.13|10870.13|10870.13|10861.53|10861.53|0
1650633900000|2022-04-22 13:25:00|10870.53|10870.53|10877.4|10877.4|10880.2|10880.2|10869.2|10869.2|0
1650634200000|2022-04-22 13:30:00|10877.19|10877.19|10889.85|10889.85|10891.62|10891.62|10871.32|10871.32|0
1650634500000|2022-04-22 13:35:00|10889.35|10889.35|10867.36|10867.36|10890.71|10890.71|10865.6|10865.6|0
1650634800000|2022-04-22 13:40:00|10866.96|10866.96|10850.94|10850.94|10866.96|10866.96|10847.16|10847.16|0
1650635100000|2022-04-22 13:45:00|10850.82|10850.82|10851.21|10851.21|10859.19|10859.19|10848.13|10848.13|0
1650635400000|2022-04-22 13:50:00|10850.81|10850.81|10855.95|10855.95|10856.45|10856.45|10846.58|10846.58|0
1650635700000|2022-04-22 13:55:00|10855.61|10855.61|10862.08|10862.08|10865.21|10865.21|10854.45|10854.45|0
1650636000000|2022-04-22 14:00:00|10862.31|10862.31|10869.14|10869.14|10883.2|10883.2|10859.51|10859.51|0
1650636300000|2022-04-22 14:05:00|10868.79|10868.79|10873.55|10873.55|10889.69|10889.69|10868.4|10868.4|0
1650636600000|2022-04-22 14:10:00|10873.15|10873.15|10864.93|10864.93|10875.3|10875.3|10862.18|10862.18|0
1650636900000|2022-04-22 14:15:00|10865.14|10865.14|10834.08|10834.08|10867.5|10867.5|10833.74|10833.74|0
1650637200000|2022-04-22 14:20:00|10835.06|10835.06|10842.12|10842.12|10842.12|10842.12|10830.16|10830.16|0
1650637500000|2022-04-22 14:25:00|10841.77|10841.77|10843.93|10843.93|10848.35|10848.35|10836.28|10836.28|0
1650637800000|2022-04-22 14:30:00|10844.14|10844.14|10854.22|10854.22|10855.88|10855.88|10840.73|10840.73|0
1650638100000|2022-04-22 14:35:00|10854.52|10854.52|10863.55|10863.55|10870.27|10870.27|10854.52|10854.52|0
1650638400000|2022-04-22 14:40:00|10864.06|10864.06|10863.27|10863.27|10866.51|10866.51|10858.85|10858.85|0
1650638700000|2022-04-22 14:45:00|10863.6|10863.6|10876.91|10876.91|10876.91|10876.91|10862.36|10862.36|0
1650639000000|2022-04-22 14:50:00|10878.87|10878.87|10866.42|10866.42|10880.74|10880.74|10864.83|10864.83|0
1650639300000|2022-04-22 14:55:00|10866.07|10866.07|10869.76|10869.76|10869.76|10869.76|10865.76|10865.76|0
1650639600000|2022-04-22 15:00:00|10872.13|10872.13|10869.53|10869.53|10878.6|10878.6|10869.51|10869.51|0
1650639900000|2022-04-22 15:05:00|10869.61|10869.61|10884.08|10884.08|10884.08|10884.08|10868.35|10868.35|0
1650640200000|2022-04-22 15:10:00|10885.4|10885.4|10882.46|10882.46|10885.85|10885.85|10880.37|10880.37|0
1650640500000|2022-04-22 15:15:00|10882.96|10882.96|10886.9|10886.9|10887.52|10887.52|10881.65|10881.65|0
1650640800000|2022-04-22 15:20:00|10886.77|10886.77|10874.35|10874.35|10888.11|10888.11|10873.03|10873.03|0
1650641100000|2022-04-22 15:25:00|10874.18|10874.18|10861.08|10861.08|10874.18|10874.18|10860.93|10860.93|0
1650870900000|2022-04-25 07:15:00|10703.05|10703.05|10735.2|10735.2|10739.08|10739.08|10700.18|10700.18|0
1650871200000|2022-04-25 07:20:00|10736.39|10736.39|10752.28|10752.28|10752.28|10752.28|10733.85|10733.85|0
1650871500000|2022-04-25 07:25:00|10752.92|10752.92|10736.62|10736.62|10759.94|10759.94|10736.62|10736.62|0
1650871800000|2022-04-25 07:30:00|10737|10737|10718.77|10718.77|10737|10737|10718.77|10718.77|0
1650872100000|2022-04-25 07:35:00|10718.54|10718.54|10687.66|10687.66|10721.84|10721.84|10686.69|10686.69|0
1650872400000|2022-04-25 07:40:00|10686.69|10686.69|10673.08|10673.08|10686.69|10686.69|10670.49|10670.49|0
1650872700000|2022-04-25 07:45:00|10673.17|10673.17|10664.38|10664.38|10676.6|10676.6|10664.38|10664.38|0
1650873000000|2022-04-25 07:50:00|10664.19|10664.19|10632.12|10632.12|10666.11|10666.11|10627.05|10627.05|0
1650873300000|2022-04-25 07:55:00|10632.37|10632.37|10637.91|10637.91|10643.89|10643.89|10629.75|10629.75|0
1650873600000|2022-04-25 08:00:00|10637.51|10637.51|10637.14|10637.14|10637.51|10637.51|10623.27|10623.27|0
1650873900000|2022-04-25 08:05:00|10639.51|10639.51|10643.45|10643.45|10646.5|10646.5|10638.87|10638.87|0
1650874200000|2022-04-25 08:10:00|10642.27|10642.27|10620.56|10620.56|10645.42|10645.42|10615.4|10615.4|0
1650874500000|2022-04-25 08:15:00|10621.36|10621.36|10620.03|10620.03|10622.81|10622.81|10613.52|10613.52|0
1650874800000|2022-04-25 08:20:00|10621.99|10621.99|10611.38|10611.38|10622.6|10622.6|10605.48|10605.48|0
1650875100000|2022-04-25 08:25:00|10611.71|10611.71|10611.79|10611.79|10617.98|10617.98|10611.44|10611.44|0
1650875400000|2022-04-25 08:30:00|10611.67|10611.67|10610.11|10610.11|10613.29|10613.29|10607|10607|0
1650875700000|2022-04-25 08:35:00|10609.94|10609.94|10621.8|10621.8|10621.8|10621.8|10608.6|10608.6|0
1650876000000|2022-04-25 08:40:00|10622.15|10622.15|10595.9|10595.9|10622.55|10622.55|10595.67|10595.67|0
1650876300000|2022-04-25 08:45:00|10595.77|10595.77|10584.5|10584.5|10595.97|10595.97|10584.5|10584.5|0
1650876600000|2022-04-25 08:50:00|10581.89|10581.89|10578.8|10578.8|10581.91|10581.91|10575.16|10575.16|0
1650876900000|2022-04-25 08:55:00|10578.98|10578.98|10590.74|10590.74|10590.74|10590.74|10578.98|10578.98|0
1650877200000|2022-04-25 09:00:00|10589.76|10589.76|10600.19|10600.19|10600.48|10600.48|10589.23|10589.23|0
1650877500000|2022-04-25 09:05:00|10600.33|10600.33|10584.88|10584.88|10601.33|10601.33|10582.74|10582.74|0
1650877800000|2022-04-25 09:10:00|10583.69|10583.69|10556.72|10556.72|10583.69|10583.69|10556.72|10556.72|0
1650878100000|2022-04-25 09:15:00|10556.93|10556.93|10548.66|10548.66|10560.63|10560.63|10545.74|10545.74|0
1650878400000|2022-04-25 09:20:00|10548.71|10548.71|10555.04|10555.04|10559.95|10559.95|10547.2|10547.2|0
1650878700000|2022-04-25 09:25:00|10555.73|10555.73|10561.48|10561.48|10566.44|10566.44|10551.06|10551.06|0
1650879000000|2022-04-25 09:30:00|10562.28|10562.28|10571.43|10571.43|10572.25|10572.25|10562.12|10562.12|0
1650879300000|2022-04-25 09:35:00|10570.45|10570.45|10561.73|10561.73|10570.98|10570.98|10561.53|10561.53|0
1650879600000|2022-04-25 09:40:00|10561.85|10561.85|10569.55|10569.55|10570.11|10570.11|10559.81|10559.81|0
1650879900000|2022-04-25 09:45:00|10569.76|10569.76|10561.44|10561.44|10573.28|10573.28|10560.69|10560.69|0
1650880200000|2022-04-25 09:50:00|10561.65|10561.65|10550.9|10550.9|10562.11|10562.11|10549.51|10549.51|0
1650880500000|2022-04-25 09:55:00|10550.82|10550.82|10548.03|10548.03|10554.98|10554.98|10548.03|10548.03|0
1650880800000|2022-04-25 10:00:00|10548.16|10548.16|10547.83|10547.83|10551.89|10551.89|10546|10546|0
1650881100000|2022-04-25 10:05:00|10547.48|10547.48|10553.36|10553.36|10554.34|10554.34|10546.14|10546.14|0
1650881400000|2022-04-25 10:10:00|10553.57|10553.57|10544.2|10544.2|10557.26|10557.26|10540.36|10540.36|0
1650881700000|2022-04-25 10:15:00|10544.54|10544.54|10552.61|10552.61|10552.61|10552.61|10544.54|10544.54|0
1650882000000|2022-04-25 10:20:00|10554|10554|10560.22|10560.22|10561.81|10561.81|10553.22|10553.22|0
1650882300000|2022-04-25 10:25:00|10559.76|10559.76|10569.71|10569.71|10574.03|10574.03|10559.76|10559.76|0
1650882600000|2022-04-25 10:30:00|10568.34|10568.34|10563.66|10563.66|10568.34|10568.34|10563.66|10563.66|0
1650882900000|2022-04-25 10:35:00|10563.26|10563.26|10560.31|10560.31|10563.26|10563.26|10558.69|10558.69|0
1650883200000|2022-04-25 10:40:00|10559.97|10559.97|10553.65|10553.65|10559.97|10559.97|10552.56|10552.56|0
1650883500000|2022-04-25 10:45:00|10553.19|10553.19|10558.45|10558.45|10559.32|10559.32|10552.82|10552.82|0
1650883800000|2022-04-25 10:50:00|10559.77|10559.77|10561.31|10561.31|10570.61|10570.61|10559.77|10559.77|0
1650884100000|2022-04-25 10:55:00|10561.24|10561.24|10564.83|10564.83|10564.93|10564.93|10560.2|10560.2|0
1650884400000|2022-04-25 11:00:00|10564.97|10564.97|10578.44|10578.44|10581.47|10581.47|10564.43|10564.43|0
1650884700000|2022-04-25 11:05:00|10578.46|10578.46|10575.32|10575.32|10584.13|10584.13|10573.94|10573.94|0
1650885000000|2022-04-25 11:10:00|10574.98|10574.98|10572.65|10572.65|10578.26|10578.26|10572.65|10572.65|0
1650885300000|2022-04-25 11:15:00|10572.33|10572.33|10559.47|10559.47|10574.47|10574.47|10559.47|10559.47|0
1650885600000|2022-04-25 11:20:00|10559.81|10559.81|10584.65|10584.65|10597.81|10597.81|10555.33|10555.33|0
1650885900000|2022-04-25 11:25:00|10583.35|10583.35|10573.22|10573.22|10584.51|10584.51|10573.22|10573.22|0
1650886200000|2022-04-25 11:30:00|10571.06|10571.06|10581.88|10581.88|10582.02|10582.02|10570.48|10570.48|0
1650886500000|2022-04-25 11:35:00|10585.79|10585.79|10598.15|10598.15|10600.92|10600.92|10585.79|10585.79|0
1650886800000|2022-04-25 11:40:00|10597.75|10597.75|10594.21|10594.21|10598.55|10598.55|10594.08|10594.08|0
1650887100000|2022-04-25 11:45:00|10594.08|10594.08|10597.42|10597.42|10600.95|10600.95|10590.24|10590.24|0
1650887400000|2022-04-25 11:50:00|10597.2|10597.2|10596.53|10596.53|10599.89|10599.89|10594.16|10594.16|0
1650887700000|2022-04-25 11:55:00|10594.57|10594.57|10606.55|10606.55|10607.54|10607.54|10593.03|10593.03|0
1650888000000|2022-04-25 12:00:00|10606.67|10606.67|10600.7|10600.7|10608.63|10608.63|10600.7|10600.7|0
1650888300000|2022-04-25 12:05:00|10599.72|10599.72|10598.18|10598.18|10601.3|10601.3|10598.18|10598.18|0
1650888600000|2022-04-25 12:10:00|10598.44|10598.44|10599.81|10599.81|10603.83|10603.83|10596.53|10596.53|0
1650888900000|2022-04-25 12:15:00|10599.5|10599.5|10609.6|10609.6|10609.6|10609.6|10598.61|10598.61|0
1650889200000|2022-04-25 12:20:00|10609.78|10609.78|10611.74|10611.74|10613.38|10613.38|10607.78|10607.78|0
1650889500000|2022-04-25 12:25:00|10611.69|10611.69|10616.9|10616.9|10616.9|10616.9|10611.69|10611.69|0
1650889800000|2022-04-25 12:30:00|10616.88|10616.88|10618.25|10618.25|10619.87|10619.87|10615.4|10615.4|0
1650890100000|2022-04-25 12:35:00|10618.41|10618.41|10617.07|10617.07|10619.22|10619.22|10615.85|10615.85|0
1650890400000|2022-04-25 12:40:00|10618.25|10618.25|10623.9|10623.9|10627.31|10627.31|10618.1|10618.1|0
1650890700000|2022-04-25 12:45:00|10624.25|10624.25|10625.85|10625.85|10627.47|10627.47|10622.9|10622.9|0
1650891000000|2022-04-25 12:50:00|10625.45|10625.45|10611.97|10611.97|10625.45|10625.45|10611.86|10611.86|0
1650891300000|2022-04-25 12:55:00|10611.76|10611.76|10626.01|10626.01|10626.01|10626.01|10611.63|10611.63|0
1650891600000|2022-04-25 13:00:00|10627.97|10627.97|10620.03|10620.03|10629.35|10629.35|10620.03|10620.03|0
1650891900000|2022-04-25 13:05:00|10620.14|10620.14|10633.69|10633.69|10633.86|10633.86|10618.4|10618.4|0
1650892200000|2022-04-25 13:10:00|10633.58|10633.58|10639.54|10639.54|10640.14|10640.14|10629.5|10629.5|0
1650892500000|2022-04-25 13:15:00|10639.8|10639.8|10643.05|10643.05|10643.09|10643.09|10639.27|10639.27|0
1650892800000|2022-04-25 13:20:00|10643.45|10643.45|10646.29|10646.29|10647.31|10647.31|10643.19|10643.19|0
1650893100000|2022-04-25 13:25:00|10647.08|10647.08|10633.93|10633.93|10651.56|10651.56|10633.93|10633.93|0
1650893400000|2022-04-25 13:30:00|10634.02|10634.02|10643.52|10643.52|10645.66|10645.66|10632.97|10632.97|0
1650893700000|2022-04-25 13:35:00|10643.59|10643.59|10655.05|10655.05|10660.57|10660.57|10643.59|10643.59|0
1650894000000|2022-04-25 13:40:00|10654.25|10654.25|10667.1|10667.1|10670.61|10670.61|10654.25|10654.25|0
1650894300000|2022-04-25 13:45:00|10667.5|10667.5|10647.3|10647.3|10669.18|10669.18|10640.47|10640.47|0
1650894600000|2022-04-25 13:50:00|10658.83|10658.83|10678.4|10678.4|10678.81|10678.81|10658.83|10658.83|0
1650894900000|2022-04-25 13:55:00|10679.58|10679.58|10661.96|10661.96|10679.84|10679.84|10661.61|10661.61|0
1650895200000|2022-04-25 14:00:00|10662.19|10662.19|10671.8|10671.8|10676.05|10676.05|10649.73|10649.73|0
1650895500000|2022-04-25 14:05:00|10670.62|10670.62|10679.93|10679.93|10680.36|10680.36|10668.54|10668.54|0
1650895800000|2022-04-25 14:10:00|10680.9|10680.9|10683.54|10683.54|10686.29|10686.29|10678.71|10678.71|0
1650896100000|2022-04-25 14:15:00|10686.15|10686.15|10681.34|10681.34|10687.63|10687.63|10675.4|10675.4|0
1650896400000|2022-04-25 14:20:00|10681.81|10681.81|10689.17|10689.17|10689.97|10689.97|10673.59|10673.59|0
1650896700000|2022-04-25 14:25:00|10690.96|10690.96|10692.65|10692.65|10694.31|10694.31|10688.28|10688.28|0
1650897000000|2022-04-25 14:30:00|10692.15|10692.15|10711.63|10711.63|10714.18|10714.18|10692.15|10692.15|0
1650897300000|2022-04-25 14:35:00|10712.02|10712.02|10698.07|10698.07|10712.05|10712.05|10698.07|10698.07|0
1650897600000|2022-04-25 14:40:00|10698.1|10698.1|10692.55|10692.55|10698.89|10698.89|10683.62|10683.62|0
1650897900000|2022-04-25 14:45:00|10692.43|10692.43|10692.81|10692.81|10696.92|10696.92|10684.24|10684.24|0
1650898200000|2022-04-25 14:50:00|10691.83|10691.83|10682.08|10682.08|10691.83|10691.83|10679.87|10679.87|0
1650898500000|2022-04-25 14:55:00|10681.99|10681.99|10674.16|10674.16|10681.99|10681.99|10674.16|10674.16|0
1650898800000|2022-04-25 15:00:00|10674.56|10674.56|10683.93|10683.93|10683.93|10683.93|10674.56|10674.56|0
1650899100000|2022-04-25 15:05:00|10684|10684|10685.96|10685.96|10687.49|10687.49|10679.57|10679.57|0
1650899400000|2022-04-25 15:10:00|10684.99|10684.99|10692.76|10692.76|10697.06|10697.06|10683.98|10683.98|0
1650899700000|2022-04-25 15:15:00|10692.64|10692.64|10685.86|10685.86|10692.64|10692.64|10681.1|10681.1|0
1650900000000|2022-04-25 15:20:00|10685.94|10685.94|10694.83|10694.83|10700.39|10700.39|10685.94|10685.94|0
1650900300000|2022-04-25 15:25:00|10694.62|10694.62|10680.55|10680.55|10700.73|10700.73|10675.96|10675.96|0
1650957300000|2022-04-26 07:15:00|10724.04|10724.04|10722.11|10722.11|10725.67|10725.67|10707.93|10707.93|0
1650957600000|2022-04-26 07:20:00|10720.93|10720.93|10701.48|10701.48|10721.93|10721.93|10700.29|10700.29|0
1650957900000|2022-04-26 07:25:00|10701.59|10701.59|10695.93|10695.93|10709.69|10709.69|10687.56|10687.56|0
1650958200000|2022-04-26 07:30:00|10695.76|10695.76|10691.94|10691.94|10699.47|10699.47|10691.71|10691.71|0
1650958500000|2022-04-26 07:35:00|10692.09|10692.09|10677.69|10677.69|10692.09|10692.09|10672.09|10672.09|0
1650958800000|2022-04-26 07:40:00|10678.88|10678.88|10691.71|10691.71|10692.29|10692.29|10675.95|10675.95|0
1650959100000|2022-04-26 07:45:00|10691.92|10691.92|10701.38|10701.38|10702.52|10702.52|10689.4|10689.4|0
1650959400000|2022-04-26 07:50:00|10701.26|10701.26|10705.12|10705.12|10709.54|10709.54|10701.08|10701.08|0
1650959700000|2022-04-26 07:55:00|10706.09|10706.09|10695.17|10695.17|10712.28|10712.28|10693.48|10693.48|0
1650960000000|2022-04-26 08:00:00|10694.86|10694.86|10693.29|10693.29|10702.64|10702.64|10690.96|10690.96|0
1650960300000|2022-04-26 08:05:00|10692.79|10692.79|10691.94|10691.94|10693.57|10693.57|10686.97|10686.97|0
1650960600000|2022-04-26 08:10:00|10691.77|10691.77|10672.28|10672.28|10691.77|10691.77|10668.61|10668.61|0
1650960900000|2022-04-26 08:15:00|10673.46|10673.46|10673.04|10673.04|10677.83|10677.83|10669.17|10669.17|0
1650961200000|2022-04-26 08:20:00|10673.2|10673.2|10685.07|10685.07|10685.07|10685.07|10671.25|10671.25|0
1650961500000|2022-04-26 08:25:00|10684.57|10684.57|10687.76|10687.76|10693.23|10693.23|10684.57|10684.57|0
1650961800000|2022-04-26 08:30:00|10687.55|10687.55|10694.73|10694.73|10694.73|10694.73|10683.82|10683.82|0
1650962100000|2022-04-26 08:35:00|10695.08|10695.08|10697.76|10697.76|10699.19|10699.19|10694.97|10694.97|0
1650962400000|2022-04-26 08:40:00|10697.87|10697.87|10695.54|10695.54|10700.22|10700.22|10693.94|10693.94|0
1650962700000|2022-04-26 08:45:00|10695.13|10695.13|10703.87|10703.87|10704.52|10704.52|10694.63|10694.63|0
1650963000000|2022-04-26 08:50:00|10704.38|10704.38|10701.58|10701.58|10712.85|10712.85|10701.58|10701.58|0
1650963300000|2022-04-26 08:55:00|10702.55|10702.55|10714.67|10714.67|10714.67|10714.67|10702.48|10702.48|0
1650963600000|2022-04-26 09:00:00|10715.16|10715.16|10716.72|10716.72|10719.42|10719.42|10713.07|10713.07|0
1650963900000|2022-04-26 09:05:00|10716.3|10716.3|10723.85|10723.85|10723.85|10723.85|10714.66|10714.66|0
1650964200000|2022-04-26 09:10:00|10721.9|10721.9|10716.04|10716.04|10724.62|10724.62|10714.18|10714.18|0
1650964500000|2022-04-26 09:15:00|10715.97|10715.97|10712.5|10712.5|10715.97|10715.97|10708.31|10708.31|0
1650964800000|2022-04-26 09:20:00|10712.66|10712.66|10715.41|10715.41|10717.21|10717.21|10712.43|10712.43|0
1650965100000|2022-04-26 09:25:00|10715.61|10715.61|10722.41|10722.41|10725.65|10725.65|10714.59|10714.59|0
1650965400000|2022-04-26 09:30:00|10722.67|10722.67|10740.83|10740.83|10740.83|10740.83|10722.41|10722.41|0
1650965700000|2022-04-26 09:35:00|10741|10741|10738.61|10738.61|10743.09|10743.09|10733.3|10733.3|0
1650966000000|2022-04-26 09:40:00|10738.11|10738.11|10726.91|10726.91|10739.48|10739.48|10725.8|10725.8|0
1650966300000|2022-04-26 09:45:00|10726.99|10726.99|10719.86|10719.86|10727.22|10727.22|10719.86|10719.86|0
1650966600000|2022-04-26 09:50:00|10719.16|10719.16|10731.12|10731.12|10731.12|10731.12|10717.77|10717.77|0
1650966900000|2022-04-26 09:55:00|10731.32|10731.32|10744.09|10744.09|10745.6|10745.6|10731.32|10731.32|0
1650967200000|2022-04-26 10:00:00|10744.17|10744.17|10743.07|10743.07|10749.06|10749.06|10742.4|10742.4|0
1650967500000|2022-04-26 10:05:00|10743.42|10743.42|10742.61|10742.61|10743.92|10743.92|10736.21|10736.21|0
1650967800000|2022-04-26 10:10:00|10742.77|10742.77|10741.03|10741.03|10744.09|10744.09|10737.36|10737.36|0
1650968100000|2022-04-26 10:15:00|10740.53|10740.53|10741.01|10741.01|10741.01|10741.01|10735.43|10735.43|0
1650968400000|2022-04-26 10:20:00|10741.05|10741.05|10744.12|10744.12|10747.09|10747.09|10740.79|10740.79|0
1650968700000|2022-04-26 10:25:00|10744.46|10744.46|10756.39|10756.39|10756.83|10756.83|10742.85|10742.85|0
1650969000000|2022-04-26 10:30:00|10756.89|10756.89|10756.58|10756.58|10758.87|10758.87|10751.75|10751.75|0
1650969300000|2022-04-26 10:35:00|10756.66|10756.66|10755.26|10755.26|10756.89|10756.89|10750.19|10750.19|0
1650969600000|2022-04-26 10:40:00|10754.28|10754.28|10755.22|10755.22|10755.96|10755.96|10747.85|10747.85|0
1650969900000|2022-04-26 10:45:00|10756.2|10756.2|10766.02|10766.02|10766.15|10766.15|10756.11|10756.11|0
1650970200000|2022-04-26 10:50:00|10764.84|10764.84|10760.66|10760.66|10766.97|10766.97|10760.29|10760.29|0
1650970500000|2022-04-26 10:55:00|10760.03|10760.03|10756.89|10756.89|10761.75|10761.75|10754.79|10754.79|0
1650970800000|2022-04-26 11:00:00|10756.95|10756.95|10751.03|10751.03|10756.95|10756.95|10747.79|10747.79|0
1650971100000|2022-04-26 11:05:00|10750.91|10750.91|10751.28|10751.28|10751.39|10751.39|10746.72|10746.72|0
1650971400000|2022-04-26 11:10:00|10750.3|10750.3|10749.54|10749.54|10752.17|10752.17|10749.19|10749.19|0
1650971700000|2022-04-26 11:15:00|10749.2|10749.2|10756.1|10756.1|10756.34|10756.34|10746.02|10746.02|0
1650972000000|2022-04-26 11:20:00|10756.3|10756.3|10760.43|10760.43|10760.43|10760.43|10753.67|10753.67|0
1650972300000|2022-04-26 11:25:00|10759.45|10759.45|10752.93|10752.93|10761.56|10761.56|10752.93|10752.93|0
1650972600000|2022-04-26 11:30:00|10752.67|10752.67|10749.17|10749.17|10753.3|10753.3|10749.01|10749.01|0
1650972900000|2022-04-26 11:35:00|10750.35|10750.35|10743.86|10743.86|10752.93|10752.93|10743.14|10743.14|0
1650973200000|2022-04-26 11:40:00|10743.65|10743.65|10753.42|10753.42|10754.98|10754.98|10742.67|10742.67|0
1650973500000|2022-04-26 11:45:00|10753.63|10753.63|10754.23|10754.23|10757.27|10757.27|10753.17|10753.17|0
1650973800000|2022-04-26 11:50:00|10754.03|10754.03|10754.62|10754.62|10755.23|10755.23|10752.91|10752.91|0
1650974100000|2022-04-26 11:55:00|10754.55|10754.55|10752.75|10752.75|10754.71|10754.71|10748.04|10748.04|0
1650974400000|2022-04-26 12:00:00|10752.58|10752.58|10751.98|10751.98|10755.58|10755.58|10751.11|10751.11|0
1650974700000|2022-04-26 12:05:00|10752.18|10752.18|10757.68|10757.68|10758.83|10758.83|10752.18|10752.18|0
1650975000000|2022-04-26 12:10:00|10757.4|10757.4|10748.94|10748.94|10758.12|10758.12|10748.94|10748.94|0
1650975300000|2022-04-26 12:15:00|10748.87|10748.87|10738.36|10738.36|10749.1|10749.1|10737.06|10737.06|0
1650975600000|2022-04-26 12:20:00|10740.32|10740.32|10742.64|10742.64|10743.44|10743.44|10733.26|10733.26|0
1650975900000|2022-04-26 12:25:00|10742.71|10742.71|10742.33|10742.33|10746.01|10746.01|10740.72|10740.72|0
1650976200000|2022-04-26 12:30:00|10742.03|10742.03|10744.93|10744.93|10745.05|10745.05|10738.81|10738.81|0
1650976500000|2022-04-26 12:35:00|10744.59|10744.59|10727.47|10727.47|10744.59|10744.59|10726.01|10726.01|0
1650976800000|2022-04-26 12:40:00|10728.44|10728.44|10734.31|10734.31|10734.31|10734.31|10723.4|10723.4|0
1650977100000|2022-04-26 12:45:00|10733.13|10733.13|10730.19|10730.19|10733.59|10733.59|10727.91|10727.91|0
1650977400000|2022-04-26 12:50:00|10730.4|10730.4|10737.91|10737.91|10738.17|10738.17|10730.4|10730.4|0
1650977700000|2022-04-26 12:55:00|10738.89|10738.89|10745.31|10745.31|10745.73|10745.73|10738.89|10738.89|0
1650978000000|2022-04-26 13:00:00|10744.12|10744.12|10733.99|10733.99|10745.38|10745.38|10732.94|10732.94|0
1650978300000|2022-04-26 13:05:00|10733.36|10733.36|10730.08|10730.08|10733.36|10733.36|10720.34|10720.34|0
1650978600000|2022-04-26 13:10:00|10730.15|10730.15|10728.69|10728.69|10730.98|10730.98|10721.4|10721.4|0
1650978900000|2022-04-26 13:15:00|10728.46|10728.46|10741.22|10741.22|10741.86|10741.86|10728.46|10728.46|0
1650979200000|2022-04-26 13:20:00|10741.15|10741.15|10731.69|10731.69|10743.42|10743.42|10727.88|10727.88|0
1650979500000|2022-04-26 13:25:00|10732.03|10732.03|10736.07|10736.07|10736.07|10736.07|10729.1|10729.1|0
1650979800000|2022-04-26 13:30:00|10736.47|10736.47|10724.49|10724.49|10741.44|10741.44|10720.73|10720.73|0
1650980100000|2022-04-26 13:35:00|10725.47|10725.47|10725.01|10725.01|10733.42|10733.42|10723.67|10723.67|0
1650980400000|2022-04-26 13:40:00|10724.51|10724.51|10698.95|10698.95|10724.51|10724.51|10698.7|10698.7|0
1650980700000|2022-04-26 13:45:00|10699.3|10699.3|10703.05|10703.05|10708.54|10708.54|10693.36|10693.36|0
1650981000000|2022-04-26 13:50:00|10703.2|10703.2|10691.57|10691.57|10705.03|10705.03|10691.4|10691.4|0
1650981300000|2022-04-26 13:55:00|10691.36|10691.36|10681.84|10681.84|10691.36|10691.36|10680.2|10680.2|0
1650981600000|2022-04-26 14:00:00|10680.66|10680.66|10674.22|10674.22|10685.21|10685.21|10671.02|10671.02|0
1650981900000|2022-04-26 14:05:00|10674.57|10674.57|10687.66|10687.66|10689.97|10689.97|10673.21|10673.21|0
1650982200000|2022-04-26 14:10:00|10687.52|10687.52|10677.35|10677.35|10687.52|10687.52|10674.34|10674.34|0
1650982500000|2022-04-26 14:15:00|10677|10677|10665.27|10665.27|10677|10677|10663.22|10663.22|0
1650982800000|2022-04-26 14:20:00|10665.34|10665.34|10662.18|10662.18|10665.34|10665.34|10651.39|10651.39|0
1650983100000|2022-04-26 14:25:00|10662.1|10662.1|10657.73|10657.73|10662.33|10662.33|10650.36|10650.36|0
1650983400000|2022-04-26 14:30:00|10658.54|10658.54|10657.25|10657.25|10660|10660|10654.09|10654.09|0
1650983700000|2022-04-26 14:35:00|10657.18|10657.18|10635.93|10635.93|10659.61|10659.61|10635.93|10635.93|0
1650984000000|2022-04-26 14:40:00|10635.73|10635.73|10628.39|10628.39|10637.03|10637.03|10624.78|10624.78|0
1650984300000|2022-04-26 14:45:00|10628.31|10628.31|10622.99|10622.99|10632.75|10632.75|10622.99|10622.99|0
1650984600000|2022-04-26 14:50:00|10621.81|10621.81|10614.32|10614.32|10623.65|10623.65|10611.2|10611.2|0
1650984900000|2022-04-26 14:55:00|10612.36|10612.36|10609.39|10609.39|10616.07|10616.07|10607.91|10607.91|0
1650985200000|2022-04-26 15:00:00|10608.99|10608.99|10577.57|10577.57|10608.99|10608.99|10572.95|10572.95|0
1650985500000|2022-04-26 15:05:00|10577.26|10577.26|10572.82|10572.82|10577.26|10577.26|10567.1|10567.1|0
1650985800000|2022-04-26 15:10:00|10572.6|10572.6|10577.88|10577.88|10578.67|10578.67|10572.26|10572.26|0
1650986100000|2022-04-26 15:15:00|10577.81|10577.81|10568.67|10568.67|10577.81|10577.81|10567.79|10567.79|0
1650986400000|2022-04-26 15:20:00|10568.55|10568.55|10575.33|10575.33|10582.27|10582.27|10568.12|10568.12|0
1650986700000|2022-04-26 15:25:00|10574.93|10574.93|10579.95|10579.95|10590.44|10590.44|10574.93|10574.93|0
1651043700000|2022-04-27 07:15:00|10544.9|10544.9|10541.16|10541.16|10551.74|10551.74|10536.4|10536.4|0
1651044000000|2022-04-27 07:20:00|10540.37|10540.37|10530.07|10530.07|10543.85|10543.85|10525.93|10525.93|0
1651044300000|2022-04-27 07:25:00|10529.64|10529.64|10483.97|10483.97|10533.4|10533.4|10481.19|10481.19|0
1651044600000|2022-04-27 07:30:00|10483.85|10483.85|10524.17|10524.17|10524.17|10524.17|10482.63|10482.63|0
1651044900000|2022-04-27 07:35:00|10524.25|10524.25|10560.49|10560.49|10560.61|10560.61|10524.01|10524.01|0
1651045200000|2022-04-27 07:40:00|10561|10561|10589.32|10589.32|10591.23|10591.23|10560.9|10560.9|0
1651045500000|2022-04-27 07:45:00|10588.97|10588.97|10594.68|10594.68|10599.15|10599.15|10585.96|10585.96|0
1651045800000|2022-04-27 07:50:00|10595.58|10595.58|10613.29|10613.29|10614|10614|10594.78|10594.78|0
1651046100000|2022-04-27 07:55:00|10611.99|10611.99|10617.35|10617.35|10617.99|10617.99|10609.31|10609.31|0
1651046400000|2022-04-27 08:00:00|10617.58|10617.58|10605.66|10605.66|10623.16|10623.16|10605.66|10605.66|0
1651046700000|2022-04-27 08:05:00|10604.97|10604.97|10611.31|10611.31|10611.62|10611.62|10598.92|10598.92|0
1651047000000|2022-04-27 08:10:00|10611.48|10611.48|10618.33|10618.33|10619.16|10619.16|10608.99|10608.99|0
1651047300000|2022-04-27 08:15:00|10618.22|10618.22|10629.96|10629.96|10631.92|10631.92|10617.62|10617.62|0
1651047600000|2022-04-27 08:20:00|10629.62|10629.62|10640.58|10640.58|10644.81|10644.81|10627.66|10627.66|0
1651047900000|2022-04-27 08:25:00|10640.24|10640.24|10633|10633|10641.7|10641.7|10631.4|10631.4|0
1651048200000|2022-04-27 08:30:00|10632.87|10632.87|10625.8|10625.8|10638.9|10638.9|10625.8|10625.8|0
1651048500000|2022-04-27 08:35:00|10625.28|10625.28|10626.2|10626.2|10631.62|10631.62|10623.42|10623.42|0
1651048800000|2022-04-27 08:40:00|10625.93|10625.93|10633.8|10633.8|10634.03|10634.03|10625.27|10625.27|0
1651049100000|2022-04-27 08:45:00|10633.29|10633.29|10620.4|10620.4|10633.29|10633.29|10620.4|10620.4|0
1651049400000|2022-04-27 08:50:00|10620.06|10620.06|10610.64|10610.64|10625.83|10625.83|10610.64|10610.64|0
1651049700000|2022-04-27 08:55:00|10611.83|10611.83|10619.71|10619.71|10622.33|10622.33|10610.64|10610.64|0
1651050000000|2022-04-27 09:00:00|10619.38|10619.38|10625.6|10625.6|10629.75|10629.75|10618.85|10618.85|0
1651050300000|2022-04-27 09:05:00|10625.49|10625.49|10620.01|10620.01|10625.49|10625.49|10620.01|10620.01|0
1651050600000|2022-04-27 09:10:00|10619.66|10619.66|10623.57|10623.57|10629.24|10629.24|10619.41|10619.41|0
1651050900000|2022-04-27 09:15:00|10623.49|10623.49|10616.79|10616.79|10623.49|10623.49|10615.81|10615.81|0
1651051200000|2022-04-27 09:20:00|10617.19|10617.19|10618.42|10618.42|10621.69|10621.69|10613.12|10613.12|0
1651051500000|2022-04-27 09:25:00|10619.6|10619.6|10617.84|10617.84|10619.6|10619.6|10614.58|10614.58|0
1651051800000|2022-04-27 09:30:00|10618.1|10618.1|10608.38|10608.38|10618.48|10618.48|10608.38|10608.38|0
1651052100000|2022-04-27 09:35:00|10607.4|10607.4|10610.91|10610.91|10610.95|10610.95|10607.18|10607.18|0
1651052400000|2022-04-27 09:40:00|10611.06|10611.06|10614.11|10614.11|10614.11|10614.11|10609.56|10609.56|0
1651052700000|2022-04-27 09:45:00|10614.46|10614.46|10616.92|10616.92|10621.38|10621.38|10614.11|10614.11|0
1651053000000|2022-04-27 09:50:00|10616.66|10616.66|10618.99|10618.99|10623.54|10623.54|10616.46|10616.46|0
1651053300000|2022-04-27 09:55:00|10619.22|10619.22|10626.33|10626.33|10628.32|10628.32|10619.22|10619.22|0
1651053600000|2022-04-27 10:00:00|10627.31|10627.31|10626.32|10626.32|10631.32|10631.32|10624.73|10624.73|0
1651053900000|2022-04-27 10:05:00|10626.25|10626.25|10627.12|10627.12|10627.38|10627.38|10624.86|10624.86|0
1651054200000|2022-04-27 10:10:00|10628.1|10628.1|10631.49|10631.49|10631.49|10631.49|10626.14|10626.14|0
1651054500000|2022-04-27 10:15:00|10631.33|10631.33|10625.32|10625.32|10632.51|10632.51|10624.16|10624.16|0
1651054800000|2022-04-27 10:20:00|10625.43|10625.43|10620.18|10620.18|10625.73|10625.73|10617.59|10617.59|0
1651055100000|2022-04-27 10:25:00|10618.22|10618.22|10623.65|10623.65|10623.65|10623.65|10617.99|10617.99|0
1651055400000|2022-04-27 10:30:00|10623.86|10623.86|10625.71|10625.71|10625.76|10625.76|10618.9|10618.9|0
1651055700000|2022-04-27 10:35:00|10625.86|10625.86|10634.1|10634.1|10636.38|10636.38|10625.86|10625.86|0
1651056000000|2022-04-27 10:40:00|10634.31|10634.31|10640.43|10640.43|10640.85|10640.85|10634.1|10634.1|0
1651056300000|2022-04-27 10:45:00|10640.19|10640.19|10632.68|10632.68|10640.19|10640.19|10626.13|10626.13|0
1651056600000|2022-04-27 10:50:00|10632.83|10632.83|10652.04|10652.04|10652.37|10652.37|10629.68|10629.68|0
1651056900000|2022-04-27 10:55:00|10651.69|10651.69|10645.76|10645.76|10655.96|10655.96|10641.55|10641.55|0
1651057200000|2022-04-27 11:00:00|10646.94|10646.94|10641.36|10641.36|10648.18|10648.18|10638.75|10638.75|0
1651057500000|2022-04-27 11:05:00|10642.54|10642.54|10636.53|10636.53|10644.24|10644.24|10636.53|10636.53|0
1651057800000|2022-04-27 11:10:00|10636.22|10636.22|10633.23|10633.23|10636.95|10636.95|10633|10633|0
1651058100000|2022-04-27 11:15:00|10633.44|10633.44|10628.99|10628.99|10634.69|10634.69|10628.87|10628.87|0
1651058400000|2022-04-27 11:20:00|10629.19|10629.19|10617.6|10617.6|10632.71|10632.71|10616.42|10616.42|0
1651058700000|2022-04-27 11:25:00|10614.27|10614.27|10609.76|10609.76|10614.27|10614.27|10606.74|10606.74|0
1651059000000|2022-04-27 11:30:00|10610.16|10610.16|10606.8|10606.8|10611.29|10611.29|10604.97|10604.97|0
1651059300000|2022-04-27 11:35:00|10604.84|10604.84|10605.72|10605.72|10608.4|10608.4|10604.51|10604.51|0
1651059600000|2022-04-27 11:40:00|10606.91|10606.91|10604.68|10604.68|10607.16|10607.16|10601.79|10601.79|0
1651059900000|2022-04-27 11:45:00|10605.48|10605.48|10600.04|10600.04|10610.92|10610.92|10599.76|10599.76|0
1651060200000|2022-04-27 11:50:00|10599.83|10599.83|10594.26|10594.26|10600.63|10600.63|10593.15|10593.15|0
1651060500000|2022-04-27 11:55:00|10594.06|10594.06|10591.71|10591.71|10594.55|10594.55|10585.26|10585.26|0
1651060800000|2022-04-27 12:00:00|10592.69|10592.69|10595.32|10595.32|10595.32|10595.32|10590.76|10590.76|0
1651061100000|2022-04-27 12:05:00|10595.12|10595.12|10620.4|10620.4|10621.81|10621.81|10594.81|10594.81|0
1651061400000|2022-04-27 12:10:00|10620|10620|10616.75|10616.75|10624.57|10624.57|10616.75|10616.75|0
1651061700000|2022-04-27 12:15:00|10617.93|10617.93|10605.48|10605.48|10619.03|10619.03|10605.48|10605.48|0
1651062000000|2022-04-27 12:20:00|10605.14|10605.14|10603.11|10603.11|10607.58|10607.58|10602.81|10602.81|0
1651062300000|2022-04-27 12:25:00|10603.06|10603.06|10602.99|10602.99|10604.53|10604.53|10599.19|10599.19|0
1651062600000|2022-04-27 12:30:00|10603.15|10603.15|10587.85|10587.85|10606.41|10606.41|10587.59|10587.59|0
1651062900000|2022-04-27 12:35:00|10588.2|10588.2|10588.25|10588.25|10589.94|10589.94|10583.73|10583.73|0
1651063200000|2022-04-27 12:40:00|10587.78|10587.78|10586.02|10586.02|10588.15|10588.15|10583.89|10583.89|0
1651063500000|2022-04-27 12:45:00|10585.07|10585.07|10583.55|10583.55|10585.79|10585.79|10581.72|10581.72|0
1651063800000|2022-04-27 12:50:00|10583.32|10583.32|10584.18|10584.18|10584.41|10584.41|10578.5|10578.5|0
1651064100000|2022-04-27 12:55:00|10584.11|10584.11|10577.26|10577.26|10587.79|10587.79|10577.26|10577.26|0
1651064400000|2022-04-27 13:00:00|10577.66|10577.66|10569.62|10569.62|10581.65|10581.65|10569.55|10569.55|0
1651064700000|2022-04-27 13:05:00|10570.03|10570.03|10567.86|10567.86|10570.91|10570.91|10560.07|10560.07|0
1651065000000|2022-04-27 13:10:00|10568.26|10568.26|10560.02|10560.02|10569.17|10569.17|10559.27|10559.27|0
1651065300000|2022-04-27 13:15:00|10559.55|10559.55|10576.79|10576.79|10577.03|10577.03|10559.55|10559.55|0
1651065600000|2022-04-27 13:20:00|10576.32|10576.32|10572.22|10572.22|10581.69|10581.69|10571.71|10571.71|0
1651065900000|2022-04-27 13:25:00|10571.82|10571.82|10561.88|10561.88|10572.01|10572.01|10561.6|10561.6|0
1651066200000|2022-04-27 13:30:00|10561.41|10561.41|10587.3|10587.3|10590.45|10590.45|10557.04|10557.04|0
1651066500000|2022-04-27 13:35:00|10587.1|10587.1|10596.14|10596.14|10596.14|10596.14|10575.81|10575.81|0
1651066800000|2022-04-27 13:40:00|10596.44|10596.44|10619|10619|10620.51|10620.51|10596.44|10596.44|0
1651067100000|2022-04-27 13:45:00|10619.26|10619.26|10621.8|10621.8|10627.47|10627.47|10613.37|10613.37|0
1651067400000|2022-04-27 13:50:00|10622.01|10622.01|10594.07|10594.07|10624.36|10624.36|10592.62|10592.62|0
1651067700000|2022-04-27 13:55:00|10594.48|10594.48|10594.27|10594.27|10598.58|10598.58|10588.52|10588.52|0
1651068000000|2022-04-27 14:00:00|10595.24|10595.24|10570.06|10570.06|10597.96|10597.96|10570.06|10570.06|0
1651068300000|2022-04-27 14:05:00|10569.66|10569.66|10561.79|10561.79|10577.6|10577.6|10561.79|10561.79|0
1651068600000|2022-04-27 14:10:00|10561.91|10561.91|10557.71|10557.71|10563.67|10563.67|10553.89|10553.89|0
1651068900000|2022-04-27 14:15:00|10557.79|10557.79|10550.28|10550.28|10559.87|10559.87|10541.35|10541.35|0
1651069200000|2022-04-27 14:20:00|10550.04|10550.04|10560.07|10560.07|10561.81|10561.81|10549.52|10549.52|0
1651069500000|2022-04-27 14:25:00|10560.1|10560.1|10560.84|10560.84|10566.98|10566.98|10558.92|10558.92|0
1651069800000|2022-04-27 14:30:00|10560.77|10560.77|10567.2|10567.2|10567.89|10567.89|10556.94|10556.94|0
1651070100000|2022-04-27 14:35:00|10567.09|10567.09|10578.52|10578.52|10579.5|10579.5|10564.25|10564.25|0
1651070400000|2022-04-27 14:40:00|10578.42|10578.42|10580.59|10580.59|10581.75|10581.75|10570.78|10570.78|0
1651070700000|2022-04-27 14:45:00|10580.75|10580.75|10605.89|10605.89|10605.89|10605.89|10580.75|10580.75|0
1651071000000|2022-04-27 14:50:00|10606.15|10606.15|10595.57|10595.57|10607.14|10607.14|10595.25|10595.25|0
1651071300000|2022-04-27 14:55:00|10595.83|10595.83|10594.1|10594.1|10599.56|10599.56|10592.78|10592.78|0
1651071600000|2022-04-27 15:00:00|10594.25|10594.25|10604.08|10604.08|10609.94|10609.94|10591.88|10591.88|0
1651071900000|2022-04-27 15:05:00|10605.06|10605.06|10602.75|10602.75|10612.54|10612.54|10602.68|10602.68|0
1651072200000|2022-04-27 15:10:00|10602.53|10602.53|10602.92|10602.92|10608.99|10608.99|10594.18|10594.18|0
1651072500000|2022-04-27 15:15:00|10602.8|10602.8|10615.09|10615.09|10617.18|10617.18|10602.8|10602.8|0
1651072800000|2022-04-27 15:20:00|10616.27|10616.27|10616.63|10616.63|10618.48|10618.48|10610.25|10610.25|0
1651073100000|2022-04-27 15:25:00|10616.84|10616.84|10624.49|10624.49|10626.24|10626.24|10615.26|10615.26|0
1651130100000|2022-04-28 07:15:00|10724.32|10724.32|10701.9|10701.9|10730|10730|10698.27|10698.27|0
1651130400000|2022-04-28 07:20:00|10702.4|10702.4|10687.78|10687.78|10708.65|10708.65|10687.78|10687.78|0
1651130700000|2022-04-28 07:25:00|10686.58|10686.58|10696.51|10696.51|10697.85|10697.85|10676.51|10676.51|0
1651131000000|2022-04-28 07:30:00|10696.33|10696.33|10695.39|10695.39|10697.99|10697.99|10687.46|10687.46|0
1651131300000|2022-04-28 07:35:00|10695.62|10695.62|10710.11|10710.11|10713.45|10713.45|10695.62|10695.62|0
1651131600000|2022-04-28 07:40:00|10712.06|10712.06|10710.15|10710.15|10717.38|10717.38|10709.44|10709.44|0
1651131900000|2022-04-28 07:45:00|10710|10710|10698.53|10698.53|10710|10710|10697.43|10697.43|0
1651132200000|2022-04-28 07:50:00|10698.3|10698.3|10711.98|10711.98|10711.98|10711.98|10696.25|10696.25|0
1651132500000|2022-04-28 07:55:00|10711.8|10711.8|10707.73|10707.73|10714.5|10714.5|10707.04|10707.04|0
1651132800000|2022-04-28 08:00:00|10709.68|10709.68|10721.81|10721.81|10721.98|10721.98|10709.68|10709.68|0
1651133100000|2022-04-28 08:05:00|10722.79|10722.79|10737.3|10737.3|10741.92|10741.92|10722.79|10722.79|0
1651133400000|2022-04-28 08:10:00|10737.37|10737.37|10744.33|10744.33|10746.7|10746.7|10736.98|10736.98|0
1651133700000|2022-04-28 08:15:00|10744.21|10744.21|10738.93|10738.93|10746.62|10746.62|10735.12|10735.12|0
1651134000000|2022-04-28 08:20:00|10739.32|10739.32|10739.38|10739.38|10740.87|10740.87|10733.01|10733.01|0
1651134300000|2022-04-28 08:25:00|10738.2|10738.2|10732.73|10732.73|10739.19|10739.19|10728.64|10728.64|0
1651134600000|2022-04-28 08:30:00|10733.13|10733.13|10743.79|10743.79|10743.98|10743.98|10733.13|10733.13|0
1651134900000|2022-04-28 08:35:00|10742.6|10742.6|10739.19|10739.19|10743.78|10743.78|10734.05|10734.05|0
1651135200000|2022-04-28 08:40:00|10740|10740|10736.32|10736.32|10740.15|10740.15|10735.11|10735.11|0
1651135500000|2022-04-28 08:45:00|10737.5|10737.5|10738.37|10738.37|10741.73|10741.73|10735.01|10735.01|0
1651135800000|2022-04-28 08:50:00|10739.55|10739.55|10740.01|10740.01|10740.01|10740.01|10730.44|10730.44|0
1651136100000|2022-04-28 08:55:00|10741.19|10741.19|10731.46|10731.46|10741.19|10741.19|10731.25|10731.25|0
1651136400000|2022-04-28 09:00:00|10731.8|10731.8|10736.06|10736.06|10739.93|10739.93|10727.59|10727.59|0
1651136700000|2022-04-28 09:05:00|10736.26|10736.26|10732.12|10732.12|10738.65|10738.65|10732.12|10732.12|0
1651137000000|2022-04-28 09:10:00|10732.52|10732.52|10739.54|10739.54|10739.54|10739.54|10731.59|10731.59|0
1651137300000|2022-04-28 09:15:00|10739.28|10739.28|10732.34|10732.34|10739.28|10739.28|10730.7|10730.7|0
1651137600000|2022-04-28 09:20:00|10732.69|10732.69|10737.63|10737.63|10737.63|10737.63|10727.8|10727.8|0
1651137900000|2022-04-28 09:25:00|10737.71|10737.71|10732.84|10732.84|10740.47|10740.47|10732.84|10732.84|0
1651138200000|2022-04-28 09:30:00|10733.01|10733.01|10733.63|10733.63|10733.64|10733.64|10730.8|10730.8|0
1651138500000|2022-04-28 09:35:00|10733.45|10733.45|10729.56|10729.56|10734.32|10734.32|10727.57|10727.57|0
1651138800000|2022-04-28 09:40:00|10731.51|10731.51|10732.24|10732.24|10736.67|10736.67|10728.01|10728.01|0
1651139100000|2022-04-28 09:45:00|10732.36|10732.36|10736.49|10736.49|10743.19|10743.19|10732.36|10732.36|0
1651139400000|2022-04-28 09:50:00|10737.09|10737.09|10710.78|10710.78|10737.09|10737.09|10710.78|10710.78|0
1651139700000|2022-04-28 09:55:00|10710.92|10710.92|10707.18|10707.18|10710.92|10710.92|10705.56|10705.56|0
1651140000000|2022-04-28 10:00:00|10707.6|10707.6|10715.71|10715.71|10715.71|10715.71|10707.11|10707.11|0
1651140300000|2022-04-28 10:05:00|10715.94|10715.94|10712.55|10712.55|10718.73|10718.73|10712.16|10712.16|0
1651140600000|2022-04-28 10:10:00|10712.72|10712.72|10714.87|10714.87|10717.52|10717.52|10706.92|10706.92|0
1651140900000|2022-04-28 10:15:00|10715.84|10715.84|10719.92|10719.92|10724.01|10724.01|10715.84|10715.84|0
1651141200000|2022-04-28 10:20:00|10719.57|10719.57|10721.43|10721.43|10725.07|10725.07|10717.02|10717.02|0
1651141500000|2022-04-28 10:25:00|10721.17|10721.17|10730.58|10730.58|10731.76|10731.76|10720.48|10720.48|0
1651141800000|2022-04-28 10:30:00|10730.46|10730.46|10732.08|10732.08|10732.08|10732.08|10726.57|10726.57|0
1651142100000|2022-04-28 10:35:00|10730.89|10730.89|10734.52|10734.52|10735.26|10735.26|10729.17|10729.17|0
1651142400000|2022-04-28 10:40:00|10733.54|10733.54|10738.35|10738.35|10741.14|10741.14|10732.65|10732.65|0
1651142700000|2022-04-28 10:45:00|10738|10738|10741.29|10741.29|10745.12|10745.12|10735.61|10735.61|0
1651143000000|2022-04-28 10:50:00|10741.09|10741.09|10739.39|10739.39|10742.65|10742.65|10738.59|10738.59|0
1651143300000|2022-04-28 10:55:00|10739.46|10739.46|10751.69|10751.69|10751.69|10751.69|10737.85|10737.85|0
1651143600000|2022-04-28 11:00:00|10750.65|10750.65|10749.79|10749.79|10751.63|10751.63|10748.85|10748.85|0
1651143900000|2022-04-28 11:05:00|10750.19|10750.19|10752.53|10752.53|10758.48|10758.48|10749.92|10749.92|0
1651144200000|2022-04-28 11:10:00|10752.93|10752.93|10753.64|10753.64|10756.39|10756.39|10748.43|10748.43|0
1651144500000|2022-04-28 11:15:00|10754.16|10754.16|10749.42|10749.42|10754.16|10754.16|10749.42|10749.42|0
1651144800000|2022-04-28 11:20:00|10749.82|10749.82|10749.41|10749.41|10751.49|10751.49|10747.16|10747.16|0
1651145100000|2022-04-28 11:25:00|10749.64|10749.64|10756.71|10756.71|10760.59|10760.59|10749.64|10749.64|0
1651145400000|2022-04-28 11:30:00|10756.94|10756.94|10750.72|10750.72|10758.57|10758.57|10750.72|10750.72|0
1651145700000|2022-04-28 11:35:00|10751.05|10751.05|10762.31|10762.31|10762.31|10762.31|10751.05|10751.05|0
1651146000000|2022-04-28 11:40:00|10763.28|10763.28|10761.66|10761.66|10764.48|10764.48|10758.67|10758.67|0
1651146300000|2022-04-28 11:45:00|10761.99|10761.99|10757.54|10757.54|10764.57|10764.57|10755.69|10755.69|0
1651146600000|2022-04-28 11:50:00|10757.28|10757.28|10761.76|10761.76|10762.74|10762.74|10757|10757|0
1651146900000|2022-04-28 11:55:00|10762.74|10762.74|10758.26|10758.26|10764.15|10764.15|10756.39|10756.39|0
1651147200000|2022-04-28 12:00:00|10758.18|10758.18|10757.32|10757.32|10758.94|10758.94|10754.13|10754.13|0
1651147500000|2022-04-28 12:05:00|10757.82|10757.82|10762.71|10762.71|10763.05|10763.05|10757.34|10757.34|0
1651147800000|2022-04-28 12:10:00|10762.48|10762.48|10753.8|10753.8|10763.56|10763.56|10753.6|10753.6|0
1651148100000|2022-04-28 12:15:00|10751.85|10751.85|10750.09|10750.09|10751.97|10751.97|10748.84|10748.84|0
1651148400000|2022-04-28 12:20:00|10749.86|10749.86|10752.6|10752.6|10754.32|10754.32|10749|10749|0
1651148700000|2022-04-28 12:25:00|10753|10753|10747.71|10747.71|10753|10753|10747.71|10747.71|0
1651149000000|2022-04-28 12:30:00|10746.52|10746.52|10745.16|10745.16|10749.09|10749.09|10742.96|10742.96|0
1651149300000|2022-04-28 12:35:00|10746.34|10746.34|10756.2|10756.2|10756.2|10756.2|10743.82|10743.82|0
1651149600000|2022-04-28 12:40:00|10756.36|10756.36|10765.2|10765.2|10769.93|10769.93|10756.36|10756.36|0
1651149900000|2022-04-28 12:45:00|10765.6|10765.6|10760.82|10760.82|10767.32|10767.32|10759.13|10759.13|0
1651150200000|2022-04-28 12:50:00|10759.64|10759.64|10764.15|10764.15|10765.03|10765.03|10759.12|10759.12|0
1651150500000|2022-04-28 12:55:00|10764.33|10764.33|10761.96|10761.96|10767.51|10767.51|10761.11|10761.11|0
1651150800000|2022-04-28 13:00:00|10761.45|10761.45|10767.69|10767.69|10768.97|10768.97|10761.11|10761.11|0
1651151100000|2022-04-28 13:05:00|10767.52|10767.52|10781.19|10781.19|10781.19|10781.19|10767.08|10767.08|0
1651151400000|2022-04-28 13:10:00|10781.54|10781.54|10766.98|10766.98|10781.74|10781.74|10766.98|10766.98|0
1651151700000|2022-04-28 13:15:00|10767.38|10767.38|10777.65|10777.65|10777.65|10777.65|10764.03|10764.03|0
1651152000000|2022-04-28 13:20:00|10777.72|10777.72|10779.65|10779.65|10782.16|10782.16|10776.62|10776.62|0
1651152300000|2022-04-28 13:25:00|10780.83|10780.83|10784.01|10784.01|10786.52|10786.52|10779.64|10779.64|0
1651152600000|2022-04-28 13:30:00|10784.95|10784.95|10770.33|10770.33|10799.6|10799.6|10766.36|10766.36|0
1651152900000|2022-04-28 13:35:00|10770.2|10770.2|10772.96|10772.96|10784.73|10784.73|10770.05|10770.05|0
1651153200000|2022-04-28 13:40:00|10773.31|10773.31|10743.65|10743.65|10773.31|10773.31|10743.34|10743.34|0
1651153500000|2022-04-28 13:45:00|10743.62|10743.62|10762.58|10762.58|10771.28|10771.28|10743.5|10743.5|0
1651153800000|2022-04-28 13:50:00|10761.48|10761.48|10768.49|10768.49|10768.49|10768.49|10745.11|10745.11|0
1651154100000|2022-04-28 13:55:00|10768.26|10768.26|10759.38|10759.38|10769.11|10769.11|10759.38|10759.38|0
1651154400000|2022-04-28 14:00:00|10758.96|10758.96|10742.68|10742.68|10758.96|10758.96|10742.68|10742.68|0
1651154700000|2022-04-28 14:05:00|10740.33|10740.33|10739.24|10739.24|10742.91|10742.91|10728.02|10728.02|0
1651155000000|2022-04-28 14:10:00|10739.04|10739.04|10730.41|10730.41|10739.04|10739.04|10724.18|10724.18|0
1651155300000|2022-04-28 14:15:00|10730.15|10730.15|10751.92|10751.92|10753.1|10753.1|10725.9|10725.9|0
1651155600000|2022-04-28 14:20:00|10751.71|10751.71|10742.03|10742.03|10753.73|10753.73|10740.4|10740.4|0
1651155900000|2022-04-28 14:25:00|10741.05|10741.05|10725.4|10725.4|10742.58|10742.58|10725.4|10725.4|0
1651156200000|2022-04-28 14:30:00|10725.17|10725.17|10703.45|10703.45|10725.3|10725.3|10699.9|10699.9|0
1651156500000|2022-04-28 14:35:00|10703.34|10703.34|10711.12|10711.12|10713.79|10713.79|10697.66|10697.66|0
1651156800000|2022-04-28 14:40:00|10710.91|10710.91|10707.25|10707.25|10717.68|10717.68|10705.78|10705.78|0
1651157100000|2022-04-28 14:45:00|10706.91|10706.91|10715.69|10715.69|10719.1|10719.1|10705.17|10705.17|0
1651157400000|2022-04-28 14:50:00|10715.86|10715.86|10710.59|10710.59|10717.05|10717.05|10708.54|10708.54|0
1651157700000|2022-04-28 14:55:00|10710.5|10710.5|10716.47|10716.47|10717.51|10717.51|10710.5|10710.5|0
1651158000000|2022-04-28 15:00:00|10716.27|10716.27|10722.03|10722.03|10722.9|10722.9|10713.79|10713.79|0
1651158300000|2022-04-28 15:05:00|10721.95|10721.95|10742.97|10742.97|10743.99|10743.99|10721.13|10721.13|0
1651158600000|2022-04-28 15:10:00|10743.31|10743.31|10751.78|10751.78|10751.95|10751.95|10742.85|10742.85|0
1651158900000|2022-04-28 15:15:00|10753.62|10753.62|10752.78|10752.78|10761.33|10761.33|10751.47|10751.47|0
1651159200000|2022-04-28 15:20:00|10753.17|10753.17|10749.46|10749.46|10757.73|10757.73|10749.46|10749.46|0
1651159500000|2022-04-28 15:25:00|10747.5|10747.5|10743.39|10743.39|10749.06|10749.06|10741.77|10741.77|0
1651216500000|2022-04-29 07:15:00|10860.82|10860.82|10875.31|10875.31|10877.47|10877.47|10858.22|10858.22|0
1651216800000|2022-04-29 07:20:00|10880.19|10880.19|10888.91|10888.91|10893.61|10893.61|10880.19|10880.19|0
1651217100000|2022-04-29 07:25:00|10889.14|10889.14|10873.54|10873.54|10892.08|10892.08|10869.16|10869.16|0
1651217400000|2022-04-29 07:30:00|10872.3|10872.3|10861.65|10861.65|10877.36|10877.36|10857.38|10857.38|0
1651217700000|2022-04-29 07:35:00|10862.11|10862.11|10860.01|10860.01|10862.11|10862.11|10853.5|10853.5|0
1651218000000|2022-04-29 07:40:00|10859.66|10859.66|10854.55|10854.55|10867.43|10867.43|10853.08|10853.08|0
1651218300000|2022-04-29 07:45:00|10854.79|10854.79|10857.64|10857.64|10857.88|10857.88|10851.66|10851.66|0
1651218600000|2022-04-29 07:50:00|10858.15|10858.15|10848.11|10848.11|10860.82|10860.82|10847.33|10847.33|0
1651218900000|2022-04-29 07:55:00|10848.31|10848.31|10843.19|10843.19|10851.01|10851.01|10841.3|10841.3|0
1651219200000|2022-04-29 08:00:00|10843.08|10843.08|10847.52|10847.52|10849.21|10849.21|10839.36|10839.36|0
1651219500000|2022-04-29 08:05:00|10847.7|10847.7|10863.78|10863.78|10863.94|10863.94|10847.7|10847.7|0
1651219800000|2022-04-29 08:10:00|10864.04|10864.04|10877.36|10877.36|10877.95|10877.95|10863.9|10863.9|0
1651220100000|2022-04-29 08:15:00|10877.23|10877.23|10874.6|10874.6|10879.69|10879.69|10874.56|10874.56|0
1651220400000|2022-04-29 08:20:00|10874.21|10874.21|10861.65|10861.65|10874.21|10874.21|10861.53|10861.53|0
1651220700000|2022-04-29 08:25:00|10861.48|10861.48|10862.47|10862.47|10862.79|10862.79|10856.97|10856.97|0
1651221000000|2022-04-29 08:30:00|10862.36|10862.36|10855.52|10855.52|10862.36|10862.36|10855.52|10855.52|0
1651221300000|2022-04-29 08:35:00|10855|10855|10843.11|10843.11|10856.58|10856.58|10843.11|10843.11|0
1651221600000|2022-04-29 08:40:00|10842.71|10842.71|10843.49|10843.49|10844.99|10844.99|10837.08|10837.08|0
1651221900000|2022-04-29 08:45:00|10843.14|10843.14|10855.67|10855.67|10855.67|10855.67|10843.05|10843.05|0
1651222200000|2022-04-29 08:50:00|10855.55|10855.55|10857.2|10857.2|10859.01|10859.01|10855.12|10855.12|0
1651222500000|2022-04-29 08:55:00|10857.28|10857.28|10851.03|10851.03|10857.28|10857.28|10850.88|10850.88|0
1651222800000|2022-04-29 09:00:00|10850.96|10850.96|10854.3|10854.3|10856.22|10856.22|10846.22|10846.22|0
1651223100000|2022-04-29 09:05:00|10854.88|10854.88|10852.28|10852.28|10856.35|10856.35|10846.88|10846.88|0
1651223400000|2022-04-29 09:10:00|10851.17|10851.17|10848.43|10848.43|10851.9|10851.9|10848.07|10848.07|0
1651223700000|2022-04-29 09:15:00|10848.66|10848.66|10844.62|10844.62|10848.74|10848.74|10838.12|10838.12|0
1651224000000|2022-04-29 09:20:00|10844.27|10844.27|10845.28|10845.28|10847.39|10847.39|10841.54|10841.54|0
1651224300000|2022-04-29 09:25:00|10844.95|10844.95|10838.06|10838.06|10844.95|10844.95|10835.5|10835.5|0
1651224600000|2022-04-29 09:30:00|10837.72|10837.72|10831.68|10831.68|10837.72|10837.72|10830.41|10830.41|0
1651224900000|2022-04-29 09:35:00|10831.52|10831.52|10833.46|10833.46|10836.32|10836.32|10831.07|10831.07|0
1651225200000|2022-04-29 09:40:00|10833.23|10833.23|10822.58|10822.58|10833.23|10833.23|10822.58|10822.58|0
1651225500000|2022-04-29 09:45:00|10821.6|10821.6|10819.48|10819.48|10821.6|10821.6|10817.77|10817.77|0
1651225800000|2022-04-29 09:50:00|10819.68|10819.68|10826.98|10826.98|10827.57|10827.57|10818.5|10818.5|0
1651226100000|2022-04-29 09:55:00|10826.87|10826.87|10828.98|10828.98|10829|10829|10823.77|10823.77|0
1651226400000|2022-04-29 10:00:00|10828.56|10828.56|10832.48|10832.48|10834.43|10834.43|10825.59|10825.59|0
1651226700000|2022-04-29 10:05:00|10832.35|10832.35|10827.45|10827.45|10832.91|10832.91|10824.27|10824.27|0
1651227000000|2022-04-29 10:10:00|10827.56|10827.56|10825.46|10825.46|10827.56|10827.56|10823.61|10823.61|0
1651227300000|2022-04-29 10:15:00|10825.33|10825.33|10822.49|10822.49|10825.64|10825.64|10822.49|10822.49|0
1651227600000|2022-04-29 10:20:00|10817.19|10817.19|10811.05|10811.05|10818.38|10818.38|10807.72|10807.72|0
1651227900000|2022-04-29 10:25:00|10810.73|10810.73|10804.71|10804.71|10811.38|10811.38|10802.23|10802.23|0
1651228200000|2022-04-29 10:30:00|10804.27|10804.27|10801.44|10801.44|10806.86|10806.86|10801.01|10801.01|0
1651228500000|2022-04-29 10:35:00|10801.52|10801.52|10799.74|10799.74|10802.76|10802.76|10798.61|10798.61|0
1651228800000|2022-04-29 10:40:00|10799.59|10799.59|10792|10792|10802.65|10802.65|10791.29|10791.29|0
1651229100000|2022-04-29 10:45:00|10791.74|10791.74|10785.14|10785.14|10791.74|10791.74|10785.14|10785.14|0
1651229400000|2022-04-29 10:50:00|10785.57|10785.57|10785.34|10785.34|10785.72|10785.72|10783.87|10783.87|0
1651229700000|2022-04-29 10:55:00|10785.46|10785.46|10779.38|10779.38|10785.46|10785.46|10777.22|10777.22|0
1651230000000|2022-04-29 11:00:00|10781.74|10781.74|10781.46|10781.46|10787.52|10787.52|10781.46|10781.46|0
1651230300000|2022-04-29 11:05:00|10781.05|10781.05|10782.69|10782.69|10784.52|10784.52|10780.87|10780.87|0
1651230600000|2022-04-29 11:10:00|10782.48|10782.48|10781.83|10781.83|10784.59|10784.59|10779.85|10779.85|0
1651230900000|2022-04-29 11:15:00|10781.67|10781.67|10784.7|10784.7|10784.7|10784.7|10779.72|10779.72|0
1651231200000|2022-04-29 11:20:00|10785.04|10785.04|10787.45|10787.45|10787.57|10787.57|10784.82|10784.82|0
1651231500000|2022-04-29 11:25:00|10787.38|10787.38|10783.24|10783.24|10789.89|10789.89|10783.24|10783.24|0
1651231800000|2022-04-29 11:30:00|10783.07|10783.07|10786.71|10786.71|10786.87|10786.87|10782.68|10782.68|0
1651232100000|2022-04-29 11:35:00|10786.6|10786.6|10779.66|10779.66|10786.6|10786.6|10776.62|10776.62|0
1651232400000|2022-04-29 11:40:00|10780.05|10780.05|10779.64|10779.64|10780.85|10780.85|10778.55|10778.55|0
1651232700000|2022-04-29 11:45:00|10779.52|10779.52|10786.88|10786.88|10788.62|10788.62|10779.29|10779.29|0
1651233000000|2022-04-29 11:50:00|10787.09|10787.09|10786.33|10786.33|10787.3|10787.3|10781.29|10781.29|0
1651233300000|2022-04-29 11:55:00|10786.53|10786.53|10778.09|10778.09|10788.2|10788.2|10778.09|10778.09|0
1651233600000|2022-04-29 12:00:00|10777.76|10777.76|10787.77|10787.77|10789.82|10789.82|10777.56|10777.56|0
1651233900000|2022-04-29 12:05:00|10787.49|10787.49|10785.85|10785.85|10788.13|10788.13|10780.1|10780.1|0
1651234200000|2022-04-29 12:10:00|10785.61|10785.61|10792.42|10792.42|10793.57|10793.57|10785.21|10785.21|0
1651234500000|2022-04-29 12:15:00|10792.49|10792.49|10792.7|10792.7|10795.4|10795.4|10789.32|10789.32|0
1651234800000|2022-04-29 12:20:00|10793.56|10793.56|10802.33|10802.33|10803.14|10803.14|10791.49|10791.49|0
1651235100000|2022-04-29 12:25:00|10802.16|10802.16|10807.32|10807.32|10808.09|10808.09|10798.78|10798.78|0
1651235400000|2022-04-29 12:30:00|10807.17|10807.17|10796.91|10796.91|10807.17|10807.17|10791.84|10791.84|0
1651235700000|2022-04-29 12:35:00|10796.78|10796.78|10792.77|10792.77|10796.78|10796.78|10787.85|10787.85|0
1651236000000|2022-04-29 12:40:00|10792.97|10792.97|10803.16|10803.16|10806.88|10806.88|10792.93|10792.93|0
1651236300000|2022-04-29 12:45:00|10802.9|10802.9|10805.52|10805.52|10806.87|10806.87|10802.55|10802.55|0
1651236600000|2022-04-29 12:50:00|10804.14|10804.14|10808.46|10808.46|10809.43|10809.43|10802.72|10802.72|0
1651236900000|2022-04-29 12:55:00|10808.59|10808.59|10800.65|10800.65|10809.58|10809.58|10800.31|10800.31|0
1651237200000|2022-04-29 13:00:00|10800.4|10800.4|10789.98|10789.98|10800.4|10800.4|10789.3|10789.3|0
1651237500000|2022-04-29 13:05:00|10789.47|10789.47|10777.79|10777.79|10789.47|10789.47|10775.91|10775.91|0
1651237800000|2022-04-29 13:10:00|10777.61|10777.61|10774.85|10774.85|10777.61|10777.61|10773.45|10773.45|0
1651238100000|2022-04-29 13:15:00|10775.18|10775.18|10777.04|10777.04|10778.25|10778.25|10772.98|10772.98|0
1651238400000|2022-04-29 13:20:00|10777.18|10777.18|10771.56|10771.56|10778.56|10778.56|10771.56|10771.56|0
1651238700000|2022-04-29 13:25:00|10771.73|10771.73|10769.98|10769.98|10771.92|10771.92|10765.8|10765.8|0
1651239000000|2022-04-29 13:30:00|10770.38|10770.38|10773.05|10773.05|10775.72|10775.72|10762.71|10762.71|0
1651239300000|2022-04-29 13:35:00|10771.73|10771.73|10772.04|10772.04|10777.11|10777.11|10769.96|10769.96|0
1651239600000|2022-04-29 13:40:00|10772.36|10772.36|10757.53|10757.53|10777.24|10777.24|10757.53|10757.53|0
1651239900000|2022-04-29 13:45:00|10758.51|10758.51|10783.67|10783.67|10784.27|10784.27|10757.84|10757.84|0
1651240200000|2022-04-29 13:50:00|10783.55|10783.55|10786.58|10786.58|10792.96|10792.96|10782.61|10782.61|0
1651240500000|2022-04-29 13:55:00|10786.98|10786.98|10789.24|10789.24|10789.41|10789.41|10777.21|10777.21|0
1651240800000|2022-04-29 14:00:00|10791.19|10791.19|10778.52|10778.52|10791.54|10791.54|10773.62|10773.62|0
1651241100000|2022-04-29 14:05:00|10778.44|10778.44|10765.42|10765.42|10781.46|10781.46|10758.96|10758.96|0
1651241400000|2022-04-29 14:10:00|10765.27|10765.27|10772.67|10772.67|10774.97|10774.97|10764.58|10764.58|0
1651241700000|2022-04-29 14:15:00|10772.55|10772.55|10749.59|10749.59|10784.89|10784.89|10747.4|10747.4|0
1651242000000|2022-04-29 14:20:00|10749.28|10749.28|10752.35|10752.35|10758.52|10758.52|10745.21|10745.21|0
1651242300000|2022-04-29 14:25:00|10752.53|10752.53|10735.29|10735.29|10753.2|10753.2|10733.06|10733.06|0
1651242600000|2022-04-29 14:30:00|10735.68|10735.68|10738.46|10738.46|10745.61|10745.61|10731.23|10731.23|0
1651242900000|2022-04-29 14:35:00|10738.96|10738.96|10729.38|10729.38|10740.72|10740.72|10724.42|10724.42|0
1651243200000|2022-04-29 14:40:00|10729.12|10729.12|10734.78|10734.78|10739.86|10739.86|10728.89|10728.89|0
1651243500000|2022-04-29 14:45:00|10734.67|10734.67|10715.22|10715.22|10734.67|10734.67|10711.55|10711.55|0
1651243800000|2022-04-29 14:50:00|10715.39|10715.39|10722.35|10722.35|10724.36|10724.36|10712.58|10712.58|0
1651244100000|2022-04-29 14:55:00|10722.01|10722.01|10740.88|10740.88|10740.88|10740.88|10719.55|10719.55|0
1651244400000|2022-04-29 15:00:00|10741.28|10741.28|10741.52|10741.52|10741.85|10741.85|10735.05|10735.05|0
1651244700000|2022-04-29 15:05:00|10741.31|10741.31|10753.87|10753.87|10758.05|10758.05|10741.31|10741.31|0
1651245000000|2022-04-29 15:10:00|10754|10754|10752.6|10752.6|10754.94|10754.94|10747.04|10747.04|0
1651245300000|2022-04-29 15:15:00|10753.1|10753.1|10752.55|10752.55|10757.59|10757.59|10751.77|10751.77|0
1651245600000|2022-04-29 15:20:00|10752.53|10752.53|10765.5|10765.5|10766.71|10766.71|10752.32|10752.32|0
1651245900000|2022-04-29 15:25:00|10764.31|10764.31|10752.98|10752.98|10765.31|10765.31|10752.69|10752.69|0
1651562100000|2022-05-03 07:15:00|10716.73|10716.73|10713.96|10713.96|10718.3|10718.3|10707.88|10707.88|0
1651562400000|2022-05-03 07:20:00|10714.47|10714.47|10741.03|10741.03|10741.81|10741.81|10712.79|10712.79|0
1651562700000|2022-05-03 07:25:00|10741.13|10741.13|10723.37|10723.37|10743.43|10743.43|10720.34|10720.34|0
1651563000000|2022-05-03 07:30:00|10722.98|10722.98|10722.74|10722.74|10723.07|10723.07|10711.71|10711.71|0
1651563300000|2022-05-03 07:35:00|10723.26|10723.26|10707.47|10707.47|10723.53|10723.53|10706.71|10706.71|0
1651563600000|2022-05-03 07:40:00|10707.98|10707.98|10708.73|10708.73|10711.18|10711.18|10703.28|10703.28|0
1651563900000|2022-05-03 07:45:00|10708.08|10708.08|10700.62|10700.62|10712.14|10712.14|10700.19|10700.19|0
1651564200000|2022-05-03 07:50:00|10700.5|10700.5|10715.62|10715.62|10718.15|10718.15|10700.5|10700.5|0
1651564500000|2022-05-03 07:55:00|10714.79|10714.79|10709.74|10709.74|10714.79|10714.79|10708.77|10708.77|0
1651564800000|2022-05-03 08:00:00|10708.56|10708.56|10721.27|10721.27|10721.27|10721.27|10704.76|10704.76|0
1651565100000|2022-05-03 08:05:00|10721.43|10721.43|10726.95|10726.95|10729.81|10729.81|10721.35|10721.35|0
1651565400000|2022-05-03 08:10:00|10725.97|10725.97|10713.8|10713.8|10725.97|10725.97|10713.8|10713.8|0
1651565700000|2022-05-03 08:15:00|10713.45|10713.45|10708.44|10708.44|10718.78|10718.78|10706.89|10706.89|0
1651566000000|2022-05-03 08:20:00|10708.53|10708.53|10708.37|10708.37|10711.34|10711.34|10705.46|10705.46|0
1651566300000|2022-05-03 08:25:00|10708.45|10708.45|10712.79|10712.79|10714.11|10714.11|10706.11|10706.11|0
1651566600000|2022-05-03 08:30:00|10713.05|10713.05|10710.09|10710.09|10713.15|10713.15|10707.3|10707.3|0
1651566900000|2022-05-03 08:35:00|10709.11|10709.11|10703.58|10703.58|10709.11|10709.11|10702.61|10702.61|0
1651567200000|2022-05-03 08:40:00|10702.6|10702.6|10693.92|10693.92|10704.88|10704.88|10692.94|10692.94|0
1651567500000|2022-05-03 08:45:00|10693.52|10693.52|10689.93|10689.93|10693.64|10693.64|10688.58|10688.58|0
1651567800000|2022-05-03 08:50:00|10690.14|10690.14|10691.2|10691.2|10696.21|10696.21|10690.14|10690.14|0
1651568100000|2022-05-03 08:55:00|10691.07|10691.07|10679.61|10679.61|10691.07|10691.07|10679.03|10679.03|0
1651568400000|2022-05-03 09:00:00|10677.96|10677.96|10691.6|10691.6|10693.91|10693.91|10676.35|10676.35|0
1651568700000|2022-05-03 09:05:00|10690.42|10690.42|10687.45|10687.45|10690.42|10690.42|10679.03|10679.03|0
1651569000000|2022-05-03 09:10:00|10687.84|10687.84|10690.72|10690.72|10694.85|10694.85|10685.15|10685.15|0
1651569300000|2022-05-03 09:15:00|10692.67|10692.67|10692.44|10692.44|10698.47|10698.47|10691.68|10691.68|0
1651569600000|2022-05-03 09:20:00|10692.67|10692.67|10690.61|10690.61|10694.39|10694.39|10690.61|10690.61|0
1651569900000|2022-05-03 09:25:00|10690.18|10690.18|10685.84|10685.84|10692.05|10692.05|10685.44|10685.44|0
1651570200000|2022-05-03 09:30:00|10684.66|10684.66|10678.67|10678.67|10684.66|10684.66|10678.67|10678.67|0
1651570500000|2022-05-03 09:35:00|10678.92|10678.92|10677.09|10677.09|10680.9|10680.9|10674.82|10674.82|0
1651570800000|2022-05-03 09:40:00|10676.98|10676.98|10678.8|10678.8|10681.05|10681.05|10676.32|10676.32|0
1651571100000|2022-05-03 09:45:00|10678.67|10678.67|10678.49|10678.49|10680.03|10680.03|10673.42|10673.42|0
1651571400000|2022-05-03 09:50:00|10678.62|10678.62|10679.85|10679.85|10681.92|10681.92|10675.25|10675.25|0
1651571700000|2022-05-03 09:55:00|10679.68|10679.68|10678.18|10678.18|10686.68|10686.68|10678.18|10678.18|0
1651572000000|2022-05-03 10:00:00|10678.39|10678.39|10681.03|10681.03|10681.03|10681.03|10677.94|10677.94|0
1651572300000|2022-05-03 10:05:00|10681.89|10681.89|10676.78|10676.78|10681.89|10681.89|10676.66|10676.66|0
1651572600000|2022-05-03 10:10:00|10676.66|10676.66|10674.8|10674.8|10676.89|10676.89|10670.16|10670.16|0
1651572900000|2022-05-03 10:15:00|10674.41|10674.41|10658.85|10658.85|10674.41|10674.41|10658.85|10658.85|0
1651573200000|2022-05-03 10:20:00|10658.35|10658.35|10640.76|10640.76|10658.74|10658.74|10640.76|10640.76|0
1651573500000|2022-05-03 10:25:00|10640.37|10640.37|10640.68|10640.68|10642.7|10642.7|10639.12|10639.12|0
1651573800000|2022-05-03 10:30:00|10640.8|10640.8|10643.28|10643.28|10643.91|10643.91|10636.78|10636.78|0
1651574100000|2022-05-03 10:35:00|10642.8|10642.8|10644.68|10644.68|10648.33|10648.33|10641.73|10641.73|0
1651574400000|2022-05-03 10:40:00|10644.56|10644.56|10644.46|10644.46|10648.81|10648.81|10640.8|10640.8|0
1651574700000|2022-05-03 10:45:00|10644.93|10644.93|10627.5|10627.5|10647.92|10647.92|10623.95|10623.95|0
1651575000000|2022-05-03 10:50:00|10627.06|10627.06|10632.47|10632.47|10635.35|10635.35|10623.68|10623.68|0
1651575300000|2022-05-03 10:55:00|10631.52|10631.52|10620.57|10620.57|10632.85|10632.85|10619.78|10619.78|0
1651575600000|2022-05-03 11:00:00|10620.97|10620.97|10617.41|10617.41|10622.81|10622.81|10617.3|10617.3|0
1651575900000|2022-05-03 11:05:00|10616.43|10616.43|10610.92|10610.92|10617.72|10617.72|10610.5|10610.5|0
1651576200000|2022-05-03 11:10:00|10610.81|10610.81|10608.78|10608.78|10614.06|10614.06|10604.59|10604.59|0
1651576500000|2022-05-03 11:15:00|10608.48|10608.48|10598.69|10598.69|10613.92|10613.92|10598.28|10598.28|0
1651576800000|2022-05-03 11:20:00|10598.48|10598.48|10597.84|10597.84|10598.48|10598.48|10595.06|10595.06|0
1651577100000|2022-05-03 11:25:00|10597.64|10597.64|10599.95|10599.95|10600.77|10600.77|10597.17|10597.17|0
1651577400000|2022-05-03 11:30:00|10600.18|10600.18|10601.74|10601.74|10605.98|10605.98|10598.89|10598.89|0
1651577700000|2022-05-03 11:35:00|10601.64|10601.64|10599.33|10599.33|10601.66|10601.66|10597.61|10597.61|0
1651578000000|2022-05-03 11:40:00|10599.35|10599.35|10599.83|10599.83|10602.41|10602.41|10596.98|10596.98|0
1651578300000|2022-05-03 11:45:00|10600.09|10600.09|10600.98|10600.98|10601.66|10601.66|10597|10597|0
1651578600000|2022-05-03 11:50:00|10601.09|10601.09|10603.87|10603.87|10603.87|10603.87|10595.45|10595.45|0
1651578900000|2022-05-03 11:55:00|10603.4|10603.4|10613.86|10613.86|10614.19|10614.19|10603.4|10603.4|0
1651579200000|2022-05-03 12:00:00|10613.07|10613.07|10622.01|10622.01|10622.73|10622.73|10613.07|10613.07|0
1651579500000|2022-05-03 12:05:00|10622.22|10622.22|10624.46|10624.46|10624.46|10624.46|10618.99|10618.99|0
1651579800000|2022-05-03 12:10:00|10623.62|10623.62|10625.07|10625.07|10627.29|10627.29|10622.58|10622.58|0
1651580100000|2022-05-03 12:15:00|10624.63|10624.63|10621.76|10621.76|10627.91|10627.91|10619.4|10619.4|0
1651580400000|2022-05-03 12:20:00|10622.16|10622.16|10618.34|10618.34|10623.17|10623.17|10615.53|10615.53|0
1651580700000|2022-05-03 12:25:00|10618.6|10618.6|10621.34|10621.34|10623.11|10623.11|10616.27|10616.27|0
1651581000000|2022-05-03 12:30:00|10621.32|10621.32|10626.73|10626.73|10628.31|10628.31|10614.89|10614.89|0
1651581300000|2022-05-03 12:35:00|10626.9|10626.9|10623.14|10623.14|10628.14|10628.14|10622.8|10622.8|0
1651581600000|2022-05-03 12:40:00|10623.54|10623.54|10616.56|10616.56|10625.64|10625.64|10616.56|10616.56|0
1651581900000|2022-05-03 12:45:00|10616.96|10616.96|10623.93|10623.93|10623.93|10623.93|10616.83|10616.83|0
1651582200000|2022-05-03 12:50:00|10623.53|10623.53|10616.21|10616.21|10624.57|10624.57|10614.63|10614.63|0
1651582500000|2022-05-03 12:55:00|10616.68|10616.68|10620.42|10620.42|10622.28|10622.28|10616.68|10616.68|0
1651582800000|2022-05-03 13:00:00|10620.29|10620.29|10615.4|10615.4|10620.29|10620.29|10615.4|10615.4|0
1651583100000|2022-05-03 13:05:00|10614.42|10614.42|10618.06|10618.06|10618.06|10618.06|10610.87|10610.87|0
1651583400000|2022-05-03 13:10:00|10617.58|10617.58|10615.62|10615.62|10619.1|10619.1|10612.09|10612.09|0
1651583700000|2022-05-03 13:15:00|10615.84|10615.84|10608.42|10608.42|10616.89|10616.89|10608.42|10608.42|0
1651584000000|2022-05-03 13:20:00|10608.12|10608.12|10613.29|10613.29|10613.29|10613.29|10607.64|10607.64|0
1651584300000|2022-05-03 13:25:00|10612.89|10612.89|10608.11|10608.11|10612.89|10612.89|10607.64|10607.64|0
1651584600000|2022-05-03 13:30:00|10609.7|10609.7|10625.54|10625.54|10628.03|10628.03|10593.68|10593.68|0
1651584900000|2022-05-03 13:35:00|10625.44|10625.44|10592.23|10592.23|10625.55|10625.55|10591.97|10591.97|0
1651585200000|2022-05-03 13:40:00|10591.75|10591.75|10585.66|10585.66|10605.97|10605.97|10585.66|10585.66|0
1651585500000|2022-05-03 13:45:00|10585.02|10585.02|10575.01|10575.01|10587.07|10587.07|10575.01|10575.01|0
1651585800000|2022-05-03 13:50:00|10574.62|10574.62|10585|10585|10585.31|10585.31|10573.84|10573.84|0
1651586100000|2022-05-03 13:55:00|10585.12|10585.12|10581.35|10581.35|10590.3|10590.3|10580.09|10580.09|0
1651586400000|2022-05-03 14:00:00|10582.3|10582.3|10589.75|10589.75|10594.95|10594.95|10582.3|10582.3|0
1651586700000|2022-05-03 14:05:00|10589.98|10589.98|10576.71|10576.71|10596.16|10596.16|10575.29|10575.29|0
1651587000000|2022-05-03 14:10:00|10576.31|10576.31|10596.68|10596.68|10598.06|10598.06|10576.14|10576.14|0
1651587300000|2022-05-03 14:15:00|10596.21|10596.21|10587.37|10587.37|10596.21|10596.21|10579.07|10579.07|0
1651587600000|2022-05-03 14:20:00|10587.29|10587.29|10583.47|10583.47|10591.85|10591.85|10583.16|10583.16|0
1651587900000|2022-05-03 14:25:00|10583.68|10583.68|10594.07|10594.07|10595.19|10595.19|10583.68|10583.68|0
1651588200000|2022-05-03 14:30:00|10593.96|10593.96|10588.8|10588.8|10595.22|10595.22|10588.47|10588.47|0
1651588500000|2022-05-03 14:35:00|10588.41|10588.41|10585.13|10585.13|10588.41|10588.41|10578.4|10578.4|0
1651588800000|2022-05-03 14:40:00|10585.46|10585.46|10575.61|10575.61|10585.61|10585.61|10573.38|10573.38|0
1651589100000|2022-05-03 14:45:00|10574.63|10574.63|10576.56|10576.56|10577.49|10577.49|10568.28|10568.28|0
1651589400000|2022-05-03 14:50:00|10576.68|10576.68|10593.87|10593.87|10593.87|10593.87|10576.21|10576.21|0
1651589700000|2022-05-03 14:55:00|10593.79|10593.79|10596.97|10596.97|10601.34|10601.34|10593.28|10593.28|0
1651590000000|2022-05-03 15:00:00|10597.09|10597.09|10605.23|10605.23|10605.23|10605.23|10596.21|10596.21|0
1651590300000|2022-05-03 15:05:00|10605.63|10605.63|10617.3|10617.3|10621.22|10621.22|10605.35|10605.35|0
1651590600000|2022-05-03 15:10:00|10617.41|10617.41|10612.05|10612.05|10617.41|10617.41|10607.71|10607.71|0
1651590900000|2022-05-03 15:15:00|10611.57|10611.57|10612.43|10612.43|10617.05|10617.05|10606.91|10606.91|0
1651591200000|2022-05-03 15:20:00|10611.96|10611.96|10613.15|10613.15|10615.33|10615.33|10608.96|10608.96|0
1651591500000|2022-05-03 15:25:00|10613.22|10613.22|10597.85|10597.85|10614.37|10614.37|10597.78|10597.78|0
1651648500000|2022-05-04 07:15:00|10675.02|10675.02|10651.36|10651.36|10676.69|10676.69|10646.49|10646.49|0
1651648800000|2022-05-04 07:20:00|10651.57|10651.57|10650.21|10650.21|10658.71|10658.71|10648|10648|0
1651649100000|2022-05-04 07:25:00|10649.23|10649.23|10632.88|10632.88|10649.23|10649.23|10629.66|10629.66|0
1651649400000|2022-05-04 07:30:00|10631.93|10631.93|10604.62|10604.62|10631.93|10631.93|10604.62|10604.62|0
1651649700000|2022-05-04 07:35:00|10605.02|10605.02|10603.14|10603.14|10610.5|10610.5|10601.05|10601.05|0
1651650000000|2022-05-04 07:40:00|10602.45|10602.45|10595.78|10595.78|10602.45|10602.45|10588.77|10588.77|0
1651650300000|2022-05-04 07:45:00|10595.26|10595.26|10611.52|10611.52|10611.52|10611.52|10594.85|10594.85|0
1651650600000|2022-05-04 07:50:00|10611.21|10611.21|10614.75|10614.75|10628.88|10628.88|10611.21|10611.21|0
1651650900000|2022-05-04 07:55:00|10615.7|10615.7|10600.29|10600.29|10615.7|10615.7|10600.23|10600.23|0
1651651200000|2022-05-04 08:00:00|10600.55|10600.55|10585.13|10585.13|10603.79|10603.79|10585.13|10585.13|0
1651651500000|2022-05-04 08:05:00|10584.59|10584.59|10588.04|10588.04|10590.95|10590.95|10579.9|10579.9|0
1651651800000|2022-05-04 08:10:00|10588.35|10588.35|10596.7|10596.7|10599.2|10599.2|10586.64|10586.64|0
1651652100000|2022-05-04 08:15:00|10597.09|10597.09|10592.43|10592.43|10602.79|10602.79|10590.31|10590.31|0
1651652400000|2022-05-04 08:20:00|10592.95|10592.95|10586.88|10586.88|10594.72|10594.72|10586.08|10586.08|0
1651652700000|2022-05-04 08:25:00|10586.48|10586.48|10580.81|10580.81|10586.74|10586.74|10578.47|10578.47|0
1651653000000|2022-05-04 08:30:00|10581.16|10581.16|10582.15|10582.15|10584.75|10584.75|10578.06|10578.06|0
1651653300000|2022-05-04 08:35:00|10582.13|10582.13|10581.08|10581.08|10582.99|10582.99|10579.4|10579.4|0
1651653600000|2022-05-04 08:40:00|10580.58|10580.58|10573.87|10573.87|10581.08|10581.08|10573.7|10573.7|0
1651653900000|2022-05-04 08:45:00|10573.59|10573.59|10584.64|10584.64|10584.74|10584.74|10572.45|10572.45|0
1651654200000|2022-05-04 08:50:00|10584.49|10584.49|10573.02|10573.02|10587.83|10587.83|10573|10573|0
1651654500000|2022-05-04 08:55:00|10573.05|10573.05|10559.99|10559.99|10573.14|10573.14|10558.57|10558.57|0
1651654800000|2022-05-04 09:00:00|10560.19|10560.19|10550.79|10550.79|10561.2|10561.2|10545.11|10545.11|0
1651655100000|2022-05-04 09:05:00|10550.91|10550.91|10548.31|10548.31|10555.23|10555.23|10547.97|10547.97|0
1651655400000|2022-05-04 09:10:00|10548.22|10548.22|10549.09|10549.09|10550.81|10550.81|10546.8|10546.8|0
1651655700000|2022-05-04 09:15:00|10549.93|10549.93|10542.96|10542.96|10549.93|10549.93|10542.04|10542.04|0
1651656000000|2022-05-04 09:20:00|10543.76|10543.76|10535.78|10535.78|10545.04|10545.04|10535.57|10535.57|0
1651656300000|2022-05-04 09:25:00|10535.9|10535.9|10527.04|10527.04|10535.99|10535.99|10525.32|10525.32|0
1651656600000|2022-05-04 09:30:00|10527.16|10527.16|10530.06|10530.06|10531.69|10531.69|10527.06|10527.06|0
1651656900000|2022-05-04 09:35:00|10530.18|10530.18|10535.7|10535.7|10535.78|10535.78|10530.18|10530.18|0
1651657200000|2022-05-04 09:40:00|10535.82|10535.82|10528.78|10528.78|10536.17|10536.17|10528.3|10528.3|0
1651657500000|2022-05-04 09:45:00|10528.65|10528.65|10528.47|10528.47|10528.68|10528.68|10523.63|10523.63|0
1651657800000|2022-05-04 09:50:00|10528.97|10528.97|10537.84|10537.84|10537.84|10537.84|10527.85|10527.85|0
1651658100000|2022-05-04 09:55:00|10538.82|10538.82|10535.15|10535.15|10538.92|10538.92|10531.58|10531.58|0
1651658400000|2022-05-04 10:00:00|10535.65|10535.65|10536.74|10536.74|10537.73|10537.73|10534.27|10534.27|0
1651658700000|2022-05-04 10:05:00|10537.21|10537.21|10540.1|10540.1|10542.45|10542.45|10537.21|10537.21|0
1651659000000|2022-05-04 10:10:00|10539.7|10539.7|10536.29|10536.29|10539.7|10539.7|10536.17|10536.17|0
1651659300000|2022-05-04 10:15:00|10536.17|10536.17|10536.36|10536.36|10537.95|10537.95|10531.74|10531.74|0
1651659600000|2022-05-04 10:20:00|10536.7|10536.7|10539.2|10539.2|10540.42|10540.42|10536.7|10536.7|0
1651659900000|2022-05-04 10:25:00|10539.09|10539.09|10537.47|10537.47|10539.69|10539.69|10536.78|10536.78|0
1651660200000|2022-05-04 10:30:00|10539.4|10539.4|10542.12|10542.12|10546.34|10546.34|10539.4|10539.4|0
1651660500000|2022-05-04 10:35:00|10542|10542|10546.45|10546.45|10546.45|10546.45|10538.71|10538.71|0
1651660800000|2022-05-04 10:40:00|10546.11|10546.11|10541.08|10541.08|10546.38|10546.38|10541.08|10541.08|0
1651661100000|2022-05-04 10:45:00|10540.39|10540.39|10543.79|10543.79|10545.39|10545.39|10538.21|10538.21|0
1651661400000|2022-05-04 10:50:00|10543.1|10543.1|10543.65|10543.65|10545.35|10545.35|10541.57|10541.57|0
1651661700000|2022-05-04 10:55:00|10543.44|10543.44|10538.66|10538.66|10543.44|10543.44|10537.83|10537.83|0
1651662000000|2022-05-04 11:00:00|10538.91|10538.91|10541.77|10541.77|10545.6|10545.6|10538.47|10538.47|0
1651662300000|2022-05-04 11:05:00|10541.37|10541.37|10538.71|10538.71|10541.66|10541.66|10538.17|10538.17|0
1651662600000|2022-05-04 11:10:00|10538.36|10538.36|10538.56|10538.56|10538.88|10538.88|10535.26|10535.26|0
1651662900000|2022-05-04 11:15:00|10537.58|10537.58|10537.49|10537.49|10540.17|10540.17|10537.07|10537.07|0
1651663200000|2022-05-04 11:20:00|10538.13|10538.13|10546.09|10546.09|10546.09|10546.09|10538.06|10538.06|0
1651663500000|2022-05-04 11:25:00|10546.43|10546.43|10549.43|10549.43|10550.96|10550.96|10541.97|10541.97|0
1651663800000|2022-05-04 11:30:00|10549.32|10549.32|10544.38|10544.38|10549.34|10549.34|10543.07|10543.07|0
1651664100000|2022-05-04 11:35:00|10544.49|10544.49|10543.65|10543.65|10546.17|10546.17|10542.66|10542.66|0
1651664400000|2022-05-04 11:40:00|10543.67|10543.67|10542.58|10542.58|10543.67|10543.67|10540.27|10540.27|0
1651664700000|2022-05-04 11:45:00|10542.47|10542.47|10543.09|10543.09|10543.76|10543.76|10539.77|10539.77|0
1651665000000|2022-05-04 11:50:00|10542.15|10542.15|10541.65|10541.65|10542.62|10542.62|10541.06|10541.06|0
1651665300000|2022-05-04 11:55:00|10541.54|10541.54|10544.38|10544.38|10544.78|10544.78|10539.62|10539.62|0
1651665600000|2022-05-04 12:00:00|10544.76|10544.76|10541.91|10541.91|10545.57|10545.57|10541.31|10541.31|0
1651665900000|2022-05-04 12:05:00|10542.17|10542.17|10544.35|10544.35|10545.54|10545.54|10540.32|10540.32|0
1651666200000|2022-05-04 12:10:00|10544.19|10544.19|10545.36|10545.36|10547.33|10547.33|10539.32|10539.32|0
1651666500000|2022-05-04 12:15:00|10545.01|10545.01|10551.04|10551.04|10552.17|10552.17|10544.92|10544.92|0
1651666800000|2022-05-04 12:20:00|10551.35|10551.35|10552.18|10552.18|10554.45|10554.45|10550.43|10550.43|0
1651667100000|2022-05-04 12:25:00|10552.1|10552.1|10543.27|10543.27|10552.1|10552.1|10543.27|10543.27|0
1651667400000|2022-05-04 12:30:00|10542.8|10542.8|10549.5|10549.5|10550.11|10550.11|10538.02|10538.02|0
1651667700000|2022-05-04 12:35:00|10549.03|10549.03|10550.74|10550.74|10553.08|10553.08|10547.42|10547.42|0
1651668000000|2022-05-04 12:40:00|10550.62|10550.62|10550.13|10550.13|10550.93|10550.93|10545.88|10545.88|0
1651668300000|2022-05-04 12:45:00|10550.93|10550.93|10556.55|10556.55|10559.98|10559.98|10550.88|10550.88|0
1651668600000|2022-05-04 12:50:00|10556.05|10556.05|10549.11|10549.11|10556.39|10556.39|10548.41|10548.41|0
1651668900000|2022-05-04 12:55:00|10549.22|10549.22|10541.69|10541.69|10550.82|10550.82|10541.69|10541.69|0
1651669200000|2022-05-04 13:00:00|10542.67|10542.67|10555.81|10555.81|10556.56|10556.56|10542.67|10542.67|0
1651669500000|2022-05-04 13:05:00|10556.07|10556.07|10558.99|10558.99|10560.2|10560.2|10554.88|10554.88|0
1651669800000|2022-05-04 13:10:00|10559.11|10559.11|10554.41|10554.41|10560.64|10560.64|10554|10554|0
1651670100000|2022-05-04 13:15:00|10554.21|10554.21|10556.73|10556.73|10559.99|10559.99|10554.02|10554.02|0
1651670400000|2022-05-04 13:20:00|10556.55|10556.55|10562.68|10562.68|10563.34|10563.34|10556.34|10556.34|0
1651670700000|2022-05-04 13:25:00|10562.51|10562.51|10567.69|10567.69|10568.05|10568.05|10562.51|10562.51|0
1651671000000|2022-05-04 13:30:00|10567.81|10567.81|10569.55|10569.55|10570.67|10570.67|10558.32|10558.32|0
1651671300000|2022-05-04 13:35:00|10569.88|10569.88|10586|10586|10591.58|10591.58|10569.88|10569.88|0
1651671600000|2022-05-04 13:40:00|10585.52|10585.52|10585.71|10585.71|10588.09|10588.09|10583.93|10583.93|0
1651671900000|2022-05-04 13:45:00|10585.51|10585.51|10586.88|10586.88|10589.74|10589.74|10580.24|10580.24|0
1651672200000|2022-05-04 13:50:00|10587.36|10587.36|10585.07|10585.07|10596.55|10596.55|10584.46|10584.46|0
1651672500000|2022-05-04 13:55:00|10585.21|10585.21|10585.78|10585.78|10588.59|10588.59|10579.47|10579.47|0
1651672800000|2022-05-04 14:00:00|10586.2|10586.2|10588.36|10588.36|10594.64|10594.64|10584.96|10584.96|0
1651673100000|2022-05-04 14:05:00|10588.75|10588.75|10582.2|10582.2|10589.74|10589.74|10579.04|10579.04|0
1651673400000|2022-05-04 14:10:00|10582.08|10582.08|10572.22|10572.22|10584.91|10584.91|10571.58|10571.58|0
1651673700000|2022-05-04 14:15:00|10572.01|10572.01|10578.74|10578.74|10579.27|10579.27|10567.57|10567.57|0
1651674000000|2022-05-04 14:20:00|10578.03|10578.03|10573.38|10573.38|10579.51|10579.51|10569.53|10569.53|0
1651674300000|2022-05-04 14:25:00|10573.86|10573.86|10583.13|10583.13|10585.21|10585.21|10570.78|10570.78|0
1651674600000|2022-05-04 14:30:00|10583.6|10583.6|10564.33|10564.33|10584.21|10584.21|10563.09|10563.09|0
1651674900000|2022-05-04 14:35:00|10563.99|10563.99|10565.95|10565.95|10566.56|10566.56|10560.55|10560.55|0
1651675200000|2022-05-04 14:40:00|10565.84|10565.84|10548.42|10548.42|10567.66|10567.66|10548.42|10548.42|0
1651675500000|2022-05-04 14:45:00|10547.44|10547.44|10553.94|10553.94|10556.25|10556.25|10547.44|10547.44|0
1651675800000|2022-05-04 14:50:00|10554.42|10554.42|10552.59|10552.59|10555.26|10555.26|10551.74|10551.74|0
1651676100000|2022-05-04 14:55:00|10552.2|10552.2|10549.66|10549.66|10552.79|10552.79|10545.89|10545.89|0
1651676400000|2022-05-04 15:00:00|10549.19|10549.19|10542.81|10542.81|10549.19|10549.19|10540.62|10540.62|0
1651676700000|2022-05-04 15:05:00|10543.28|10543.28|10542.83|10542.83|10548.36|10548.36|10538.52|10538.52|0
1651677000000|2022-05-04 15:10:00|10543.3|10543.3|10541.42|10541.42|10544.76|10544.76|10540.01|10540.01|0
1651677300000|2022-05-04 15:15:00|10541.49|10541.49|10543.79|10543.79|10543.79|10543.79|10535.13|10535.13|0
1651677600000|2022-05-04 15:20:00|10543.91|10543.91|10546.25|10546.25|10548.87|10548.87|10543.91|10543.91|0
1651677900000|2022-05-04 15:25:00|10546.72|10546.72|10540.27|10540.27|10547.49|10547.49|10535.55|10535.55|0
1651734900000|2022-05-05 07:15:00|10734.31|10734.31|10722.87|10722.87|10736.83|10736.83|10720.32|10720.32|0
1651735200000|2022-05-05 07:20:00|10722.66|10722.66|10695.61|10695.61|10722.66|10722.66|10695.41|10695.41|0
1651735500000|2022-05-05 07:25:00|10696.02|10696.02|10714.12|10714.12|10719.69|10719.69|10695.89|10695.89|0
1651735800000|2022-05-05 07:30:00|10713.17|10713.17|10706.67|10706.67|10719.42|10719.42|10706.67|10706.67|0
1651736100000|2022-05-05 07:35:00|10706.27|10706.27|10698.26|10698.26|10716.38|10716.38|10698.26|10698.26|0
1651736400000|2022-05-05 07:40:00|10697.78|10697.78|10692.89|10692.89|10701.84|10701.84|10692.89|10692.89|0
1651736700000|2022-05-05 07:45:00|10693.36|10693.36|10700.95|10700.95|10709.01|10709.01|10692.97|10692.97|0
1651737000000|2022-05-05 07:50:00|10700.56|10700.56|10707.11|10707.11|10707.11|10707.11|10697.07|10697.07|0
1651737300000|2022-05-05 07:55:00|10706.71|10706.71|10706.42|10706.42|10707.83|10707.83|10700.38|10700.38|0
1651737600000|2022-05-05 08:00:00|10706.32|10706.32|10704.19|10704.19|10715.65|10715.65|10696.96|10696.96|0
1651737900000|2022-05-05 08:05:00|10703.5|10703.5|10698.24|10698.24|10704.76|10704.76|10696.76|10696.76|0
1651738200000|2022-05-05 08:10:00|10697.29|10697.29|10708.54|10708.54|10710.33|10710.33|10695.18|10695.18|0
1651738500000|2022-05-05 08:15:00|10709.52|10709.52|10707.43|10707.43|10711.6|10711.6|10705.4|10705.4|0
1651738800000|2022-05-05 08:20:00|10707.78|10707.78|10718.4|10718.4|10718.4|10718.4|10707.22|10707.22|0
1651739100000|2022-05-05 08:25:00|10718.05|10718.05|10708.86|10708.86|10718.05|10718.05|10706.9|10706.9|0
1651739400000|2022-05-05 08:30:00|10707.88|10707.88|10713.55|10713.55|10715.05|10715.05|10705.33|10705.33|0
1651739700000|2022-05-05 08:35:00|10714.05|10714.05|10708.91|10708.91|10716.16|10716.16|10708.91|10708.91|0
1651740000000|2022-05-05 08:40:00|10708.7|10708.7|10697.5|10697.5|10714.11|10714.11|10697.29|10697.29|0
1651740300000|2022-05-05 08:45:00|10697.71|10697.71|10705.63|10705.63|10705.63|10705.63|10696.71|10696.71|0
1651740600000|2022-05-05 08:50:00|10705.83|10705.83|10700.63|10700.63|10706.27|10706.27|10696.02|10696.02|0
1651740900000|2022-05-05 08:55:00|10700.16|10700.16|10700.02|10700.02|10701.5|10701.5|10695.94|10695.94|0
1651741200000|2022-05-05 09:00:00|10699.78|10699.78|10700.59|10700.59|10705.22|10705.22|10698.68|10698.68|0
1651741500000|2022-05-05 09:05:00|10700.43|10700.43|10696.52|10696.52|10700.9|10700.9|10695.8|10695.8|0
1651741800000|2022-05-05 09:10:00|10696.41|10696.41|10699.68|10699.68|10700.19|10700.19|10695.25|10695.25|0
1651742100000|2022-05-05 09:15:00|10699.21|10699.21|10690.45|10690.45|10699.21|10699.21|10689.58|10689.58|0
1651742400000|2022-05-05 09:20:00|10691.42|10691.42|10675.43|10675.43|10692.4|10692.4|10673.24|10673.24|0
1651742700000|2022-05-05 09:25:00|10675.36|10675.36|10685.65|10685.65|10686.4|10686.4|10675.36|10675.36|0
1651743000000|2022-05-05 09:30:00|10685.92|10685.92|10684.03|10684.03|10687.11|10687.11|10682.97|10682.97|0
1651743300000|2022-05-05 09:35:00|10684.5|10684.5|10682.96|10682.96|10686.03|10686.03|10680.49|10680.49|0
1651743600000|2022-05-05 09:40:00|10680.6|10680.6|10684.78|10684.78|10685.12|10685.12|10680.6|10680.6|0
1651743900000|2022-05-05 09:45:00|10684.65|10684.65|10681.35|10681.35|10685.63|10685.63|10679.35|10679.35|0
1651744200000|2022-05-05 09:50:00|10680.96|10680.96|10686.25|10686.25|10688.74|10688.74|10680.73|10680.73|0
1651744500000|2022-05-05 09:55:00|10686.13|10686.13|10686.08|10686.08|10689.01|10689.01|10685.61|10685.61|0
1651744800000|2022-05-05 10:00:00|10686.23|10686.23|10690.07|10690.07|10690.07|10690.07|10685.96|10685.96|0
1651745100000|2022-05-05 10:05:00|10690.23|10690.23|10695.51|10695.51|10695.71|10695.71|10684.91|10684.91|0
1651745400000|2022-05-05 10:10:00|10695.64|10695.64|10707.38|10707.38|10710.2|10710.2|10695.64|10695.64|0
1651745700000|2022-05-05 10:15:00|10707.59|10707.59|10714.8|10714.8|10716.21|10716.21|10707.59|10707.59|0
1651746000000|2022-05-05 10:20:00|10714.32|10714.32|10725.94|10725.94|10726.53|10726.53|10712.94|10712.94|0
1651746300000|2022-05-05 10:25:00|10726.41|10726.41|10726.3|10726.3|10728.73|10728.73|10723.78|10723.78|0
1651746600000|2022-05-05 10:30:00|10725.9|10725.9|10732.31|10732.31|10732.31|10732.31|10725.86|10725.86|0
1651746900000|2022-05-05 10:35:00|10732.54|10732.54|10735|10735|10735|10735|10730.72|10730.72|0
1651747200000|2022-05-05 10:40:00|10735.2|10735.2|10733.31|10733.31|10737.84|10737.84|10732.32|10732.32|0
1651747500000|2022-05-05 10:45:00|10733.42|10733.42|10732.57|10732.57|10733.84|10733.84|10730.08|10730.08|0
1651747800000|2022-05-05 10:50:00|10733.18|10733.18|10729.04|10729.04|10734.2|10734.2|10728.69|10728.69|0
1651748100000|2022-05-05 10:55:00|10728.64|10728.64|10730.44|10730.44|10731.62|10731.62|10721.68|10721.68|0
1651748400000|2022-05-05 11:00:00|10729.67|10729.67|10738.33|10738.33|10739.52|10739.52|10720.54|10720.54|0
1651748700000|2022-05-05 11:05:00|10738.56|10738.56|10740.89|10740.89|10741.23|10741.23|10734.83|10734.83|0
1651749000000|2022-05-05 11:10:00|10740.63|10740.63|10737.62|10737.62|10742.97|10742.97|10733.15|10733.15|0
1651749300000|2022-05-05 11:15:00|10731.76|10731.76|10738.25|10738.25|10738.25|10738.25|10731.76|10731.76|0
1651749600000|2022-05-05 11:20:00|10738.72|10738.72|10734.08|10734.08|10738.72|10738.72|10732.11|10732.11|0
1651749900000|2022-05-05 11:25:00|10734.4|10734.4|10747.9|10747.9|10758.03|10758.03|10734.4|10734.4|0
1651750200000|2022-05-05 11:30:00|10747.82|10747.82|10748.06|10748.06|10753.46|10753.46|10747.4|10747.4|0
1651750500000|2022-05-05 11:35:00|10749.04|10749.04|10744.51|10744.51|10751.83|10751.83|10743.53|10743.53|0
1651750800000|2022-05-05 11:40:00|10745.31|10745.31|10757.16|10757.16|10759.82|10759.82|10745.31|10745.31|0
1651751100000|2022-05-05 11:45:00|10757.37|10757.37|10768.79|10768.79|10769.61|10769.61|10756.86|10756.86|0
1651751400000|2022-05-05 11:50:00|10767.61|10767.61|10763.4|10763.4|10768.59|10768.59|10762.22|10762.22|0
1651751700000|2022-05-05 11:55:00|10764.59|10764.59|10763.04|10763.04|10768.07|10768.07|10762.8|10762.8|0
1651752000000|2022-05-05 12:00:00|10762.97|10762.97|10758.29|10758.29|10765.46|10765.46|10758.29|10758.29|0
1651752300000|2022-05-05 12:05:00|10759.27|10759.27|10758.87|10758.87|10761.17|10761.17|10754.8|10754.8|0
1651752600000|2022-05-05 12:10:00|10759.07|10759.07|10769.57|10769.57|10770.48|10770.48|10758.93|10758.93|0
1651752900000|2022-05-05 12:15:00|10769.17|10769.17|10767.11|10767.11|10770.76|10770.76|10760.76|10760.76|0
1651753200000|2022-05-05 12:20:00|10767.31|10767.31|10765.83|10765.83|10771.31|10771.31|10764.93|10764.93|0
1651753500000|2022-05-05 12:25:00|10767.01|10767.01|10770.61|10770.61|10777.82|10777.82|10767.01|10767.01|0
1651753800000|2022-05-05 12:30:00|10770.73|10770.73|10755.16|10755.16|10771.64|10771.64|10752.65|10752.65|0
1651754100000|2022-05-05 12:35:00|10755.07|10755.07|10769.02|10769.02|10769.38|10769.38|10754.68|10754.68|0
1651754400000|2022-05-05 12:40:00|10768.81|10768.81|10755.91|10755.91|10768.81|10768.81|10755.91|10755.91|0
1651754700000|2022-05-05 12:45:00|10756.06|10756.06|10757.35|10757.35|10757.58|10757.58|10752.37|10752.37|0
1651755000000|2022-05-05 12:50:00|10757.14|10757.14|10747.47|10747.47|10757.14|10757.14|10747.21|10747.21|0
1651755300000|2022-05-05 12:55:00|10747.35|10747.35|10743.55|10743.55|10749|10749|10739.37|10739.37|0
1651755600000|2022-05-05 13:00:00|10741.6|10741.6|10735.83|10735.83|10742.82|10742.82|10734.26|10734.26|0
1651755900000|2022-05-05 13:05:00|10733.88|10733.88|10722.27|10722.27|10734.79|10734.79|10721.41|10721.41|0
1651756200000|2022-05-05 13:10:00|10722.61|10722.61|10716.81|10716.81|10722.76|10722.76|10710.34|10710.34|0
1651756500000|2022-05-05 13:15:00|10716.68|10716.68|10719.77|10719.77|10723.1|10723.1|10716.68|10716.68|0
1651756800000|2022-05-05 13:20:00|10720.29|10720.29|10719.99|10719.99|10730.98|10730.98|10719.61|10719.61|0
1651757100000|2022-05-05 13:25:00|10719.64|10719.64|10716.86|10716.86|10719.64|10719.64|10712.5|10712.5|0
1651757400000|2022-05-05 13:30:00|10719.79|10719.79|10724.74|10724.74|10724.74|10724.74|10713.15|10713.15|0
1651757700000|2022-05-05 13:35:00|10724.9|10724.9|10736.62|10736.62|10737.26|10737.26|10721.77|10721.77|0
1651758000000|2022-05-05 13:40:00|10737.56|10737.56|10723.28|10723.28|10739.04|10739.04|10723.28|10723.28|0
1651758300000|2022-05-05 13:45:00|10725.24|10725.24|10716.77|10716.77|10727.87|10727.87|10716.77|10716.77|0
1651758600000|2022-05-05 13:50:00|10716.29|10716.29|10718.23|10718.23|10720.27|10720.27|10715.28|10715.28|0
1651758900000|2022-05-05 13:55:00|10717.83|10717.83|10702.24|10702.24|10718.44|10718.44|10701.27|10701.27|0
1651759200000|2022-05-05 14:00:00|10700.32|10700.32|10679.88|10679.88|10706.78|10706.78|10679.88|10679.88|0
1651759500000|2022-05-05 14:05:00|10679.79|10679.79|10676.69|10676.69|10687.3|10687.3|10672.37|10672.37|0
1651759800000|2022-05-05 14:10:00|10676.77|10676.77|10683.08|10683.08|10684.06|10684.06|10673.68|10673.68|0
1651760100000|2022-05-05 14:15:00|10683.21|10683.21|10667.7|10667.7|10683.34|10683.34|10666.82|10666.82|0
1651760400000|2022-05-05 14:20:00|10668.09|10668.09|10645.9|10645.9|10669.28|10669.28|10645.1|10645.1|0
1651760700000|2022-05-05 14:25:00|10645.83|10645.83|10632.95|10632.95|10645.83|10645.83|10632.47|10632.47|0
1651761000000|2022-05-05 14:30:00|10632.55|10632.55|10625.83|10625.83|10633.14|10633.14|10621.78|10621.78|0
1651761300000|2022-05-05 14:35:00|10626.04|10626.04|10623.41|10623.41|10629.36|10629.36|10617.83|10617.83|0
1651761600000|2022-05-05 14:40:00|10623.02|10623.02|10637.24|10637.24|10639.4|10639.4|10622.68|10622.68|0
1651761900000|2022-05-05 14:45:00|10637.75|10637.75|10604.94|10604.94|10641.71|10641.71|10604.55|10604.55|0
1651762200000|2022-05-05 14:50:00|10604.78|10604.78|10604.23|10604.23|10607.08|10607.08|10598.22|10598.22|0
1651762500000|2022-05-05 14:55:00|10604.73|10604.73|10612.34|10612.34|10613.5|10613.5|10604.73|10604.73|0
1651762800000|2022-05-05 15:00:00|10612.55|10612.55|10588.19|10588.19|10614.21|10614.21|10585.34|10585.34|0
1651763100000|2022-05-05 15:05:00|10587.22|10587.22|10574.3|10574.3|10587.22|10587.22|10569.01|10569.01|0
1651763400000|2022-05-05 15:10:00|10575.55|10575.55|10572|10572|10577.4|10577.4|10566.88|10566.88|0
1651763700000|2022-05-05 15:15:00|10572.22|10572.22|10577.16|10577.16|10580.26|10580.26|10562.71|10562.71|0
1651764000000|2022-05-05 15:20:00|10576.18|10576.18|10578.19|10578.19|10580|10580|10573.81|10573.81|0
1651764300000|2022-05-05 15:25:00|10578.09|10578.09|10582.68|10582.68|10583.47|10583.47|10570.41|10570.41|0
1651821300000|2022-05-06 07:15:00|10437.35|10437.35|10415.86|10415.86|10437.35|10437.35|10415.86|10415.86|0
1651821600000|2022-05-06 07:20:00|10415.46|10415.46|10401.68|10401.68|10417.33|10417.33|10395.84|10395.84|0
1651821900000|2022-05-06 07:25:00|10401.47|10401.47|10391.64|10391.64|10411.38|10411.38|10389.95|10389.95|0
1651822200000|2022-05-06 07:30:00|10390.67|10390.67|10364.42|10364.42|10391.64|10391.64|10357.24|10357.24|0
1651822500000|2022-05-06 07:35:00|10364.26|10364.26|10359.39|10359.39|10364.26|10364.26|10354.47|10354.47|0
1651822800000|2022-05-06 07:40:00|10358.97|10358.97|10368.75|10368.75|10378.06|10378.06|10358.72|10358.72|0
1651823100000|2022-05-06 07:45:00|10368.6|10368.6|10372.63|10372.63|10374.09|10374.09|10365.52|10365.52|0
1651823400000|2022-05-06 07:50:00|10372.23|10372.23|10389.84|10389.84|10390.31|10390.31|10360.81|10360.81|0
1651823700000|2022-05-06 07:55:00|10390.82|10390.82|10399.29|10399.29|10399.61|10399.61|10390.62|10390.62|0
1651824000000|2022-05-06 08:00:00|10398.82|10398.82|10406.85|10406.85|10406.85|10406.85|10390.18|10390.18|0
1651824300000|2022-05-06 08:05:00|10407.23|10407.23|10411.06|10411.06|10420.87|10420.87|10407.23|10407.23|0
1651824600000|2022-05-06 08:10:00|10410.58|10410.58|10400.33|10400.33|10412.67|10412.67|10398.77|10398.77|0
1651824900000|2022-05-06 08:15:00|10399.93|10399.93|10400.37|10400.37|10402.55|10402.55|10391.1|10391.1|0
1651825200000|2022-05-06 08:20:00|10400.77|10400.77|10392.46|10392.46|10401.75|10401.75|10390.87|10390.87|0
1651825500000|2022-05-06 08:25:00|10392.34|10392.34|10392.54|10392.54|10393.88|10393.88|10387.62|10387.62|0
1651825800000|2022-05-06 08:30:00|10392.59|10392.59|10393.74|10393.74|10408.66|10408.66|10392.19|10392.19|0
1651826100000|2022-05-06 08:35:00|10393.18|10393.18|10369.36|10369.36|10394.16|10394.16|10369.36|10369.36|0
1651826400000|2022-05-06 08:40:00|10368.57|10368.57|10360.36|10360.36|10368.85|10368.85|10354.88|10354.88|0
1651826700000|2022-05-06 08:45:00|10359.88|10359.88|10335.03|10335.03|10359.88|10359.88|10335.03|10335.03|0
1651827000000|2022-05-06 08:50:00|10335.13|10335.13|10332.08|10332.08|10337.53|10337.53|10329.62|10329.62|0
1651827300000|2022-05-06 08:55:00|10331.6|10331.6|10325.53|10325.53|10336.39|10336.39|10325.29|10325.29|0
1651827600000|2022-05-06 09:00:00|10325.95|10325.95|10323.19|10323.19|10327.71|10327.71|10319.36|10319.36|0
1651827900000|2022-05-06 09:05:00|10322|10322|10315.59|10315.59|10322.84|10322.84|10312.75|10312.75|0
1651828200000|2022-05-06 09:10:00|10315.79|10315.79|10313.68|10313.68|10316.39|10316.39|10311.01|10311.01|0
1651828500000|2022-05-06 09:15:00|10313.43|10313.43|10306.51|10306.51|10315.53|10315.53|10303.68|10303.68|0
1651828800000|2022-05-06 09:20:00|10306.43|10306.43|10295.6|10295.6|10309.05|10309.05|10289.18|10289.18|0
1651829100000|2022-05-06 09:25:00|10295.74|10295.74|10284.1|10284.1|10295.97|10295.97|10281.27|10281.27|0
1651829400000|2022-05-06 09:30:00|10283.99|10283.99|10297.83|10297.83|10297.96|10297.96|10282.12|10282.12|0
1651829700000|2022-05-06 09:35:00|10298.08|10298.08|10304.56|10304.56|10306.79|10306.79|10293.94|10293.94|0
1651830000000|2022-05-06 09:40:00|10304.45|10304.45|10305.73|10305.73|10306.76|10306.76|10301.42|10301.42|0
1651830300000|2022-05-06 09:45:00|10305.93|10305.93|10309.99|10309.99|10326.7|10326.7|10305.83|10305.83|0
1651830600000|2022-05-06 09:50:00|10310.51|10310.51|10321.25|10321.25|10321.25|10321.25|10310.51|10310.51|0
1651830900000|2022-05-06 09:55:00|10320.3|10320.3|10332.08|10332.08|10332.55|10332.55|10316.18|10316.18|0
1651831200000|2022-05-06 10:00:00|10332.1|10332.1|10324.98|10324.98|10332.1|10332.1|10320.39|10320.39|0
1651831500000|2022-05-06 10:05:00|10324.78|10324.78|10324.93|10324.93|10330.22|10330.22|10322.63|10322.63|0
1651831800000|2022-05-06 10:10:00|10325.33|10325.33|10319.2|10319.2|10325.33|10325.33|10311.74|10311.74|0
1651832100000|2022-05-06 10:15:00|10319.3|10319.3|10315.25|10315.25|10322.51|10322.51|10315.25|10315.25|0
1651832400000|2022-05-06 10:20:00|10315.18|10315.18|10331.38|10331.38|10332.67|10332.67|10315.09|10315.09|0
1651832700000|2022-05-06 10:25:00|10331.21|10331.21|10338.29|10338.29|10339.45|10339.45|10331.21|10331.21|0
1651833000000|2022-05-06 10:30:00|10337.89|10337.89|10343.19|10343.19|10350.35|10350.35|10337.45|10337.45|0
1651833300000|2022-05-06 10:35:00|10342.24|10342.24|10344.21|10344.21|10346.59|10346.59|10342.17|10342.17|0
1651833600000|2022-05-06 10:40:00|10343.23|10343.23|10332.25|10332.25|10343.82|10343.82|10331.88|10331.88|0
1651833900000|2022-05-06 10:45:00|10333.19|10333.19|10329.99|10329.99|10333.67|10333.67|10325.06|10325.06|0
1651834200000|2022-05-06 10:50:00|10330.33|10330.33|10323.86|10323.86|10334.05|10334.05|10323.61|10323.61|0
1651834500000|2022-05-06 10:55:00|10323.67|10323.67|10315.52|10315.52|10324.14|10324.14|10310.84|10310.84|0
1651834800000|2022-05-06 11:00:00|10315.59|10315.59|10306.57|10306.57|10315.59|10315.59|10306.09|10306.09|0
1651835100000|2022-05-06 11:05:00|10307.54|10307.54|10307.48|10307.48|10311.7|10311.7|10306.75|10306.75|0
1651835400000|2022-05-06 11:10:00|10307.27|10307.27|10296.35|10296.35|10308.34|10308.34|10295.12|10295.12|0
1651835700000|2022-05-06 11:15:00|10296.19|10296.19|10287.91|10287.91|10296.19|10296.19|10285.18|10285.18|0
1651836000000|2022-05-06 11:20:00|10288.09|10288.09|10299.66|10299.66|10304.3|10304.3|10287.85|10287.85|0
1651836300000|2022-05-06 11:25:00|10299.19|10299.19|10290.12|10290.12|10299.19|10299.19|10290.12|10290.12|0
1651836600000|2022-05-06 11:30:00|10289.14|10289.14|10285.08|10285.08|10290.42|10290.42|10284.64|10284.64|0
1651836900000|2022-05-06 11:35:00|10284.87|10284.87|10285.48|10285.48|10286.96|10286.96|10281.89|10281.89|0
1651837200000|2022-05-06 11:40:00|10285.25|10285.25|10287.87|10287.87|10290.98|10290.98|10284.43|10284.43|0
1651837500000|2022-05-06 11:45:00|10288.1|10288.1|10280.89|10280.89|10288.15|10288.15|10280.59|10280.59|0
1651837800000|2022-05-06 11:50:00|10280.63|10280.63|10279.32|10279.32|10280.74|10280.74|10278.78|10278.78|0
1651838100000|2022-05-06 11:55:00|10279.45|10279.45|10277.92|10277.92|10281.06|10281.06|10274.27|10274.27|0
1651838400000|2022-05-06 12:00:00|10278.26|10278.26|10293.41|10293.41|10293.41|10293.41|10278.26|10278.26|0
1651838700000|2022-05-06 12:05:00|10294.1|10294.1|10296.3|10296.3|10296.3|10296.3|10288.65|10288.65|0
1651839000000|2022-05-06 12:10:00|10296.39|10296.39|10290.25|10290.25|10297.42|10297.42|10290.25|10290.25|0
1651839300000|2022-05-06 12:15:00|10290.5|10290.5|10287.56|10287.56|10292.73|10292.73|10286.18|10286.18|0
1651839600000|2022-05-06 12:20:00|10287.76|10287.76|10287.71|10287.71|10288.49|10288.49|10286.53|10286.53|0
1651839900000|2022-05-06 12:25:00|10288.11|10288.11|10289.76|10289.76|10291.55|10291.55|10282.46|10282.46|0
1651840200000|2022-05-06 12:30:00|10290.17|10290.17|10302.71|10302.71|10352.62|10352.62|10290.17|10290.17|0
1651840500000|2022-05-06 12:35:00|10302.23|10302.23|10318.04|10318.04|10318.51|10318.51|10302.23|10302.23|0
1651840800000|2022-05-06 12:40:00|10317.54|10317.54|10310.41|10310.41|10320.04|10320.04|10306.59|10306.59|0
1651841100000|2022-05-06 12:45:00|10310.34|10310.34|10290.3|10290.3|10312.3|10312.3|10288.8|10288.8|0
1651841400000|2022-05-06 12:50:00|10289.83|10289.83|10275.21|10275.21|10290|10290|10273.59|10273.59|0
1651841700000|2022-05-06 12:55:00|10273.79|10273.79|10258.94|10258.94|10273.79|10273.79|10258.75|10258.75|0
1651842000000|2022-05-06 13:00:00|10259.41|10259.41|10266.13|10266.13|10271.03|10271.03|10252.97|10252.97|0
1651842300000|2022-05-06 13:05:00|10266.82|10266.82|10269.89|10269.89|10272.13|10272.13|10265.56|10265.56|0
1651842600000|2022-05-06 13:10:00|10269.73|10269.73|10280.05|10280.05|10280.77|10280.77|10262.53|10262.53|0
1651842900000|2022-05-06 13:15:00|10278.42|10278.42|10285.65|10285.65|10285.65|10285.65|10274.52|10274.52|0
1651843200000|2022-05-06 13:20:00|10286.63|10286.63|10267.52|10267.52|10287.51|10287.51|10267.37|10267.37|0
1651843500000|2022-05-06 13:25:00|10267.4|10267.4|10263.39|10263.39|10271.65|10271.65|10259.36|10259.36|0
1651843800000|2022-05-06 13:30:00|10263|10263|10239.08|10239.08|10264.94|10264.94|10231.04|10231.04|0
1651844100000|2022-05-06 13:35:00|10239.28|10239.28|10212.07|10212.07|10239.28|10239.28|10209.67|10209.67|0
1651844400000|2022-05-06 13:40:00|10212.46|10212.46|10197.47|10197.47|10218.22|10218.22|10195.07|10195.07|0
1651844700000|2022-05-06 13:45:00|10197.6|10197.6|10193.28|10193.28|10202.81|10202.81|10168.89|10168.89|0
1651845000000|2022-05-06 13:50:00|10193.21|10193.21|10194.13|10194.13|10197.75|10197.75|10177.21|10177.21|0
1651845300000|2022-05-06 13:55:00|10194.31|10194.31|10183.6|10183.6|10197.53|10197.53|10170.78|10170.78|0
1651845600000|2022-05-06 14:00:00|10184.07|10184.07|10178.66|10178.66|10197.27|10197.27|10175.91|10175.91|0
1651845900000|2022-05-06 14:05:00|10178.87|10178.87|10200.83|10200.83|10217.99|10217.99|10178.87|10178.87|0
1651846200000|2022-05-06 14:10:00|10200.36|10200.36|10191.31|10191.31|10200.83|10200.83|10178.43|10178.43|0
1651846500000|2022-05-06 14:15:00|10191.48|10191.48|10229.57|10229.57|10235.37|10235.37|10191.48|10191.48|0
1651846800000|2022-05-06 14:20:00|10229.82|10229.82|10225.6|10225.6|10232.57|10232.57|10220.31|10220.31|0
1651847100000|2022-05-06 14:25:00|10226.28|10226.28|10211.1|10211.1|10234.28|10234.28|10209.96|10209.96|0
1651847400000|2022-05-06 14:30:00|10211.5|10211.5|10190.61|10190.61|10222.97|10222.97|10190.14|10190.14|0
1651847700000|2022-05-06 14:35:00|10190.21|10190.21|10183.62|10183.62|10190.22|10190.22|10180.05|10180.05|0
1651848000000|2022-05-06 14:40:00|10183.41|10183.41|10197.07|10197.07|10205.94|10205.94|10183.41|10183.41|0
1651848300000|2022-05-06 14:45:00|10196.92|10196.92|10227.67|10227.67|10230.75|10230.75|10192.71|10192.71|0
1651848600000|2022-05-06 14:50:00|10227.96|10227.96|10239.05|10239.05|10239.05|10239.05|10224.49|10224.49|0
1651848900000|2022-05-06 14:55:00|10239.3|10239.3|10253.42|10253.42|10258.69|10258.69|10236.62|10236.62|0
1651849200000|2022-05-06 15:00:00|10253.25|10253.25|10214.36|10214.36|10253.25|10253.25|10211.88|10211.88|0
1651849500000|2022-05-06 15:05:00|10214.84|10214.84|10225.75|10225.75|10225.92|10225.92|10209.58|10209.58|0
1651849800000|2022-05-06 15:10:00|10225.82|10225.82|10226.68|10226.68|10228.5|10228.5|10211.07|10211.07|0
1651850100000|2022-05-06 15:15:00|10227.62|10227.62|10231.51|10231.51|10236.61|10236.61|10227.15|10227.15|0
1651850400000|2022-05-06 15:20:00|10231.99|10231.99|10243.42|10243.42|10243.9|10243.9|10223.32|10223.32|0
1651850700000|2022-05-06 15:25:00|10244.4|10244.4|10231.31|10231.31|10244.45|10244.45|10222.39|10222.39|0
1652080500000|2022-05-09 07:15:00|10196.79|10196.79|10182.29|10182.29|10197.18|10197.18|10172.95|10172.95|0
1652080800000|2022-05-09 07:20:00|10182.53|10182.53|10156.15|10156.15|10182.53|10182.53|10156.15|10156.15|0
1652081100000|2022-05-09 07:25:00|10156.38|10156.38|10150.31|10150.31|10156.38|10156.38|10136.73|10136.73|0
1652081400000|2022-05-09 07:30:00|10150.14|10150.14|10149.41|10149.41|10150.25|10150.25|10136.43|10136.43|0
1652081700000|2022-05-09 07:35:00|10150.39|10150.39|10143.82|10143.82|10152.87|10152.87|10139.38|10139.38|0
1652082000000|2022-05-09 07:40:00|10144.3|10144.3|10139.54|10139.54|10145.24|10145.24|10134.07|10134.07|0
1652082300000|2022-05-09 07:45:00|10141.43|10141.43|10139.77|10139.77|10145.32|10145.32|10137.34|10137.34|0
1652082600000|2022-05-09 07:50:00|10140.24|10140.24|10105.44|10105.44|10141.02|10141.02|10105.44|10105.44|0
1652082900000|2022-05-09 07:55:00|10105.56|10105.56|10076.88|10076.88|10106.53|10106.53|10074.89|10074.89|0
1652083200000|2022-05-09 08:00:00|10077.85|10077.85|10068.84|10068.84|10079.8|10079.8|10062.49|10062.49|0
1652083500000|2022-05-09 08:05:00|10067.86|10067.86|10075.09|10075.09|10077.31|10077.31|10063.76|10063.76|0
1652083800000|2022-05-09 08:10:00|10075.32|10075.32|10060.28|10060.28|10076.3|10076.3|10059.2|10059.2|0
1652084100000|2022-05-09 08:15:00|10060.55|10060.55|10048.96|10048.96|10060.55|10060.55|10045.64|10045.64|0
1652084400000|2022-05-09 08:20:00|10049.08|10049.08|10034.96|10034.96|10049.78|10049.78|10034.84|10034.84|0
1652084700000|2022-05-09 08:25:00|10034.84|10034.84|10030.7|10030.7|10038.97|10038.97|10028.69|10028.69|0
1652085000000|2022-05-09 08:30:00|10029.76|10029.76|10021.27|10021.27|10033.49|10033.49|10019.38|10019.38|0
1652085300000|2022-05-09 08:35:00|10020.52|10020.52|10011.13|10011.13|10020.52|10020.52|10005.12|10005.12|0
1652085600000|2022-05-09 08:40:00|10010.97|10010.97|10041.58|10041.58|10041.7|10041.7|10010.97|10010.97|0
1652085900000|2022-05-09 08:45:00|10042|10042|10050.19|10050.19|10055.04|10055.04|10041.92|10041.92|0
1652086200000|2022-05-09 08:50:00|10050.35|10050.35|10047.96|10047.96|10056.29|10056.29|10047.96|10047.96|0
1652086500000|2022-05-09 08:55:00|10049.38|10049.38|10046.86|10046.86|10054.89|10054.89|10044.82|10044.82|0
1652086800000|2022-05-09 09:00:00|10046.05|10046.05|10027.89|10027.89|10046.05|10046.05|10025.43|10025.43|0
1652087100000|2022-05-09 09:05:00|10027.77|10027.77|10029.17|10029.17|10038.68|10038.68|10027.1|10027.1|0
1652087400000|2022-05-09 09:10:00|10028.77|10028.77|10044.79|10044.79|10046.67|10046.67|10026.78|10026.78|0
1652087700000|2022-05-09 09:15:00|10044.94|10044.94|10027.53|10027.53|10046.41|10046.41|10027.44|10027.44|0
1652088000000|2022-05-09 09:20:00|10027.05|10027.05|10022.61|10022.61|10031.15|10031.15|10022.61|10022.61|0
1652088300000|2022-05-09 09:25:00|10023.58|10023.58|10019.51|10019.51|10029.29|10029.29|10019.51|10019.51|0
1652088600000|2022-05-09 09:30:00|10020.14|10020.14|10014.31|10014.31|10021.47|10021.47|10013.49|10013.49|0
1652088900000|2022-05-09 09:35:00|10013.68|10013.68|10014.38|10014.38|10021.35|10021.35|10012.32|10012.32|0
1652089200000|2022-05-09 09:40:00|10014.24|10014.24|10011.64|10011.64|10016.79|10016.79|10008.89|10008.89|0
1652089500000|2022-05-09 09:45:00|10011.94|10011.94|10001.45|10001.45|10014.23|10014.23|9999.04|9999.04|0
1652089800000|2022-05-09 09:50:00|10001.93|10001.93|10005.22|10005.22|10005.79|10005.79|9998.85|9998.85|0
1652090100000|2022-05-09 09:55:00|10005.38|10005.38|10010.63|10010.63|10011.05|10011.05|9996.4|9996.4|0
1652090400000|2022-05-09 10:00:00|10010.72|10010.72|10019.5|10019.5|10019.5|10019.5|10010.72|10010.72|0
1652090700000|2022-05-09 10:05:00|10019.63|10019.63|10020.86|10020.86|10027.16|10027.16|10019.46|10019.46|0
1652091000000|2022-05-09 10:10:00|10021.33|10021.33|10000.84|10000.84|10021.33|10021.33|10000.84|10000.84|0
1652091300000|2022-05-09 10:15:00|10002.79|10002.79|9995.51|9995.51|10002.79|10002.79|9992.05|9992.05|0
1652091600000|2022-05-09 10:20:00|9995.58|9995.58|9979.29|9979.29|9999.89|9999.89|9979.09|9979.09|0
1652091900000|2022-05-09 10:25:00|9979.76|9979.76|9970.54|9970.54|9984.42|9984.42|9970.04|9970.04|0
1652092200000|2022-05-09 10:30:00|9970.24|9970.24|9949.71|9949.71|9974.33|9974.33|9949.71|9949.71|0
1652092500000|2022-05-09 10:35:00|9948.94|9948.94|9927.65|9927.65|9948.94|9948.94|9927.65|9927.65|0
1652092800000|2022-05-09 10:40:00|9927.91|9927.91|9922.56|9922.56|9930.69|9930.69|9922.56|9922.56|0
1652093100000|2022-05-09 10:45:00|9922.35|9922.35|9930.09|9930.09|9930.64|9930.64|9919.83|9919.83|0
1652093400000|2022-05-09 10:50:00|9930.25|9930.25|9935.27|9935.27|9936.72|9936.72|9925.11|9925.11|0
1652093700000|2022-05-09 10:55:00|9934.79|9934.79|9935.8|9935.8|9938.78|9938.78|9932.32|9932.32|0
1652094000000|2022-05-09 11:00:00|9936.41|9936.41|9943.38|9943.38|9946.84|9946.84|9935.94|9935.94|0
1652094300000|2022-05-09 11:05:00|9943.49|9943.49|9942.37|9942.37|9949.02|9949.02|9941.51|9941.51|0
1652094600000|2022-05-09 11:10:00|9942.62|9942.62|9935.99|9935.99|9945.22|9945.22|9930.2|9930.2|0
1652094900000|2022-05-09 11:15:00|9937.88|9937.88|9933.4|9933.4|9939.66|9939.66|9933.24|9933.24|0
1652095200000|2022-05-09 11:20:00|9933.66|9933.66|9941.1|9941.1|9941.1|9941.1|9930.12|9930.12|0
1652095500000|2022-05-09 11:25:00|9942.04|9942.04|9949.41|9949.41|9950.87|9950.87|9942.04|9942.04|0
1652095800000|2022-05-09 11:30:00|9948.94|9948.94|9958.7|9958.7|9960.13|9960.13|9948.46|9948.46|0
1652096100000|2022-05-09 11:35:00|9958.61|9958.61|9951.11|9951.11|9958.61|9958.61|9950.7|9950.7|0
1652096400000|2022-05-09 11:40:00|9951|9951|9945.41|9945.41|9952.5|9952.5|9944.02|9944.02|0
1652096700000|2022-05-09 11:45:00|9945.32|9945.32|9952.48|9952.48|9953.49|9953.49|9944|9944|0
1652097000000|2022-05-09 11:50:00|9952.73|9952.73|9959.97|9959.97|9960.94|9960.94|9951.79|9951.79|0
1652097300000|2022-05-09 11:55:00|9960.18|9960.18|9972.67|9972.67|9972.67|9972.67|9959.66|9959.66|0
1652097600000|2022-05-09 12:00:00|9973.15|9973.15|9973.33|9973.33|9973.46|9973.46|9967.14|9967.14|0
1652097900000|2022-05-09 12:05:00|9974.27|9974.27|9989.35|9989.35|9989.68|9989.68|9971.17|9971.17|0
1652098200000|2022-05-09 12:10:00|9988.83|9988.83|9978.23|9978.23|9988.83|9988.83|9976.81|9976.81|0
1652098500000|2022-05-09 12:15:00|9978.11|9978.11|9972.27|9972.27|9978.41|9978.41|9972.19|9972.19|0
1652098800000|2022-05-09 12:20:00|9972.47|9972.47|9958.61|9958.61|9972.72|9972.72|9958.61|9958.61|0
1652099100000|2022-05-09 12:25:00|9959.3|9959.3|9957.08|9957.08|9959.3|9959.3|9953.95|9953.95|0
1652099400000|2022-05-09 12:30:00|9956.39|9956.39|9960.93|9960.93|9961.97|9961.97|9947.7|9947.7|0
1652099700000|2022-05-09 12:35:00|9961.1|9961.1|9993.09|9993.09|9993.52|9993.52|9960.22|9960.22|0
1652100000000|2022-05-09 12:40:00|9993.26|9993.26|10014.38|10014.38|10015.78|10015.78|9993.26|9993.26|0
1652100300000|2022-05-09 12:45:00|10015.36|10015.36|10018.37|10018.37|10021.36|10021.36|10015.13|10015.13|0
1652100600000|2022-05-09 12:50:00|10018.71|10018.71|10038.5|10038.5|10042.98|10042.98|10017.17|10017.17|0
1652100900000|2022-05-09 12:55:00|10038.71|10038.71|10045.99|10045.99|10046.94|10046.94|10036.54|10036.54|0
1652101200000|2022-05-09 13:00:00|10046.94|10046.94|10036.09|10036.09|10046.94|10046.94|10033.01|10033.01|0
1652101500000|2022-05-09 13:05:00|10036.26|10036.26|10038.75|10038.75|10040.13|10040.13|10032.1|10032.1|0
1652101800000|2022-05-09 13:10:00|10040.64|10040.64|10044.51|10044.51|10044.85|10044.85|10036.74|10036.74|0
1652102100000|2022-05-09 13:15:00|10044.71|10044.71|10036.4|10036.4|10046.19|10046.19|10035.92|10035.92|0
1652102400000|2022-05-09 13:20:00|10036.87|10036.87|10044.18|10044.18|10044.33|10044.33|10033.17|10033.17|0
1652102700000|2022-05-09 13:25:00|10044.41|10044.41|10045.05|10045.05|10049.9|10049.9|10042.86|10042.86|0
1652103000000|2022-05-09 13:30:00|10045.67|10045.67|10048.5|10048.5|10050.65|10050.65|10036.57|10036.57|0
1652103300000|2022-05-09 13:35:00|10048.71|10048.71|10086.66|10086.66|10087.8|10087.8|10048.71|10048.71|0
1652103600000|2022-05-09 13:40:00|10087.61|10087.61|10090.05|10090.05|10092.01|10092.01|10075.57|10075.57|0
1652103900000|2022-05-09 13:45:00|10090.3|10090.3|10075.98|10075.98|10090.3|10090.3|10071.25|10071.25|0
1652104200000|2022-05-09 13:50:00|10076.09|10076.09|10094.57|10094.57|10094.57|10094.57|10067.03|10067.03|0
1652104500000|2022-05-09 13:55:00|10095.55|10095.55|10080.64|10080.64|10095.83|10095.83|10080.51|10080.51|0
1652104800000|2022-05-09 14:00:00|10081.61|10081.61|10076.86|10076.86|10087.59|10087.59|10070.35|10070.35|0
1652105100000|2022-05-09 14:05:00|10076.77|10076.77|10057.17|10057.17|10080.47|10080.47|10053.95|10053.95|0
1652105400000|2022-05-09 14:10:00|10057.57|10057.57|10075.68|10075.68|10077.36|10077.36|10057.57|10057.57|0
1652105700000|2022-05-09 14:15:00|10075.29|10075.29|10083.86|10083.86|10090.54|10090.54|10071.44|10071.44|0
1652106000000|2022-05-09 14:20:00|10084.84|10084.84|10088.47|10088.47|10093.17|10093.17|10082.26|10082.26|0
1652106300000|2022-05-09 14:25:00|10088.64|10088.64|10067.5|10067.5|10096.04|10096.04|10066.64|10066.64|0
1652106600000|2022-05-09 14:30:00|10066.99|10066.99|10063.08|10063.08|10066.99|10066.99|10058.48|10058.48|0
1652106900000|2022-05-09 14:35:00|10063.24|10063.24|10058.06|10058.06|10065.73|10065.73|10057.15|10057.15|0
1652107200000|2022-05-09 14:40:00|10057.59|10057.59|10069.38|10069.38|10069.38|10069.38|10056.61|10056.61|0
1652107500000|2022-05-09 14:45:00|10069.78|10069.78|10068.81|10068.81|10073.36|10073.36|10065.35|10065.35|0
1652107800000|2022-05-09 14:50:00|10068.46|10068.46|10054.59|10054.59|10071.79|10071.79|10054.59|10054.59|0
1652108100000|2022-05-09 14:55:00|10054.25|10054.25|10051.98|10051.98|10054.72|10054.72|10048.42|10048.42|0
1652108400000|2022-05-09 15:00:00|10051.77|10051.77|10050.61|10050.61|10053.08|10053.08|10042.96|10042.96|0
1652108700000|2022-05-09 15:05:00|10050.69|10050.69|10026.98|10026.98|10050.69|10050.69|10023.91|10023.91|0
1652109000000|2022-05-09 15:10:00|10027.96|10027.96|10036.02|10036.02|10045.04|10045.04|10027.96|10027.96|0
1652109300000|2022-05-09 15:15:00|10036.42|10036.42|10041.81|10041.81|10045.65|10045.65|10035.56|10035.56|0
1652109600000|2022-05-09 15:20:00|10042.33|10042.33|10043.46|10043.46|10051.74|10051.74|10042.21|10042.21|0
1652109900000|2022-05-09 15:25:00|10043.21|10043.21|10027.91|10027.91|10043.46|10043.46|10025.55|10025.55|0
1652166900000|2022-05-10 07:15:00|10106.45|10106.45|10141.2|10141.2|10144.9|10144.9|10103.42|10103.42|0
1652167200000|2022-05-10 07:20:00|10140.15|10140.15|10157.01|10157.01|10157.01|10157.01|10139.63|10139.63|0
1652167500000|2022-05-10 07:25:00|10156.63|10156.63|10144.15|10144.15|10164.45|10164.45|10144.15|10144.15|0
1652167800000|2022-05-10 07:30:00|10143.92|10143.92|10127.2|10127.2|10143.92|10143.92|10119.26|10119.26|0
1652168100000|2022-05-10 07:35:00|10127.71|10127.71|10141.52|10141.52|10141.52|10141.52|10127.71|10127.71|0
1652168400000|2022-05-10 07:40:00|10141.41|10141.41|10150.39|10150.39|10158.67|10158.67|10141.41|10141.41|0
1652168700000|2022-05-10 07:45:00|10149.91|10149.91|10143.14|10143.14|10151.76|10151.76|10139.32|10139.32|0
1652169000000|2022-05-10 07:50:00|10143.62|10143.62|10142.85|10142.85|10147.69|10147.69|10135.75|10135.75|0
1652169300000|2022-05-10 07:55:00|10141.67|10141.67|10137.33|10137.33|10141.67|10141.67|10132.56|10132.56|0
1652169600000|2022-05-10 08:00:00|10137.75|10137.75|10144.58|10144.58|10146.93|10146.93|10137.75|10137.75|0
1652169900000|2022-05-10 08:05:00|10145.06|10145.06|10166.5|10166.5|10166.5|10166.5|10143.86|10143.86|0
1652170200000|2022-05-10 08:10:00|10167.44|10167.44|10161.36|10161.36|10173.66|10173.66|10161.36|10161.36|0
1652170500000|2022-05-10 08:15:00|10161.53|10161.53|10167.23|10167.23|10168.21|10168.21|10159.59|10159.59|0
1652170800000|2022-05-10 08:20:00|10166.26|10166.26|10167.37|10167.37|10169.99|10169.99|10161.02|10161.02|0
1652171100000|2022-05-10 08:25:00|10167.49|10167.49|10161.05|10161.05|10169.19|10169.19|10161.05|10161.05|0
1652171400000|2022-05-10 08:30:00|10162.47|10162.47|10157.13|10157.13|10165.08|10165.08|10155.88|10155.88|0
1652171700000|2022-05-10 08:35:00|10156.88|10156.88|10163.68|10163.68|10167.45|10167.45|10155.62|10155.62|0
1652172000000|2022-05-10 08:40:00|10163.28|10163.28|10148.48|10148.48|10163.28|10163.28|10148.22|10148.22|0
1652172300000|2022-05-10 08:45:00|10148.18|10148.18|10143.11|10143.11|10149.63|10149.63|10140.04|10140.04|0
1652172600000|2022-05-10 08:50:00|10142.61|10142.61|10134.8|10134.8|10146.11|10146.11|10134.8|10134.8|0
1652172900000|2022-05-10 08:55:00|10135.2|10135.2|10136.48|10136.48|10138.55|10138.55|10132.86|10132.86|0
1652173200000|2022-05-10 09:00:00|10137.43|10137.43|10136.43|10136.43|10144.58|10144.58|10135.71|10135.71|0
1652173500000|2022-05-10 09:05:00|10136.55|10136.55|10146.74|10146.74|10146.74|10146.74|10135.6|10135.6|0
1652173800000|2022-05-10 09:10:00|10146.35|10146.35|10163|10163|10163.47|10163.47|10145.95|10145.95|0
1652174100000|2022-05-10 09:15:00|10163.94|10163.94|10154|10154|10166.28|10166.28|10153.38|10153.38|0
1652174400000|2022-05-10 09:20:00|10155.15|10155.15|10157.1|10157.1|10159.74|10159.74|10152.31|10152.31|0
1652174700000|2022-05-10 09:25:00|10157.22|10157.22|10156.91|10156.91|10161.47|10161.47|10156.79|10156.79|0
1652175000000|2022-05-10 09:30:00|10157.02|10157.02|10168.79|10168.79|10172.69|10172.69|10156.81|10156.81|0
1652175300000|2022-05-10 09:35:00|10169.26|10169.26|10170.43|10170.43|10170.43|10170.43|10162.05|10162.05|0
1652175600000|2022-05-10 09:40:00|10170.91|10170.91|10176.73|10176.73|10179.59|10179.59|10170.69|10170.69|0
1652175900000|2022-05-10 09:45:00|10177.2|10177.2|10163.76|10163.76|10177.59|10177.59|10163.3|10163.3|0
1652176200000|2022-05-10 09:50:00|10163.87|10163.87|10140.02|10140.02|10164.39|10164.39|10140.02|10140.02|0
1652176500000|2022-05-10 09:55:00|10137.09|10137.09|10130.37|10130.37|10137.09|10137.09|10127.51|10127.51|0
1652176800000|2022-05-10 10:00:00|10131.69|10131.69|10136.67|10136.67|10145.72|10145.72|10131.6|10131.6|0
1652177100000|2022-05-10 10:05:00|10136.87|10136.87|10142|10142|10146|10146|10135.71|10135.71|0
1652177400000|2022-05-10 10:10:00|10142.16|10142.16|10143.26|10143.26|10145.07|10145.07|10137.83|10137.83|0
1652177700000|2022-05-10 10:15:00|10143.73|10143.73|10138.84|10138.84|10146.42|10146.42|10135.67|10135.67|0
1652178000000|2022-05-10 10:20:00|10139.34|10139.34|10140.31|10140.31|10143.81|10143.81|10135.74|10135.74|0
1652178300000|2022-05-10 10:25:00|10140.24|10140.24|10150.3|10150.3|10150.96|10150.96|10134.44|10134.44|0
1652178600000|2022-05-10 10:30:00|10150.02|10150.02|10150.12|10150.12|10150.36|10150.36|10147.05|10147.05|0
1652178900000|2022-05-10 10:35:00|10150.24|10150.24|10142.54|10142.54|10150.24|10150.24|10141.32|10141.32|0
1652179200000|2022-05-10 10:40:00|10143.01|10143.01|10135.72|10135.72|10143.01|10143.01|10134.77|10134.77|0
1652179500000|2022-05-10 10:45:00|10135.97|10135.97|10135.39|10135.39|10138.95|10138.95|10134.27|10134.27|0
1652179800000|2022-05-10 10:50:00|10134.92|10134.92|10125.47|10125.47|10134.92|10134.92|10125.47|10125.47|0
1652180100000|2022-05-10 10:55:00|10125.94|10125.94|10126.42|10126.42|10127.71|10127.71|10122.74|10122.74|0
1652180400000|2022-05-10 11:00:00|10126.3|10126.3|10123.34|10123.34|10130.91|10130.91|10122.67|10122.67|0
1652180700000|2022-05-10 11:05:00|10123.26|10123.26|10116.01|10116.01|10123.26|10123.26|10113.74|10113.74|0
1652181000000|2022-05-10 11:10:00|10116.7|10116.7|10122.54|10122.54|10123.7|10123.7|10116.33|10116.33|0
1652181300000|2022-05-10 11:15:00|10122.67|10122.67|10115.23|10115.23|10122.75|10122.75|10114.83|10114.83|0
1652181600000|2022-05-10 11:20:00|10114.25|10114.25|10105.56|10105.56|10115.43|10115.43|10105.56|10105.56|0
1652181900000|2022-05-10 11:25:00|10105.22|10105.22|10098.91|10098.91|10105.22|10105.22|10093.1|10093.1|0
1652182200000|2022-05-10 11:30:00|10099.11|10099.11|10108.62|10108.62|10109.68|10109.68|10098.45|10098.45|0
1652182500000|2022-05-10 11:35:00|10108.31|10108.31|10111.82|10111.82|10112.53|10112.53|10107.76|10107.76|0
1652182800000|2022-05-10 11:40:00|10112.77|10112.77|10105.98|10105.98|10115.46|10115.46|10105.24|10105.24|0
1652183100000|2022-05-10 11:45:00|10106.45|10106.45|10112.67|10112.67|10113.86|10113.86|10105.4|10105.4|0
1652183400000|2022-05-10 11:50:00|10113.14|10113.14|10121.75|10121.75|10121.75|10121.75|10113.14|10113.14|0
1652183700000|2022-05-10 11:55:00|10122.69|10122.69|10124.31|10124.31|10126.47|10126.47|10120.59|10120.59|0
1652184000000|2022-05-10 12:00:00|10124.55|10124.55|10133.7|10133.7|10133.93|10133.93|10124.01|10124.01|0
1652184300000|2022-05-10 12:05:00|10133.23|10133.23|10135.78|10135.78|10139.72|10139.72|10130.77|10130.77|0
1652184600000|2022-05-10 12:10:00|10136.39|10136.39|10138.87|10138.87|10139.45|10139.45|10135.53|10135.53|0
1652184900000|2022-05-10 12:15:00|10139.17|10139.17|10138.97|10138.97|10139.86|10139.86|10137.88|10137.88|0
1652185200000|2022-05-10 12:20:00|10139.39|10139.39|10139.54|10139.54|10140.02|10140.02|10138.18|10138.18|0
1652185500000|2022-05-10 12:25:00|10139.36|10139.36|10138.71|10138.71|10140.05|10140.05|10137.53|10137.53|0
1652185800000|2022-05-10 12:30:00|10137.76|10137.76|10131.46|10131.46|10137.76|10137.76|10130.6|10130.6|0
1652186100000|2022-05-10 12:35:00|10131.97|10131.97|10138.21|10138.21|10138.21|10138.21|10131.06|10131.06|0
1652186400000|2022-05-10 12:40:00|10138.46|10138.46|10137.35|10137.35|10141.04|10141.04|10136.42|10136.42|0
1652186700000|2022-05-10 12:45:00|10137.56|10137.56|10147.16|10147.16|10147.42|10147.42|10137.56|10137.56|0
1652187000000|2022-05-10 12:50:00|10147.18|10147.18|10159.21|10159.21|10159.21|10159.21|10146.6|10146.6|0
1652187300000|2022-05-10 12:55:00|10159.09|10159.09|10165.66|10165.66|10167.95|10167.95|10158.74|10158.74|0
1652187600000|2022-05-10 13:00:00|10165.45|10165.45|10164.13|10164.13|10169.29|10169.29|10163.26|10163.26|0
1652187900000|2022-05-10 13:05:00|10164.05|10164.05|10171.99|10171.99|10171.99|10171.99|10160.96|10160.96|0
1652188200000|2022-05-10 13:10:00|10171.04|10171.04|10168.17|10168.17|10172.6|10172.6|10166.38|10166.38|0
1652188500000|2022-05-10 13:15:00|10168.34|10168.34|10173|10173|10174.76|10174.76|10168.08|10168.08|0
1652188800000|2022-05-10 13:20:00|10173.4|10173.4|10179.23|10179.23|10179.23|10179.23|10171.79|10171.79|0
1652189100000|2022-05-10 13:25:00|10179.63|10179.63|10173.98|10173.98|10180.81|10180.81|10172.92|10172.92|0
1652189400000|2022-05-10 13:30:00|10174.38|10174.38|10160.09|10160.09|10177.61|10177.61|10158.76|10158.76|0
1652189700000|2022-05-10 13:35:00|10159.98|10159.98|10132.99|10132.99|10159.98|10159.98|10132.99|10132.99|0
1652190000000|2022-05-10 13:40:00|10133.21|10133.21|10121.71|10121.71|10134.18|10134.18|10120.32|10120.32|0
1652190300000|2022-05-10 13:45:00|10121.83|10121.83|10108.97|10108.97|10121.83|10121.83|10108.36|10108.36|0
1652190600000|2022-05-10 13:50:00|10108.86|10108.86|10130.14|10130.14|10130.14|10130.14|10105.18|10105.18|0
1652190900000|2022-05-10 13:55:00|10130.61|10130.61|10142.31|10142.31|10142.31|10142.31|10130.15|10130.15|0
1652191200000|2022-05-10 14:00:00|10141.42|10141.42|10134.77|10134.77|10143.89|10143.89|10120.29|10120.29|0
1652191500000|2022-05-10 14:05:00|10136.15|10136.15|10120.18|10120.18|10138.57|10138.57|10120.18|10120.18|0
1652191800000|2022-05-10 14:10:00|10120.39|10120.39|10123.29|10123.29|10125.61|10125.61|10117.14|10117.14|0
1652192100000|2022-05-10 14:15:00|10123.76|10123.76|10125.68|10125.68|10132.19|10132.19|10123.76|10123.76|0
1652192400000|2022-05-10 14:20:00|10125.26|10125.26|10106.78|10106.78|10128|10128|10100.91|10100.91|0
1652192700000|2022-05-10 14:25:00|10106.31|10106.31|10067.08|10067.08|10110.67|10110.67|10066|10066|0
1652193000000|2022-05-10 14:30:00|10066.6|10066.6|10067.59|10067.59|10075.62|10075.62|10065.63|10065.63|0
1652193300000|2022-05-10 14:35:00|10067.8|10067.8|10051.8|10051.8|10067.98|10067.98|10051.75|10051.75|0
1652193600000|2022-05-10 14:40:00|10052.19|10052.19|10040.3|10040.3|10054.62|10054.62|10035.08|10035.08|0
1652193900000|2022-05-10 14:45:00|10041.24|10041.24|10030.04|10030.04|10041.24|10041.24|10022.79|10022.79|0
1652194200000|2022-05-10 14:50:00|10029.64|10029.64|10032.5|10032.5|10038.73|10038.73|10029.08|10029.08|0
1652194500000|2022-05-10 14:55:00|10032.03|10032.03|10029.77|10029.77|10036.2|10036.2|10026.36|10026.36|0
1652194800000|2022-05-10 15:00:00|10028.56|10028.56|10013.38|10013.38|10030.83|10030.83|10011.93|10011.93|0
1652195100000|2022-05-10 15:05:00|10012.4|10012.4|9999.61|9999.61|10017.51|10017.51|9995.29|9995.29|0
1652195400000|2022-05-10 15:10:00|9999.13|9999.13|9997.81|9997.81|10007.76|10007.76|9997.81|9997.81|0
1652195700000|2022-05-10 15:15:00|9997.56|9997.56|10019.75|10019.75|10020.25|10020.25|9995.01|9995.01|0
1652196000000|2022-05-10 15:20:00|10020|10020|10020.13|10020.13|10025.42|10025.42|10015.5|10015.5|0
1652196300000|2022-05-10 15:25:00|10019.93|10019.93|10025.47|10025.47|10025.47|10025.47|10010.33|10010.33|0
1652253300000|2022-05-11 07:15:00|10040.07|10040.07|10052.53|10052.53|10067.15|10067.15|10036.99|10036.99|0
1652253600000|2022-05-11 07:20:00|10051.59|10051.59|10049.35|10049.35|10060.69|10060.69|10048.32|10048.32|0
1652253900000|2022-05-11 07:25:00|10049.73|10049.73|10048.59|10048.59|10060.66|10060.66|10039.19|10039.19|0
1652254200000|2022-05-11 07:30:00|10047.64|10047.64|10035.33|10035.33|10048.94|10048.94|10033.17|10033.17|0
1652254500000|2022-05-11 07:35:00|10036.27|10036.27|10036.29|10036.29|10045.59|10045.59|10035.33|10035.33|0
1652254800000|2022-05-11 07:40:00|10035.31|10035.31|10030.64|10030.64|10037.68|10037.68|10026.5|10026.5|0
1652255100000|2022-05-11 07:45:00|10030.87|10030.87|10007.9|10007.9|10031.86|10031.86|10006.19|10006.19|0
1652255400000|2022-05-11 07:50:00|10008.71|10008.71|9975.12|9975.12|10008.71|10008.71|9975.12|9975.12|0
1652255700000|2022-05-11 07:55:00|9973.65|9973.65|9986.73|9986.73|9996.71|9996.71|9968.41|9968.41|0
1652256000000|2022-05-11 08:00:00|9987.46|9987.46|10007.79|10007.79|10008.44|10008.44|9986.29|9986.29|0
1652256300000|2022-05-11 08:05:00|10007.62|10007.62|10002.79|10002.79|10012.51|10012.51|10000.52|10000.52|0
1652256600000|2022-05-11 08:10:00|10003.77|10003.77|10030.14|10030.14|10030.14|10030.14|10003.7|10003.7|0
1652256900000|2022-05-11 08:15:00|10032.1|10032.1|10028.92|10028.92|10036.86|10036.86|10027.31|10027.31|0
1652257200000|2022-05-11 08:20:00|10029.09|10029.09|10029.16|10029.16|10033.03|10033.03|10024.87|10024.87|0
1652257500000|2022-05-11 08:25:00|10029.85|10029.85|10033.87|10033.87|10034.01|10034.01|10024.07|10024.07|0
1652257800000|2022-05-11 08:30:00|10034.06|10034.06|10041.7|10041.7|10042.63|10042.63|10033.55|10033.55|0
1652258100000|2022-05-11 08:35:00|10041.2|10041.2|10037.79|10037.79|10041.2|10041.2|10030.62|10030.62|0
1652258400000|2022-05-11 08:40:00|10037.48|10037.48|10036.42|10036.42|10047.92|10047.92|10035.85|10035.85|0
1652258700000|2022-05-11 08:45:00|10036.77|10036.77|10036.81|10036.81|10036.81|10036.81|10031.67|10031.67|0
1652259000000|2022-05-11 08:50:00|10036.98|10036.98|10044.83|10044.83|10049.43|10049.43|10036.98|10036.98|0
1652259300000|2022-05-11 08:55:00|10043.85|10043.85|10036.67|10036.67|10044.29|10044.29|10029.46|10029.46|0
1652259600000|2022-05-11 09:00:00|10036.9|10036.9|10065.45|10065.45|10065.45|10065.45|10036.67|10036.67|0
1652259900000|2022-05-11 09:05:00|10065.75|10065.75|10079.31|10079.31|10079.38|10079.38|10065.75|10065.75|0
1652260200000|2022-05-11 09:10:00|10079.38|10079.38|10079.89|10079.89|10084.82|10084.82|10079.38|10079.38|0
1652260500000|2022-05-11 09:15:00|10079.77|10079.77|10074.66|10074.66|10080.29|10080.29|10074.66|10074.66|0
1652260800000|2022-05-11 09:20:00|10074.26|10074.26|10071.31|10071.31|10078.85|10078.85|10071.31|10071.31|0
1652261100000|2022-05-11 09:25:00|10071.05|10071.05|10071.03|10071.03|10075.92|10075.92|10067.55|10067.55|0
1652261400000|2022-05-11 09:30:00|10071.37|10071.37|10065.26|10065.26|10073.41|10073.41|10065.18|10065.18|0
1652261700000|2022-05-11 09:35:00|10065.13|10065.13|10056.71|10056.71|10065.13|10065.13|10052.28|10052.28|0
1652262000000|2022-05-11 09:40:00|10057.34|10057.34|10054.1|10054.1|10059.76|10059.76|10053.09|10053.09|0
1652262300000|2022-05-11 09:45:00|10054.22|10054.22|10046.37|10046.37|10057.79|10057.79|10045.98|10045.98|0
1652262600000|2022-05-11 09:50:00|10046.11|10046.11|10044.3|10044.3|10051.16|10051.16|10043.42|10043.42|0
1652262900000|2022-05-11 09:55:00|10044.05|10044.05|10044.66|10044.66|10044.92|10044.92|10039.95|10039.95|0
1652263200000|2022-05-11 10:00:00|10044.87|10044.87|10039.13|10039.13|10047.13|10047.13|10035.54|10035.54|0
1652263500000|2022-05-11 10:05:00|10039.34|10039.34|10032.35|10032.35|10039.85|10039.85|10029.49|10029.49|0
1652263800000|2022-05-11 10:10:00|10033.29|10033.29|10034.53|10034.53|10041.95|10041.95|10033.03|10033.03|0
1652264100000|2022-05-11 10:15:00|10035.5|10035.5|10042.11|10042.11|10043.01|10043.01|10035.3|10035.3|0
1652264400000|2022-05-11 10:20:00|10042.63|10042.63|10049.27|10049.27|10049.79|10049.79|10040.25|10040.25|0
1652264700000|2022-05-11 10:25:00|10048.93|10048.93|10060.88|10060.88|10060.88|10060.88|10048|10048|0
1652265000000|2022-05-11 10:30:00|10060.41|10060.41|10082.68|10082.68|10082.68|10082.68|10060.41|10060.41|0
1652265300000|2022-05-11 10:35:00|10082.8|10082.8|10078.92|10078.92|10087|10087|10078.92|10078.92|0
1652265600000|2022-05-11 10:40:00|10078.45|10078.45|10085.27|10085.27|10085.57|10085.57|10075.19|10075.19|0
1652265900000|2022-05-11 10:45:00|10085.39|10085.39|10080.22|10080.22|10086.25|10086.25|10079.74|10079.74|0
1652266200000|2022-05-11 10:50:00|10080.42|10080.42|10088.63|10088.63|10088.63|10088.63|10079.97|10079.97|0
1652266500000|2022-05-11 10:55:00|10088.8|10088.8|10095.72|10095.72|10100.74|10100.74|10085.84|10085.84|0
1652266800000|2022-05-11 11:00:00|10097.74|10097.74|10100.68|10100.68|10103.68|10103.68|10096.8|10096.8|0
1652267100000|2022-05-11 11:05:00|10101.07|10101.07|10103.6|10103.6|10107.23|10107.23|10098.9|10098.9|0
1652267400000|2022-05-11 11:10:00|10103.13|10103.13|10115.96|10115.96|10117.24|10117.24|10100.86|10100.86|0
1652267700000|2022-05-11 11:15:00|10116.94|10116.94|10124.14|10124.14|10126.71|10126.71|10113.96|10113.96|0
1652268000000|2022-05-11 11:20:00|10123.8|10123.8|10130.85|10130.85|10131.2|10131.2|10121.74|10121.74|0
1652268300000|2022-05-11 11:25:00|10131.25|10131.25|10121.56|10121.56|10131.25|10131.25|10120.58|10120.58|0
1652268600000|2022-05-11 11:30:00|10122.54|10122.54|10118.33|10118.33|10125.18|10125.18|10117.85|10117.85|0
1652268900000|2022-05-11 11:35:00|10117.38|10117.38|10126.4|10126.4|10130.84|10130.84|10117.38|10117.38|0
1652269200000|2022-05-11 11:40:00|10126.8|10126.8|10127.59|10127.59|10132.95|10132.95|10126.33|10126.33|0
1652269500000|2022-05-11 11:45:00|10127.52|10127.52|10119.46|10119.46|10127.52|10127.52|10116.59|10116.59|0
1652269800000|2022-05-11 11:50:00|10119.21|10119.21|10124.34|10124.34|10125.35|10125.35|10119.21|10119.21|0
1652270100000|2022-05-11 11:55:00|10124.22|10124.22|10125.15|10125.15|10126.21|10126.21|10122.57|10122.57|0
1652270400000|2022-05-11 12:00:00|10124.98|10124.98|10114.1|10114.1|10125.1|10125.1|10113.21|10113.21|0
1652270700000|2022-05-11 12:05:00|10113.12|10113.12|10110.02|10110.02|10116.56|10116.56|10109.94|10109.94|0
1652271000000|2022-05-11 12:10:00|10110.23|10110.23|10118.43|10118.43|10120.97|10120.97|10109.32|10109.32|0
1652271300000|2022-05-11 12:15:00|10118.23|10118.23|10117.43|10117.43|10119.52|10119.52|10111.26|10111.26|0
1652271600000|2022-05-11 12:20:00|10119.11|10119.11|10121.01|10121.01|10121.82|10121.82|10117.25|10117.25|0
1652271900000|2022-05-11 12:25:00|10121.41|10121.41|10124.41|10124.41|10132.06|10132.06|10121.41|10121.41|0
1652272200000|2022-05-11 12:30:00|10123.94|10123.94|10115.06|10115.06|10123.94|10123.94|10072.15|10072.15|0
1652272500000|2022-05-11 12:35:00|10114.59|10114.59|10081.81|10081.81|10119.89|10119.89|10081.41|10081.41|0
1652272800000|2022-05-11 12:40:00|10081.94|10081.94|10074.47|10074.47|10087.25|10087.25|10074.47|10074.47|0
1652273100000|2022-05-11 12:45:00|10075.1|10075.1|10058.2|10058.2|10077.46|10077.46|10058.2|10058.2|0
1652273400000|2022-05-11 12:50:00|10057.94|10057.94|10034.46|10034.46|10059.34|10059.34|10034.33|10034.33|0
1652273700000|2022-05-11 12:55:00|10033.51|10033.51|10016.63|10016.63|10033.51|10033.51|10016.02|10016.02|0
1652274000000|2022-05-11 13:00:00|10016.76|10016.76|10024.7|10024.7|10026.74|10026.74|10015.76|10015.76|0
1652274300000|2022-05-11 13:05:00|10025.17|10025.17|10041.39|10041.39|10045.3|10045.3|10025.17|10025.17|0
1652274600000|2022-05-11 13:10:00|10042.34|10042.34|10029.29|10029.29|10043.02|10043.02|10023.23|10023.23|0
1652274900000|2022-05-11 13:15:00|10028.81|10028.81|10039.52|10039.52|10040.07|10040.07|10025.38|10025.38|0
1652275200000|2022-05-11 13:20:00|10039.72|10039.72|10048.62|10048.62|10050.94|10050.94|10038.45|10038.45|0
1652275500000|2022-05-11 13:25:00|10047.84|10047.84|10077.55|10077.55|10077.55|10077.55|10045.84|10045.84|0
1652275800000|2022-05-11 13:30:00|10077.95|10077.95|10053.99|10053.99|10079.59|10079.59|10051.66|10051.66|0
1652276100000|2022-05-11 13:35:00|10053.78|10053.78|10044.91|10044.91|10053.78|10053.78|10033.71|10033.71|0
1652276400000|2022-05-11 13:40:00|10045.38|10045.38|10092.27|10092.27|10093.58|10093.58|10044.26|10044.26|0
1652276700000|2022-05-11 13:45:00|10092.74|10092.74|10121.17|10121.17|10123.23|10123.23|10090.65|10090.65|0
1652277000000|2022-05-11 13:50:00|10122.14|10122.14|10111.4|10111.4|10122.14|10122.14|10105.79|10105.79|0
1652277300000|2022-05-11 13:55:00|10111.56|10111.56|10111.83|10111.83|10114.66|10114.66|10104.56|10104.56|0
1652277600000|2022-05-11 14:00:00|10111.36|10111.36|10113.91|10113.91|10115.95|10115.95|10105.67|10105.67|0
1652277900000|2022-05-11 14:05:00|10114.13|10114.13|10092.47|10092.47|10114.13|10114.13|10092.47|10092.47|0
1652278200000|2022-05-11 14:10:00|10092|10092|10089.83|10089.83|10092|10092|10077.88|10077.88|0
1652278500000|2022-05-11 14:15:00|10090.3|10090.3|10117.71|10117.71|10118.05|10118.05|10087.77|10087.77|0
1652278800000|2022-05-11 14:20:00|10117.23|10117.23|10140.38|10140.38|10150.01|10150.01|10115.99|10115.99|0
1652279100000|2022-05-11 14:25:00|10139.9|10139.9|10134.42|10134.42|10142.07|10142.07|10128.72|10128.72|0
1652279400000|2022-05-11 14:30:00|10134.16|10134.16|10123.63|10123.63|10136.45|10136.45|10116.46|10116.46|0
1652279700000|2022-05-11 14:35:00|10124.11|10124.11|10125.28|10125.28|10131.62|10131.62|10112.72|10112.72|0
1652280000000|2022-05-11 14:40:00|10124.8|10124.8|10135.18|10135.18|10135.7|10135.7|10124.33|10124.33|0
1652280300000|2022-05-11 14:45:00|10134.71|10134.71|10146.07|10146.07|10152.02|10152.02|10134.44|10134.44|0
1652280600000|2022-05-11 14:50:00|10145.96|10145.96|10117.17|10117.17|10145.96|10145.96|10114.08|10114.08|0
1652280900000|2022-05-11 14:55:00|10117.4|10117.4|10138.25|10138.25|10140.93|10140.93|10116.94|10116.94|0
1652281200000|2022-05-11 15:00:00|10138.36|10138.36|10134.45|10134.45|10141.1|10141.1|10127.74|10127.74|0
1652281500000|2022-05-11 15:05:00|10134.7|10134.7|10138.07|10138.07|10141.16|10141.16|10132.76|10132.76|0
1652281800000|2022-05-11 15:10:00|10137.82|10137.82|10149.25|10149.25|10152.27|10152.27|10137.82|10137.82|0
1652282100000|2022-05-11 15:15:00|10148.78|10148.78|10136.7|10136.7|10149.88|10149.88|10131.46|10131.46|0
1652282400000|2022-05-11 15:20:00|10136.23|10136.23|10160.45|10160.45|10160.45|10160.45|10135.28|10135.28|0
1652282700000|2022-05-11 15:25:00|10159.98|10159.98|10152.16|10152.16|10159.98|10159.98|10145.65|10145.65|0
1652339700000|2022-05-12 07:15:00|9961.87|9961.87|9959.82|9959.82|9978.94|9978.94|9959.01|9959.01|0
1652340000000|2022-05-12 07:20:00|9961.07|9961.07|9941.57|9941.57|9963.41|9963.41|9928.16|9928.16|0
1652340300000|2022-05-12 07:25:00|9941.45|9941.45|9946.16|9946.16|9948.22|9948.22|9935.99|9935.99|0
1652340600000|2022-05-12 07:30:00|9944.91|9944.91|9883.98|9883.98|9944.91|9944.91|9874.96|9874.96|0
1652340900000|2022-05-12 07:35:00|9884.49|9884.49|9887.6|9887.6|9895.34|9895.34|9878.98|9878.98|0
1652341200000|2022-05-12 07:40:00|9887.33|9887.33|9905.7|9905.7|9905.7|9905.7|9884.28|9884.28|0
1652341500000|2022-05-12 07:45:00|9905.21|9905.21|9961.6|9961.6|9962.05|9962.05|9901.94|9901.94|0
1652341800000|2022-05-12 07:50:00|9962.25|9962.25|9956.17|9956.17|9972.52|9972.52|9948.99|9948.99|0
1652342100000|2022-05-12 07:55:00|9955.16|9955.16|9945.75|9945.75|9955.76|9955.76|9934.02|9934.02|0
1652342400000|2022-05-12 08:00:00|9946.01|9946.01|9933.14|9933.14|9956.93|9956.93|9929.13|9929.13|0
1652342700000|2022-05-12 08:05:00|9934.39|9934.39|9938.92|9938.92|9939.97|9939.97|9929.07|9929.07|0
1652343000000|2022-05-12 08:10:00|9940.18|9940.18|9938.88|9938.88|9941.67|9941.67|9933.61|9933.61|0
1652343300000|2022-05-12 08:15:00|9939.54|9939.54|9934.51|9934.51|9943.45|9943.45|9929.75|9929.75|0
1652343600000|2022-05-12 08:20:00|9934.96|9934.96|9942.81|9942.81|9942.81|9942.81|9926.22|9926.22|0
1652343900000|2022-05-12 08:25:00|9943.7|9943.7|9948.33|9948.33|9951.78|9951.78|9943.03|9943.03|0
1652344200000|2022-05-12 08:30:00|9950.83|9950.83|9962.53|9962.53|9971.87|9971.87|9946.91|9946.91|0
1652344500000|2022-05-12 08:35:00|9962.38|9962.38|9966.15|9966.15|9969.17|9969.17|9957.16|9957.16|0
1652344800000|2022-05-12 08:40:00|9966.47|9966.47|9959.89|9959.89|9966.47|9966.47|9953.31|9953.31|0
1652345100000|2022-05-12 08:45:00|9959.74|9959.74|9945.51|9945.51|9959.74|9959.74|9941.34|9941.34|0
1652345400000|2022-05-12 08:50:00|9945.95|9945.95|9952.89|9952.89|9952.89|9952.89|9945.74|9945.74|0
1652345700000|2022-05-12 08:55:00|9953.85|9953.85|9955.55|9955.55|9961.98|9961.98|9945.84|9945.84|0
1652346000000|2022-05-12 09:00:00|9956.8|9956.8|9953.44|9953.44|9960.44|9960.44|9952.9|9952.9|0
1652346300000|2022-05-12 09:05:00|9953.23|9953.23|9952.86|9952.86|9956.83|9956.83|9951.54|9951.54|0
1652346600000|2022-05-12 09:10:00|9952.76|9952.76|9946.84|9946.84|9955.27|9955.27|9944.56|9944.56|0
1652346900000|2022-05-12 09:15:00|9948.54|9948.54|9943.2|9943.2|9950.9|9950.9|9939.63|9939.63|0
1652347200000|2022-05-12 09:20:00|9944.45|9944.45|9945.97|9945.97|9949.23|9949.23|9943.62|9943.62|0
1652347500000|2022-05-12 09:25:00|9944.72|9944.72|9932.4|9932.4|9947.35|9947.35|9932.4|9932.4|0
1652347800000|2022-05-12 09:30:00|9933.11|9933.11|9922.56|9922.56|9940.7|9940.7|9919.8|9919.8|0
1652348100000|2022-05-12 09:35:00|9922.73|9922.73|9926.97|9926.97|9928.72|9928.72|9922.5|9922.5|0
1652348400000|2022-05-12 09:40:00|9927.24|9927.24|9920.96|9920.96|9928.17|9928.17|9918.58|9918.58|0
1652348700000|2022-05-12 09:45:00|9923.46|9923.46|9948.07|9948.07|9948.07|9948.07|9923.46|9923.46|0
1652349000000|2022-05-12 09:50:00|9948.39|9948.39|9939.82|9939.82|9950.29|9950.29|9937.73|9937.73|0
1652349300000|2022-05-12 09:55:00|9939.67|9939.67|9929.84|9929.84|9941.21|9941.21|9929.84|9929.84|0
1652349600000|2022-05-12 10:00:00|9929.58|9929.58|9926.37|9926.37|9929.58|9929.58|9926.23|9926.23|0
1652349900000|2022-05-12 10:05:00|9925.36|9925.36|9930.51|9930.51|9934.08|9934.08|9922.91|9922.91|0
1652350200000|2022-05-12 10:10:00|9928.81|9928.81|9923.24|9923.24|9928.81|9928.81|9923.21|9923.21|0
1652350500000|2022-05-12 10:15:00|9923.54|9923.54|9916.88|9916.88|9924.2|9924.2|9914.82|9914.82|0
1652350800000|2022-05-12 10:20:00|9917.17|9917.17|9899.5|9899.5|9917.33|9917.33|9899.08|9899.08|0
1652351100000|2022-05-12 10:25:00|9899.33|9899.33|9912.03|9912.03|9912.03|9912.03|9898.01|9898.01|0
1652351400000|2022-05-12 10:30:00|9912.12|9912.12|9915.44|9915.44|9919.35|9919.35|9912.12|9912.12|0
1652351700000|2022-05-12 10:35:00|9914.19|9914.19|9920.77|9920.77|9921.2|9921.2|9913.68|9913.68|0
1652352000000|2022-05-12 10:40:00|9921.28|9921.28|9924.09|9924.09|9924.73|9924.73|9918.86|9918.86|0
1652352300000|2022-05-12 10:45:00|9923.86|9923.86|9924.71|9924.71|9925.48|9925.48|9921.1|9921.1|0
1652352600000|2022-05-12 10:50:00|9924.98|9924.98|9921.81|9921.81|9925.25|9925.25|9917.51|9917.51|0
1652352900000|2022-05-12 10:55:00|9922.25|9922.25|9929.55|9929.55|9933.27|9933.27|9922.25|9922.25|0
1652353200000|2022-05-12 11:00:00|9929.82|9929.82|9931.23|9931.23|9936.64|9936.64|9929.82|9929.82|0
1652353500000|2022-05-12 11:05:00|9930.9|9930.9|9935.44|9935.44|9937.01|9937.01|9929.04|9929.04|0
1652353800000|2022-05-12 11:10:00|9935.59|9935.59|9945.44|9945.44|9945.47|9945.47|9935.23|9935.23|0
1652354100000|2022-05-12 11:15:00|9944.94|9944.94|9935.1|9935.1|9945.62|9945.62|9935.1|9935.1|0
1652354400000|2022-05-12 11:20:00|9934.21|9934.21|9939.31|9939.31|9940.85|9940.85|9931.98|9931.98|0
1652354700000|2022-05-12 11:25:00|9939.9|9939.9|9938.36|9938.36|9941.55|9941.55|9938.35|9938.35|0
1652355000000|2022-05-12 11:30:00|9938.07|9938.07|9935.68|9935.68|9938.15|9938.15|9933.59|9933.59|0
1652355300000|2022-05-12 11:35:00|9935.14|9935.14|9925.26|9925.26|9935.41|9935.41|9925.26|9925.26|0
1652355600000|2022-05-12 11:40:00|9924.3|9924.3|9924.72|9924.72|9924.72|9924.72|9921.04|9921.04|0
1652355900000|2022-05-12 11:45:00|9924.99|9924.99|9910.32|9910.32|9924.99|9924.99|9909.58|9909.58|0
1652356200000|2022-05-12 11:50:00|9910.12|9910.12|9889.01|9889.01|9910.92|9910.92|9886.78|9886.78|0
1652356500000|2022-05-12 11:55:00|9888.82|9888.82|9881.34|9881.34|9890.94|9890.94|9881.34|9881.34|0
1652356800000|2022-05-12 12:00:00|9880.9|9880.9|9887.12|9887.12|9889.18|9889.18|9879.74|9879.74|0
1652357100000|2022-05-12 12:05:00|9887.28|9887.28|9893.45|9893.45|9895.05|9895.05|9887.28|9887.28|0
1652357400000|2022-05-12 12:10:00|9893.3|9893.3|9899.3|9899.3|9902.52|9902.52|9893.1|9893.1|0
1652357700000|2022-05-12 12:15:00|9899.21|9899.21|9912.29|9912.29|9913.33|9913.33|9897.74|9897.74|0
1652358000000|2022-05-12 12:20:00|9912.19|9912.19|9896.62|9896.62|9913.29|9913.29|9896.62|9896.62|0
1652358300000|2022-05-12 12:25:00|9896.89|9896.89|9909.51|9909.51|9909.51|9909.51|9896.56|9896.56|0
1652358600000|2022-05-12 12:30:00|9909.85|9909.85|9920.26|9920.26|9929.57|9929.57|9909.55|9909.55|0
1652358900000|2022-05-12 12:35:00|9920.1|9920.1|9916.99|9916.99|9921.47|9921.47|9914.89|9914.89|0
1652359200000|2022-05-12 12:40:00|9916.66|9916.66|9917.93|9917.93|9923.99|9923.99|9914.29|9914.29|0
1652359500000|2022-05-12 12:45:00|9917.73|9917.73|9910.67|9910.67|9917.73|9917.73|9910.63|9910.63|0
1652359800000|2022-05-12 12:50:00|9910.93|9910.93|9922.72|9922.72|9926.69|9926.69|9910.93|9910.93|0
1652360100000|2022-05-12 12:55:00|9923.17|9923.17|9927.12|9927.12|9927.12|9927.12|9922.66|9922.66|0
1652360400000|2022-05-12 13:00:00|9927.64|9927.64|9922.61|9922.61|9928.44|9928.44|9921.36|9921.36|0
1652360700000|2022-05-12 13:05:00|9923.13|9923.13|9934.92|9934.92|9934.92|9934.92|9922.4|9922.4|0
1652361000000|2022-05-12 13:10:00|9934.4|9934.4|9935.41|9935.41|9939.5|9939.5|9933.89|9933.89|0
1652361300000|2022-05-12 13:15:00|9935.67|9935.67|9926.52|9926.52|9935.67|9935.67|9926.52|9926.52|0
1652361600000|2022-05-12 13:20:00|9927.06|9927.06|9941.15|9941.15|9941.56|9941.56|9927.06|9927.06|0
1652361900000|2022-05-12 13:25:00|9940.81|9940.81|9961.92|9961.92|9962.73|9962.73|9936.62|9936.62|0
1652362200000|2022-05-12 13:30:00|9963.17|9963.17|9961.33|9961.33|9977.17|9977.17|9956.45|9956.45|0
1652362500000|2022-05-12 13:35:00|9961.6|9961.6|9956.96|9956.96|9977.04|9977.04|9956.96|9956.96|0
1652362800000|2022-05-12 13:40:00|9957.23|9957.23|9982.64|9982.64|9986.57|9986.57|9957.23|9957.23|0
1652363100000|2022-05-12 13:45:00|9982.73|9982.73|9999.67|9999.67|10004.85|10004.85|9981.54|9981.54|0
1652363400000|2022-05-12 13:50:00|10000.31|10000.31|10018.44|10018.44|10018.92|10018.92|9990.37|9990.37|0
1652363700000|2022-05-12 13:55:00|10017.92|10017.92|10008.58|10008.58|10019.74|10019.74|10005.94|10005.94|0
1652364000000|2022-05-12 14:00:00|10008.34|10008.34|10017.42|10017.42|10017.42|10017.42|9993.94|9993.94|0
1652364300000|2022-05-12 14:05:00|10017.63|10017.63|10043.36|10043.36|10044.55|10044.55|10017.63|10017.63|0
1652364600000|2022-05-12 14:10:00|10043.05|10043.05|10048.52|10048.52|10056.94|10056.94|10039.9|10039.9|0
1652364900000|2022-05-12 14:15:00|10049.77|10049.77|10053.16|10053.16|10053.35|10053.35|10036.29|10036.29|0
1652365200000|2022-05-12 14:20:00|10052.06|10052.06|10066.65|10066.65|10077.88|10077.88|10051.76|10051.76|0
1652365500000|2022-05-12 14:25:00|10066.44|10066.44|10058.65|10058.65|10071.28|10071.28|10058.14|10058.14|0
1652365800000|2022-05-12 14:30:00|10057.4|10057.4|10059.41|10059.41|10073.74|10073.74|10057.32|10057.32|0
1652366100000|2022-05-12 14:35:00|10059.68|10059.68|10061.87|10061.87|10067.59|10067.59|10056.54|10056.54|0
1652366400000|2022-05-12 14:40:00|10061.65|10061.65|10059.27|10059.27|10066|10066|10054.03|10054.03|0
1652366700000|2022-05-12 14:45:00|10059.54|10059.54|10062.85|10062.85|10062.94|10062.94|10056.29|10056.29|0
1652367000000|2022-05-12 14:50:00|10062.52|10062.52|10074.87|10074.87|10076.6|10076.6|10062.28|10062.28|0
1652367300000|2022-05-12 14:55:00|10075.01|10075.01|10096.41|10096.41|10097.33|10097.33|10074.92|10074.92|0
1652367600000|2022-05-12 15:00:00|10096.67|10096.67|10103.35|10103.35|10104.05|10104.05|10091.3|10091.3|0
1652367900000|2022-05-12 15:05:00|10103.5|10103.5|10114.53|10114.53|10114.72|10114.72|10099.71|10099.71|0
1652368200000|2022-05-12 15:10:00|10114.86|10114.86|10092.1|10092.1|10114.86|10114.86|10092|10092|0
1652368500000|2022-05-12 15:15:00|10092.61|10092.61|10096.95|10096.95|10097.17|10097.17|10087.88|10087.88|0
1652368800000|2022-05-12 15:20:00|10096.77|10096.77|10086.22|10086.22|10096.77|10096.77|10086.22|10086.22|0
1652369100000|2022-05-12 15:25:00|10086.07|10086.07|10082.89|10082.89|10089.1|10089.1|10079.22|10079.22|0
1652426100000|2022-05-13 07:15:00|10135.82|10135.82|10112.94|10112.94|10139.46|10139.46|10110.43|10110.43|0
1652426400000|2022-05-13 07:20:00|10113.08|10113.08|10137.2|10137.2|10140.56|10140.56|10110.2|10110.2|0
1652426700000|2022-05-13 07:25:00|10137.71|10137.71|10141.53|10141.53|10143.15|10143.15|10130.41|10130.41|0
1652427000000|2022-05-13 07:30:00|10141.33|10141.33|10153.08|10153.08|10153.3|10153.3|10136.07|10136.07|0
1652427300000|2022-05-13 07:35:00|10152.93|10152.93|10155.24|10155.24|10155.31|10155.31|10149.85|10149.85|0
1652427600000|2022-05-13 07:40:00|10156.23|10156.23|10161.86|10161.86|10169.16|10169.16|10154.95|10154.95|0
1652427900000|2022-05-13 07:45:00|10164.36|10164.36|10162.02|10162.02|10164.62|10164.62|10156.14|10156.14|0
1652428200000|2022-05-13 07:50:00|10162.47|10162.47|10147.46|10147.46|10163.28|10163.28|10147.46|10147.46|0
1652428500000|2022-05-13 07:55:00|10148.93|10148.93|10149.43|10149.43|10153.04|10153.04|10146.4|10146.4|0
1652428800000|2022-05-13 08:00:00|10148.77|10148.77|10173.94|10173.94|10176.39|10176.39|10148.77|10148.77|0
1652429100000|2022-05-13 08:05:00|10174.15|10174.15|10180.39|10180.39|10180.51|10180.51|10173.32|10173.32|0
1652429400000|2022-05-13 08:10:00|10180.6|10180.6|10177.03|10177.03|10180.7|10180.7|10175.3|10175.3|0
1652429700000|2022-05-13 08:15:00|10177.18|10177.18|10178.5|10178.5|10179.5|10179.5|10173.36|10173.36|0
1652430000000|2022-05-13 08:20:00|10178.06|10178.06|10177.35|10177.35|10178.06|10178.06|10173.1|10173.1|0
1652430300000|2022-05-13 08:25:00|10177.86|10177.86|10183.52|10183.52|10185.62|10185.62|10177.74|10177.74|0
1652430600000|2022-05-13 08:30:00|10183.19|10183.19|10178.45|10178.45|10183.19|10183.19|10175.8|10175.8|0
1652430900000|2022-05-13 08:35:00|10178.72|10178.72|10178.95|10178.95|10186.58|10186.58|10178.72|10178.72|0
1652431200000|2022-05-13 08:40:00|10178.87|10178.87|10169.09|10169.09|10178.87|10178.87|10168.37|10168.37|0
1652431500000|2022-05-13 08:45:00|10168.76|10168.76|10165.44|10165.44|10168.76|10168.76|10163.37|10163.37|0
1652431800000|2022-05-13 08:50:00|10165.17|10165.17|10172.59|10172.59|10172.59|10172.59|10164.39|10164.39|0
1652432100000|2022-05-13 08:55:00|10173.1|10173.1|10174.05|10174.05|10174.93|10174.93|10171.2|10171.2|0
1652432400000|2022-05-13 09:00:00|10174.31|10174.31|10174.93|10174.93|10175.27|10175.27|10172.02|10172.02|0
1652432700000|2022-05-13 09:05:00|10174.9|10174.9|10175.63|10175.63|10179.44|10179.44|10172.88|10172.88|0
1652433000000|2022-05-13 09:10:00|10175.89|10175.89|10177.86|10177.86|10179.92|10179.92|10175.79|10175.79|0
1652433300000|2022-05-13 09:15:00|10177.97|10177.97|10175.1|10175.1|10177.97|10177.97|10173.89|10173.89|0
1652433600000|2022-05-13 09:20:00|10175.42|10175.42|10180.6|10180.6|10182|10182|10175.42|10175.42|0
1652433900000|2022-05-13 09:25:00|10180.28|10180.28|10196.62|10196.62|10196.84|10196.84|10180.1|10180.1|0
1652434200000|2022-05-13 09:30:00|10201.04|10201.04|10197.24|10197.24|10202.29|10202.29|10197.24|10197.24|0
1652434500000|2022-05-13 09:35:00|10197.07|10197.07|10185.83|10185.83|10197.07|10197.07|10185.83|10185.83|0
1652434800000|2022-05-13 09:40:00|10185.53|10185.53|10180.14|10180.14|10185.99|10185.99|10176.43|10176.43|0
1652435100000|2022-05-13 09:45:00|10180|10180|10182.98|10182.98|10183.13|10183.13|10178.87|10178.87|0
1652435400000|2022-05-13 09:50:00|10182.59|10182.59|10180.76|10180.76|10182.72|10182.72|10180.23|10180.23|0
1652435700000|2022-05-13 09:55:00|10180.64|10180.64|10180.72|10180.72|10183.67|10183.67|10177.77|10177.77|0
1652436000000|2022-05-13 10:00:00|10181.38|10181.38|10179.81|10179.81|10183.14|10183.14|10178.16|10178.16|0
1652436300000|2022-05-13 10:05:00|10179.27|10179.27|10178.32|10178.32|10182.19|10182.19|10178.32|10178.32|0
1652436600000|2022-05-13 10:10:00|10178.54|10178.54|10175.38|10175.38|10178.75|10178.75|10171.13|10171.13|0
1652436900000|2022-05-13 10:15:00|10175.65|10175.65|10175.34|10175.34|10178.19|10178.19|10172.4|10172.4|0
1652437200000|2022-05-13 10:20:00|10175.52|10175.52|10179|10179|10179.49|10179.49|10174.31|10174.31|0
1652437500000|2022-05-13 10:25:00|10179.53|10179.53|10176.21|10176.21|10179.75|10179.75|10170.97|10170.97|0
1652437800000|2022-05-13 10:30:00|10175.7|10175.7|10177.6|10177.6|10178.43|10178.43|10172.74|10172.74|0
1652438100000|2022-05-13 10:35:00|10177.9|10177.9|10190.64|10190.64|10191.61|10191.61|10177.9|10177.9|0
1652438400000|2022-05-13 10:40:00|10190.55|10190.55|10191.89|10191.89|10191.89|10191.89|10185.6|10185.6|0
1652438700000|2022-05-13 10:45:00|10192.11|10192.11|10187.21|10187.21|10192.96|10192.96|10187.21|10187.21|0
1652439000000|2022-05-13 10:50:00|10186.88|10186.88|10189.93|10189.93|10191.39|10191.39|10186.56|10186.56|0
1652439300000|2022-05-13 10:55:00|10191.18|10191.18|10186.87|10186.87|10194.02|10194.02|10186.72|10186.72|0
1652439600000|2022-05-13 11:00:00|10187.37|10187.37|10189.43|10189.43|10190.27|10190.27|10187.37|10187.37|0
1652439900000|2022-05-13 11:05:00|10189.16|10189.16|10186.4|10186.4|10189.16|10189.16|10185.17|10185.17|0
1652440200000|2022-05-13 11:10:00|10186.13|10186.13|10193.24|10193.24|10194.13|10194.13|10186.13|10186.13|0
1652440500000|2022-05-13 11:15:00|10192.91|10192.91|10188.8|10188.8|10192.91|10192.91|10187.85|10187.85|0
1652440800000|2022-05-13 11:20:00|10189.31|10189.31|10193.77|10193.77|10196.03|10196.03|10189.31|10189.31|0
1652441100000|2022-05-13 11:25:00|10193.67|10193.67|10191.88|10191.88|10193.67|10193.67|10191.76|10191.76|0
1652441400000|2022-05-13 11:30:00|10192.08|10192.08|10192.66|10192.66|10192.66|10192.66|10190.75|10190.75|0
1652441700000|2022-05-13 11:35:00|10193.2|10193.2|10193.81|10193.81|10193.99|10193.99|10191.81|10191.81|0
1652442000000|2022-05-13 11:40:00|10194.1|10194.1|10195.15|10195.15|10198.81|10198.81|10194.1|10194.1|0
1652442300000|2022-05-13 11:45:00|10195.99|10195.99|10201.69|10201.69|10201.69|10201.69|10193.81|10193.81|0
1652442600000|2022-05-13 11:50:00|10199.19|10199.19|10197.48|10197.48|10199.9|10199.9|10195.45|10195.45|0
1652442900000|2022-05-13 11:55:00|10197.78|10197.78|10210.8|10210.8|10215.93|10215.93|10197.78|10197.78|0
1652443200000|2022-05-13 12:00:00|10212.05|10212.05|10205.76|10205.76|10213.2|10213.2|10205.47|10205.47|0
1652443500000|2022-05-13 12:05:00|10205.54|10205.54|10210.03|10210.03|10210.63|10210.63|10203.48|10203.48|0
1652443800000|2022-05-13 12:10:00|10210.13|10210.13|10218.28|10218.28|10218.63|10218.63|10209.55|10209.55|0
1652444100000|2022-05-13 12:15:00|10218.72|10218.72|10226.4|10226.4|10227.04|10227.04|10218.72|10218.72|0
1652444400000|2022-05-13 12:20:00|10227.65|10227.65|10219.49|10219.49|10229.19|10229.19|10219.43|10219.43|0
1652444700000|2022-05-13 12:25:00|10220.74|10220.74|10227.57|10227.57|10227.7|10227.7|10219.49|10219.49|0
1652445000000|2022-05-13 12:30:00|10227.72|10227.72|10225.25|10225.25|10228.42|10228.42|10225.25|10225.25|0
1652445300000|2022-05-13 12:35:00|10225.4|10225.4|10233.22|10233.22|10233.22|10233.22|10225.4|10225.4|0
1652445600000|2022-05-13 12:40:00|10232.92|10232.92|10235.46|10235.46|10235.94|10235.94|10228.9|10228.9|0
1652445900000|2022-05-13 12:45:00|10235.69|10235.69|10228.38|10228.38|10237.24|10237.24|10227.8|10227.8|0
1652446200000|2022-05-13 12:50:00|10228.6|10228.6|10228|10228|10231.13|10231.13|10227.48|10227.48|0
1652446500000|2022-05-13 12:55:00|10229.91|10229.91|10228.04|10228.04|10234.06|10234.06|10226.52|10226.52|0
1652446800000|2022-05-13 13:00:00|10227.53|10227.53|10220.67|10220.67|10227.91|10227.91|10220.24|10220.24|0
1652447100000|2022-05-13 13:05:00|10221.21|10221.21|10232.97|10232.97|10233.29|10233.29|10221.21|10221.21|0
1652447400000|2022-05-13 13:10:00|10232.71|10232.71|10228.67|10228.67|10232.71|10232.71|10227.58|10227.58|0
1652447700000|2022-05-13 13:15:00|10228.46|10228.46|10225.5|10225.5|10228.79|10228.79|10224.11|10224.11|0
1652448000000|2022-05-13 13:20:00|10224.25|10224.25|10221.83|10221.83|10229.19|10229.19|10221.83|10221.83|0
1652448300000|2022-05-13 13:25:00|10221.32|10221.32|10222.25|10222.25|10223.13|10223.13|10218.37|10218.37|0
1652448600000|2022-05-13 13:30:00|10221.98|10221.98|10216.6|10216.6|10231.54|10231.54|10216.23|10216.23|0
1652448900000|2022-05-13 13:35:00|10216.09|10216.09|10236.34|10236.34|10236.34|10236.34|10211.57|10211.57|0
1652449200000|2022-05-13 13:40:00|10236.19|10236.19|10256.21|10256.21|10257.46|10257.46|10232.42|10232.42|0
1652449500000|2022-05-13 13:45:00|10257.46|10257.46|10247.5|10247.5|10264.69|10264.69|10247.01|10247.01|0
1652449800000|2022-05-13 13:50:00|10247.77|10247.77|10263.33|10263.33|10263.33|10263.33|10247.77|10247.77|0
1652450100000|2022-05-13 13:55:00|10262.08|10262.08|10264.65|10264.65|10267.2|10267.2|10260.62|10260.62|0
1652450400000|2022-05-13 14:00:00|10265.09|10265.09|10269.68|10269.68|10279.61|10279.61|10264.84|10264.84|0
1652450700000|2022-05-13 14:05:00|10270.93|10270.93|10268.91|10268.91|10271.75|10271.75|10261.59|10261.59|0
1652451000000|2022-05-13 14:10:00|10269.06|10269.06|10271.01|10271.01|10282.48|10282.48|10264.49|10264.49|0
1652451300000|2022-05-13 14:15:00|10269.76|10269.76|10271.44|10271.44|10274.22|10274.22|10265.51|10265.51|0
1652451600000|2022-05-13 14:20:00|10270.93|10270.93|10282.75|10282.75|10283.67|10283.67|10270.93|10270.93|0
1652451900000|2022-05-13 14:25:00|10282.58|10282.58|10289.61|10289.61|10295.71|10295.71|10282.41|10282.41|0
1652452200000|2022-05-13 14:30:00|10289.28|10289.28|10286.38|10286.38|10292.27|10292.27|10282.39|10282.39|0
1652452500000|2022-05-13 14:35:00|10287.63|10287.63|10279.46|10279.46|10289.02|10289.02|10278.21|10278.21|0
1652452800000|2022-05-13 14:40:00|10278.95|10278.95|10279.22|10279.22|10284.17|10284.17|10277.68|10277.68|0
1652453100000|2022-05-13 14:45:00|10278.9|10278.9|10279.6|10279.6|10279.82|10279.82|10271.85|10271.85|0
1652453400000|2022-05-13 14:50:00|10279.26|10279.26|10274.74|10274.74|10284.06|10284.06|10272.56|10272.56|0
1652453700000|2022-05-13 14:55:00|10274.83|10274.83|10275.05|10275.05|10277.35|10277.35|10272.76|10272.76|0
1652454000000|2022-05-13 15:00:00|10274.91|10274.91|10278.91|10278.91|10285.37|10285.37|10274.61|10274.61|0
1652454300000|2022-05-13 15:05:00|10280.16|10280.16|10283.99|10283.99|10287.33|10287.33|10279.94|10279.94|0
1652454600000|2022-05-13 15:10:00|10284.26|10284.26|10282.16|10282.16|10284.26|10284.26|10279.23|10279.23|0
1652454900000|2022-05-13 15:15:00|10282.39|10282.39|10282.96|10282.96|10284.67|10284.67|10278.12|10278.12|0
1652455200000|2022-05-13 15:20:00|10283.05|10283.05|10280|10280|10283.52|10283.52|10277.12|10277.12|0
1652455500000|2022-05-13 15:25:00|10279.49|10279.49|10293.68|10293.68|10294.83|10294.83|10278.75|10278.75|0
1652685300000|2022-05-16 07:15:00|10123.73|10123.73|10127.79|10127.79|10142.58|10142.58|10118.31|10118.31|0
1652685600000|2022-05-16 07:20:00|10128.23|10128.23|10116.12|10116.12|10128.99|10128.99|10104.98|10104.98|0
1652685900000|2022-05-16 07:25:00|10118.62|10118.62|10129.13|10129.13|10129.13|10129.13|10113.97|10113.97|0
1652686200000|2022-05-16 07:30:00|10129.56|10129.56|10123.6|10123.6|10129.56|10129.56|10112.18|10112.18|0
1652686500000|2022-05-16 07:35:00|10122.5|10122.5|10134.31|10134.31|10135.67|10135.67|10112.89|10112.89|0
1652686800000|2022-05-16 07:40:00|10134.64|10134.64|10148.19|10148.19|10148.6|10148.6|10131.22|10131.22|0
1652687100000|2022-05-16 07:45:00|10148.69|10148.69|10152.5|10152.5|10153.68|10153.68|10143.44|10143.44|0
1652687400000|2022-05-16 07:50:00|10152.35|10152.35|10154.5|10154.5|10161.9|10161.9|10152.02|10152.02|0
1652687700000|2022-05-16 07:55:00|10154.17|10154.17|10154.35|10154.35|10157.88|10157.88|10152.55|10152.55|0
1652688000000|2022-05-16 08:00:00|10154.5|10154.5|10166.9|10166.9|10167.52|10167.52|10154.08|10154.08|0
1652688300000|2022-05-16 08:05:00|10169.4|10169.4|10170.81|10170.81|10170.98|10170.98|10166.74|10166.74|0
1652688600000|2022-05-16 08:10:00|10171.45|10171.45|10171.74|10171.74|10171.89|10171.89|10159.13|10159.13|0
1652688900000|2022-05-16 08:15:00|10171.47|10171.47|10186.34|10186.34|10186.34|10186.34|10171.47|10171.47|0
1652689200000|2022-05-16 08:20:00|10186.04|10186.04|10187.15|10187.15|10197.98|10197.98|10185.27|10185.27|0
1652689500000|2022-05-16 08:25:00|10187.23|10187.23|10185.34|10185.34|10187.32|10187.32|10179.86|10179.86|0
1652689800000|2022-05-16 08:30:00|10185.76|10185.76|10198.13|10198.13|10199.06|10199.06|10185.76|10185.76|0
1652690100000|2022-05-16 08:35:00|10197.61|10197.61|10201.06|10201.06|10207.05|10207.05|10197.61|10197.61|0
1652690400000|2022-05-16 08:40:00|10202.39|10202.39|10192.5|10192.5|10202.39|10202.39|10192.28|10192.28|0
1652690700000|2022-05-16 08:45:00|10192.23|10192.23|10196.62|10196.62|10199.13|10199.13|10190.91|10190.91|0
1652691000000|2022-05-16 08:50:00|10197.06|10197.06|10196.46|10196.46|10199.95|10199.95|10195.77|10195.77|0
1652691300000|2022-05-16 08:55:00|10195.8|10195.8|10209.73|10209.73|10210.93|10210.93|10195.2|10195.2|0
1652691600000|2022-05-16 09:00:00|10210.98|10210.98|10205.9|10205.9|10210.98|10210.98|10205.9|10205.9|0
1652691900000|2022-05-16 09:05:00|10205.61|10205.61|10197.73|10197.73|10205.61|10205.61|10195.63|10195.63|0
1652692200000|2022-05-16 09:10:00|10197.58|10197.58|10200.64|10200.64|10202.91|10202.91|10197.38|10197.38|0
1652692500000|2022-05-16 09:15:00|10198.37|10198.37|10191.5|10191.5|10200.24|10200.24|10190.94|10190.94|0
1652692800000|2022-05-16 09:20:00|10189.59|10189.59|10179.53|10179.53|10189.59|10189.59|10177.61|10177.61|0
1652693100000|2022-05-16 09:25:00|10179.97|10179.97|10176.51|10176.51|10182.02|10182.02|10176.17|10176.17|0
1652693400000|2022-05-16 09:30:00|10176.17|10176.17|10181.9|10181.9|10181.9|10181.9|10175.51|10175.51|0
1652693700000|2022-05-16 09:35:00|10182.32|10182.32|10170.26|10170.26|10183.04|10183.04|10170.26|10170.26|0
1652694000000|2022-05-16 09:40:00|10169.83|10169.83|10172.5|10172.5|10173.16|10173.16|10167.39|10167.39|0
1652694300000|2022-05-16 09:45:00|10173.28|10173.28|10177.78|10177.78|10177.98|10177.98|10171.31|10171.31|0
1652694600000|2022-05-16 09:50:00|10178.12|10178.12|10175.9|10175.9|10178.66|10178.66|10175.21|10175.21|0
1652694900000|2022-05-16 09:55:00|10176.07|10176.07|10171.71|10171.71|10176.34|10176.34|10170.09|10170.09|0
1652695200000|2022-05-16 10:00:00|10171.56|10171.56|10181.87|10181.87|10183.38|10183.38|10169.36|10169.36|0
1652695500000|2022-05-16 10:05:00|10182.14|10182.14|10175.52|10175.52|10182.47|10182.47|10172.47|10172.47|0
1652695800000|2022-05-16 10:10:00|10175.3|10175.3|10172.63|10172.63|10176.04|10176.04|10170.37|10170.37|0
1652696100000|2022-05-16 10:15:00|10172.51|10172.51|10176.84|10176.84|10177.09|10177.09|10172.51|10172.51|0
1652696400000|2022-05-16 10:20:00|10176.67|10176.67|10168.41|10168.41|10176.67|10176.67|10168.16|10168.16|0
1652696700000|2022-05-16 10:25:00|10167.16|10167.16|10175.58|10175.58|10176.56|10176.56|10166.84|10166.84|0
1652697000000|2022-05-16 10:30:00|10176.91|10176.91|10162.06|10162.06|10176.91|10176.91|10159.34|10159.34|0
1652697300000|2022-05-16 10:35:00|10162.72|10162.72|10162.19|10162.19|10163.33|10163.33|10152.41|10152.41|0
1652697600000|2022-05-16 10:40:00|10162.01|10162.01|10158.85|10158.85|10165.3|10165.3|10158.4|10158.4|0
1652697900000|2022-05-16 10:45:00|10158.19|10158.19|10159.49|10159.49|10163.01|10163.01|10157.01|10157.01|0
1652698200000|2022-05-16 10:50:00|10159.81|10159.81|10156.52|10156.52|10159.81|10159.81|10156.01|10156.01|0
1652698500000|2022-05-16 10:55:00|10156.79|10156.79|10150.08|10150.08|10160.33|10160.33|10149.41|10149.41|0
1652698800000|2022-05-16 11:00:00|10150.52|10150.52|10149.11|10149.11|10153.13|10153.13|10148.28|10148.28|0
1652699100000|2022-05-16 11:05:00|10149.2|10149.2|10162.75|10162.75|10162.75|10162.75|10149.2|10149.2|0
1652699400000|2022-05-16 11:10:00|10162.93|10162.93|10159.01|10159.01|10162.93|10162.93|10158.55|10158.55|0
1652699700000|2022-05-16 11:15:00|10158.79|10158.79|10155.94|10155.94|10160.79|10160.79|10155.2|10155.2|0
1652700000000|2022-05-16 11:20:00|10156.48|10156.48|10162.51|10162.51|10162.51|10162.51|10155.48|10155.48|0
1652700300000|2022-05-16 11:25:00|10161.7|10161.7|10159.08|10159.08|10162.79|10162.79|10159.08|10159.08|0
1652700600000|2022-05-16 11:30:00|10159.3|10159.3|10163.43|10163.43|10163.43|10163.43|10157.81|10157.81|0
1652700900000|2022-05-16 11:35:00|10163.28|10163.28|10166.65|10166.65|10167.45|10167.45|10162.76|10162.76|0
1652701200000|2022-05-16 11:40:00|10167.19|10167.19|10165.78|10165.78|10168.15|10168.15|10165.65|10165.65|0
1652701500000|2022-05-16 11:45:00|10165.27|10165.27|10169.74|10169.74|10173.03|10173.03|10163.92|10163.92|0
1652701800000|2022-05-16 11:50:00|10169.09|10169.09|10166.45|10166.45|10169.09|10169.09|10162.82|10162.82|0
1652702100000|2022-05-16 11:55:00|10165.64|10165.64|10148.27|10148.27|10165.64|10165.64|10147.8|10147.8|0
1652702400000|2022-05-16 12:00:00|10148.44|10148.44|10149.25|10149.25|10149.7|10149.7|10145.79|10145.79|0
1652702700000|2022-05-16 12:05:00|10149.33|10149.33|10158.88|10158.88|10158.88|10158.88|10149.33|10149.33|0
1652703000000|2022-05-16 12:10:00|10158.37|10158.37|10165.24|10165.24|10166.71|10166.71|10158.37|10158.37|0
1652703300000|2022-05-16 12:15:00|10165.43|10165.43|10164.16|10164.16|10166.98|10166.98|10164.16|10164.16|0
1652703600000|2022-05-16 12:20:00|10164.6|10164.6|10170.61|10170.61|10173.48|10173.48|10164.48|10164.48|0
1652703900000|2022-05-16 12:25:00|10169.36|10169.36|10171.9|10171.9|10172.24|10172.24|10169.09|10169.09|0
1652704200000|2022-05-16 12:30:00|10171.51|10171.51|10177.37|10177.37|10177.37|10177.37|10167.75|10167.75|0
1652704500000|2022-05-16 12:35:00|10176.87|10176.87|10190.01|10190.01|10191.03|10191.03|10176.36|10176.36|0
1652704800000|2022-05-16 12:40:00|10190.27|10190.27|10182.77|10182.77|10190.27|10190.27|10182.77|10182.77|0
1652705100000|2022-05-16 12:45:00|10182.44|10182.44|10176.13|10176.13|10182.62|10182.62|10174.57|10174.57|0
1652705400000|2022-05-16 12:50:00|10175.87|10175.87|10185.36|10185.36|10185.36|10185.36|10175.78|10175.78|0
1652705700000|2022-05-16 12:55:00|10185.46|10185.46|10177.66|10177.66|10186.1|10186.1|10177.31|10177.31|0
1652706000000|2022-05-16 13:00:00|10177.32|10177.32|10175.54|10175.54|10179.05|10179.05|10172.94|10172.94|0
1652706300000|2022-05-16 13:05:00|10176.89|10176.89|10174.78|10174.78|10177.31|10177.31|10170.5|10170.5|0
1652706600000|2022-05-16 13:10:00|10174.86|10174.86|10179.07|10179.07|10180.87|10180.87|10171.27|10171.27|0
1652706900000|2022-05-16 13:15:00|10178.74|10178.74|10184.51|10184.51|10193.61|10193.61|10178.74|10178.74|0
1652707200000|2022-05-16 13:20:00|10184.42|10184.42|10190.37|10190.37|10190.37|10190.37|10178.61|10178.61|0
1652707500000|2022-05-16 13:25:00|10190.03|10190.03|10194.62|10194.62|10197.66|10197.66|10190.03|10190.03|0
1652707800000|2022-05-16 13:30:00|10193.6|10193.6|10187.84|10187.84|10199.94|10199.94|10181.85|10181.85|0
1652708100000|2022-05-16 13:35:00|10187.62|10187.62|10195.7|10195.7|10197.75|10197.75|10174.16|10174.16|0
1652708400000|2022-05-16 13:40:00|10194.45|10194.45|10187.2|10187.2|10201.54|10201.54|10186.48|10186.48|0
1652708700000|2022-05-16 13:45:00|10186.79|10186.79|10172.22|10172.22|10186.79|10186.79|10170.99|10170.99|0
1652709000000|2022-05-16 13:50:00|10171.71|10171.71|10173.17|10173.17|10182.47|10182.47|10169.79|10169.79|0
1652709300000|2022-05-16 13:55:00|10173.68|10173.68|10166.93|10166.93|10177.09|10177.09|10166.93|10166.93|0
1652709600000|2022-05-16 14:00:00|10168.19|10168.19|10162.01|10162.01|10168.27|10168.27|10154.74|10154.74|0
1652709900000|2022-05-16 14:05:00|10162.23|10162.23|10192.85|10192.85|10193.5|10193.5|10162.23|10162.23|0
1652710200000|2022-05-16 14:10:00|10193.06|10193.06|10193.3|10193.3|10200.42|10200.42|10188.93|10188.93|0
1652710500000|2022-05-16 14:15:00|10193.42|10193.42|10199.24|10199.24|10199.72|10199.72|10193.31|10193.31|0
1652710800000|2022-05-16 14:20:00|10197.99|10197.99|10196.31|10196.31|10204.62|10204.62|10196.31|10196.31|0
1652711100000|2022-05-16 14:25:00|10195.99|10195.99|10192.92|10192.92|10197.12|10197.12|10180.69|10180.69|0
1652711400000|2022-05-16 14:30:00|10193.18|10193.18|10178.4|10178.4|10196.37|10196.37|10174.51|10174.51|0
1652711700000|2022-05-16 14:35:00|10178.56|10178.56|10171.79|10171.79|10185.54|10185.54|10169.26|10169.26|0
1652712000000|2022-05-16 14:40:00|10171.57|10171.57|10185.41|10185.41|10186.66|10186.66|10168.18|10168.18|0
1652712300000|2022-05-16 14:45:00|10184.15|10184.15|10180.69|10180.69|10184.95|10184.95|10178.46|10178.46|0
1652712600000|2022-05-16 14:50:00|10180.95|10180.95|10178.11|10178.11|10187.19|10187.19|10176.79|10176.79|0
1652712900000|2022-05-16 14:55:00|10177.94|10177.94|10172.61|10172.61|10178.39|10178.39|10167.01|10167.01|0
1652713200000|2022-05-16 15:00:00|10172.88|10172.88|10167.61|10167.61|10172.89|10172.89|10162.86|10162.86|0
1652713500000|2022-05-16 15:05:00|10167.22|10167.22|10164.61|10164.61|10170.4|10170.4|10157.49|10157.49|0
1652713800000|2022-05-16 15:10:00|10164.11|10164.11|10164.25|10164.25|10169.09|10169.09|10162.58|10162.58|0
1652714100000|2022-05-16 15:15:00|10164.03|10164.03|10170.22|10170.22|10171.2|10171.2|10162.58|10162.58|0
1652714400000|2022-05-16 15:20:00|10169.68|10169.68|10171.5|10171.5|10172.37|10172.37|10165.91|10165.91|0
1652714700000|2022-05-16 15:25:00|10171.18|10171.18|10172.69|10172.69|10174.12|10174.12|10167.08|10167.08|0
1652771700000|2022-05-17 07:15:00|10169.91|10169.91|10177.57|10177.57|10180.5|10180.5|10163.17|10163.17|0
1652772000000|2022-05-17 07:20:00|10180.08|10180.08|10196.07|10196.07|10204.7|10204.7|10178.78|10178.78|0
1652772300000|2022-05-17 07:25:00|10194.82|10194.82|10206.42|10206.42|10207.58|10207.58|10186.5|10186.5|0
1652772600000|2022-05-17 07:30:00|10206.09|10206.09|10203.61|10203.61|10219.68|10219.68|10203.61|10203.61|0
1652772900000|2022-05-17 07:35:00|10204.86|10204.86|10198.85|10198.85|10207.33|10207.33|10197.33|10197.33|0
1652773200000|2022-05-17 07:40:00|10200.1|10200.1|10215.84|10215.84|10215.84|10215.84|10195.61|10195.61|0
1652773500000|2022-05-17 07:45:00|10215.45|10215.45|10244.3|10244.3|10248.5|10248.5|10215.45|10215.45|0
1652773800000|2022-05-17 07:50:00|10242.95|10242.95|10248.89|10248.89|10248.89|10248.89|10239.35|10239.35|0
1652774100000|2022-05-17 07:55:00|10249.73|10249.73|10249.81|10249.81|10249.82|10249.82|10238.78|10238.78|0
1652774400000|2022-05-17 08:00:00|10250.45|10250.45|10255.99|10255.99|10258.02|10258.02|10242.12|10242.12|0
1652774700000|2022-05-17 08:05:00|10255.65|10255.65|10265.74|10265.74|10267.01|10267.01|10255.65|10255.65|0
1652775000000|2022-05-17 08:10:00|10266|10266|10270.15|10270.15|10270.15|10270.15|10259.39|10259.39|0
1652775300000|2022-05-17 08:15:00|10268.83|10268.83|10287.62|10287.62|10289.92|10289.92|10268.83|10268.83|0
1652775600000|2022-05-17 08:20:00|10287.84|10287.84|10283.52|10283.52|10292.76|10292.76|10282.3|10282.3|0
1652775900000|2022-05-17 08:25:00|10282.86|10282.86|10276.62|10276.62|10284.27|10284.27|10275.95|10275.95|0
1652776200000|2022-05-17 08:30:00|10277.26|10277.26|10278.88|10278.88|10280.96|10280.96|10274.92|10274.92|0
1652776500000|2022-05-17 08:35:00|10279.52|10279.52|10273.2|10273.2|10279.6|10279.6|10266.95|10266.95|0
1652776800000|2022-05-17 08:40:00|10273.97|10273.97|10273.26|10273.26|10277.82|10277.82|10270.76|10270.76|0
1652777100000|2022-05-17 08:45:00|10274.51|10274.51|10277.5|10277.5|10279.18|10279.18|10271.27|10271.27|0
1652777400000|2022-05-17 08:50:00|10277.3|10277.3|10268.7|10268.7|10277.3|10277.3|10268.7|10268.7|0
1652777700000|2022-05-17 08:55:00|10269.34|10269.34|10269.72|10269.72|10271.82|10271.82|10268.45|10268.45|0
1652778000000|2022-05-17 09:00:00|10270.23|10270.23|10271.21|10271.21|10271.86|10271.86|10265.86|10265.86|0
1652778300000|2022-05-17 09:05:00|10271.72|10271.72|10284.26|10284.26|10284.32|10284.32|10271.72|10271.72|0
1652778600000|2022-05-17 09:10:00|10284.76|10284.76|10283.48|10283.48|10285.1|10285.1|10281.01|10281.01|0
1652778900000|2022-05-17 09:15:00|10283.22|10283.22|10269.11|10269.11|10283.22|10283.22|10265.88|10265.88|0
1652779200000|2022-05-17 09:20:00|10270.36|10270.36|10272.97|10272.97|10278.66|10278.66|10269.53|10269.53|0
1652779500000|2022-05-17 09:25:00|10272.87|10272.87|10269.29|10269.29|10272.87|10272.87|10269.29|10269.29|0
1652779800000|2022-05-17 09:30:00|10267.96|10267.96|10267.28|10267.28|10270.98|10270.98|10263.27|10263.27|0
1652780100000|2022-05-17 09:35:00|10267.44|10267.44|10260.35|10260.35|10269.44|10269.44|10259.59|10259.59|0
1652780400000|2022-05-17 09:40:00|10260.57|10260.57|10270.75|10270.75|10273.16|10273.16|10260.57|10260.57|0
1652780700000|2022-05-17 09:45:00|10271.08|10271.08|10275|10275|10276.59|10276.59|10270.27|10270.27|0
1652781000000|2022-05-17 09:50:00|10275.6|10275.6|10274.12|10274.12|10276.63|10276.63|10271.88|10271.88|0
1652781300000|2022-05-17 09:55:00|10273.61|10273.61|10271.01|10271.01|10274.35|10274.35|10269.34|10269.34|0
1652781600000|2022-05-17 10:00:00|10271.21|10271.21|10274.79|10274.79|10278.34|10278.34|10271.21|10271.21|0
1652781900000|2022-05-17 10:05:00|10274.96|10274.96|10271.2|10271.2|10275.32|10275.32|10271|10271|0
1652782200000|2022-05-17 10:10:00|10270.69|10270.69|10282.88|10282.88|10283.08|10283.08|10268.78|10268.78|0
1652782500000|2022-05-17 10:15:00|10283.17|10283.17|10274.8|10274.8|10283.38|10283.38|10274.8|10274.8|0
1652782800000|2022-05-17 10:20:00|10275.14|10275.14|10277.98|10277.98|10277.98|10277.98|10274.36|10274.36|0
1652783100000|2022-05-17 10:25:00|10278.49|10278.49|10283.58|10283.58|10284.54|10284.54|10278.49|10278.49|0
1652783400000|2022-05-17 10:30:00|10283.07|10283.07|10270.63|10270.63|10283.58|10283.58|10270.63|10270.63|0
1652783700000|2022-05-17 10:35:00|10269.97|10269.97|10288.34|10288.34|10288.34|10288.34|10269.97|10269.97|0
1652784000000|2022-05-17 10:40:00|10288.49|10288.49|10285.96|10285.96|10295.59|10295.59|10285.96|10285.96|0
1652784300000|2022-05-17 10:45:00|10285.63|10285.63|10287.31|10287.31|10287.58|10287.58|10281.52|10281.52|0
1652784600000|2022-05-17 10:50:00|10287.82|10287.82|10284.68|10284.68|10290.78|10290.78|10282.18|10282.18|0
1652784900000|2022-05-17 10:55:00|10285.19|10285.19|10292.73|10292.73|10293.52|10293.52|10285.19|10285.19|0
1652785200000|2022-05-17 11:00:00|10292.35|10292.35|10295.26|10295.26|10297.77|10297.77|10292.18|10292.18|0
1652785500000|2022-05-17 11:05:00|10294.6|10294.6|10289.04|10289.04|10294.6|10294.6|10288.49|10288.49|0
1652785800000|2022-05-17 11:10:00|10289.54|10289.54|10292.73|10292.73|10294.31|10294.31|10289.29|10289.29|0
1652786100000|2022-05-17 11:15:00|10293.45|10293.45|10295.7|10295.7|10296.95|10296.95|10289.61|10289.61|0
1652786400000|2022-05-17 11:20:00|10295.52|10295.52|10297.92|10297.92|10298.19|10298.19|10288.93|10288.93|0
1652786700000|2022-05-17 11:25:00|10298.49|10298.49|10300.56|10300.56|10300.56|10300.56|10297.81|10297.81|0
1652787000000|2022-05-17 11:30:00|10298.06|10298.06|10297|10297|10298.48|10298.48|10292.22|10292.22|0
1652787300000|2022-05-17 11:35:00|10297.88|10297.88|10289.75|10289.75|10297.88|10297.88|10288.23|10288.23|0
1652787600000|2022-05-17 11:40:00|10289.24|10289.24|10277.45|10277.45|10289.24|10289.24|10277.33|10277.33|0
1652787900000|2022-05-17 11:45:00|10279.96|10279.96|10278.1|10278.1|10279.96|10279.96|10276.52|10276.52|0
1652788200000|2022-05-17 11:50:00|10277.86|10277.86|10282.42|10282.42|10283.71|10283.71|10276.1|10276.1|0
1652788500000|2022-05-17 11:55:00|10283.67|10283.67|10282.53|10282.53|10286.17|10286.17|10282.21|10282.21|0
1652788800000|2022-05-17 12:00:00|10282.44|10282.44|10280.69|10280.69|10284.88|10284.88|10280.23|10280.23|0
1652789100000|2022-05-17 12:05:00|10280.18|10280.18|10279.56|10279.56|10283.95|10283.95|10275.82|10275.82|0
1652789400000|2022-05-17 12:10:00|10279.83|10279.83|10283.4|10283.4|10286.61|10286.61|10279.61|10279.61|0
1652789700000|2022-05-17 12:15:00|10282.15|10282.15|10290.37|10290.37|10290.37|10290.37|10280.7|10280.7|0
1652790000000|2022-05-17 12:20:00|10289.96|10289.96|10288.93|10288.93|10290.17|10290.17|10280.62|10280.62|0
1652790300000|2022-05-17 12:25:00|10288.61|10288.61|10289.16|10289.16|10291.11|10291.11|10287.82|10287.82|0
1652790600000|2022-05-17 12:30:00|10290.96|10290.96|10281.8|10281.8|10294.39|10294.39|10271.89|10271.89|0
1652790900000|2022-05-17 12:35:00|10281.48|10281.48|10284.45|10284.45|10286.04|10286.04|10280.86|10280.86|0
1652791200000|2022-05-17 12:40:00|10283.79|10283.79|10285.84|10285.84|10286.43|10286.43|10281.56|10281.56|0
1652791500000|2022-05-17 12:45:00|10286.06|10286.06|10288.34|10288.34|10292.03|10292.03|10284.73|10284.73|0
1652791800000|2022-05-17 12:50:00|10287.83|10287.83|10280.38|10280.38|10287.83|10287.83|10277.46|10277.46|0
1652792100000|2022-05-17 12:55:00|10280.9|10280.9|10279.49|10279.49|10283.74|10283.74|10278.03|10278.03|0
1652792400000|2022-05-17 13:00:00|10279.2|10279.2|10284.99|10284.99|10287.01|10287.01|10277.89|10277.89|0
1652792700000|2022-05-17 13:05:00|10286.68|10286.68|10282.12|10282.12|10290.96|10290.96|10281.41|10281.41|0
1652793000000|2022-05-17 13:10:00|10281.91|10281.91|10290.62|10290.62|10290.62|10290.62|10281.67|10281.67|0
1652793300000|2022-05-17 13:15:00|10290.79|10290.79|10289.65|10289.65|10294.2|10294.2|10288.08|10288.08|0
1652793600000|2022-05-17 13:20:00|10288.4|10288.4|10294.74|10294.74|10296.36|10296.36|10288.19|10288.19|0
1652793900000|2022-05-17 13:25:00|10293.72|10293.72|10295.46|10295.46|10297.47|10297.47|10292.4|10292.4|0
1652794200000|2022-05-17 13:30:00|10295.14|10295.14|10302.18|10302.18|10307.26|10307.26|10292.21|10292.21|0
1652794500000|2022-05-17 13:35:00|10304.68|10304.68|10290.7|10290.7|10312.25|10312.25|10290.7|10290.7|0
1652794800000|2022-05-17 13:40:00|10289.45|10289.45|10287.89|10287.89|10292.27|10292.27|10283.45|10283.45|0
1652795100000|2022-05-17 13:45:00|10287.44|10287.44|10278.68|10278.68|10288.21|10288.21|10277.09|10277.09|0
1652795400000|2022-05-17 13:50:00|10278.35|10278.35|10259.86|10259.86|10278.35|10278.35|10259.86|10259.86|0
1652795700000|2022-05-17 13:55:00|10259.42|10259.42|10257.65|10257.65|10262.38|10262.38|10251.15|10251.15|0
1652796000000|2022-05-17 14:00:00|10258.9|10258.9|10259.62|10259.62|10267.23|10267.23|10258.86|10258.86|0
1652796300000|2022-05-17 14:05:00|10259.89|10259.89|10255.3|10255.3|10262.9|10262.9|10254.21|10254.21|0
1652796600000|2022-05-17 14:10:00|10254.98|10254.98|10245.03|10245.03|10254.98|10254.98|10241.76|10241.76|0
1652796900000|2022-05-17 14:15:00|10243.95|10243.95|10228.97|10228.97|10247.63|10247.63|10228.97|10228.97|0
1652797200000|2022-05-17 14:20:00|10228.7|10228.7|10223.63|10223.63|10229.61|10229.61|10221.9|10221.9|0
1652797500000|2022-05-17 14:25:00|10223.78|10223.78|10217.18|10217.18|10228.15|10228.15|10214.04|10214.04|0
1652797800000|2022-05-17 14:30:00|10216.1|10216.1|10207.68|10207.68|10216.64|10216.64|10207.36|10207.36|0
1652798100000|2022-05-17 14:35:00|10207.91|10207.91|10203.79|10203.79|10207.91|10207.91|10198.25|10198.25|0
1652798400000|2022-05-17 14:40:00|10203.53|10203.53|10199.37|10199.37|10205.97|10205.97|10199.12|10199.12|0
1652798700000|2022-05-17 14:45:00|10199.05|10199.05|10176.93|10176.93|10199.59|10199.59|10176.74|10176.74|0
1652799000000|2022-05-17 14:50:00|10178.19|10178.19|10191.98|10191.98|10191.98|10191.98|10177.77|10177.77|0
1652799300000|2022-05-17 14:55:00|10191.71|10191.71|10191.8|10191.8|10194.41|10194.41|10188.88|10188.88|0
1652799600000|2022-05-17 15:00:00|10194.61|10194.61|10196.84|10196.84|10199.5|10199.5|10193.53|10193.53|0
1652799900000|2022-05-17 15:05:00|10196.33|10196.33|10204.06|10204.06|10204.84|10204.84|10195.67|10195.67|0
1652800200000|2022-05-17 15:10:00|10204.6|10204.6|10217.23|10217.23|10217.23|10217.23|10204.6|10204.6|0
1652800500000|2022-05-17 15:15:00|10217.44|10217.44|10215.45|10215.45|10221.15|10221.15|10213.44|10213.44|0
1652800800000|2022-05-17 15:20:00|10215.97|10215.97|10225.81|10225.81|10227.44|10227.44|10215.97|10215.97|0
1652801100000|2022-05-17 15:25:00|10226.16|10226.16|10224.41|10224.41|10227.93|10227.93|10217.69|10217.69|0
1652858100000|2022-05-18 07:15:00|10135.6|10135.6|10175.2|10175.2|10179.9|10179.9|10119.59|10119.59|0
1652858400000|2022-05-18 07:20:00|10176.45|10176.45|10178.58|10178.58|10199.57|10199.57|10176.45|10176.45|0
1652858700000|2022-05-18 07:25:00|10181.08|10181.08|10176.61|10176.61|10183.02|10183.02|10169.3|10169.3|0
1652859000000|2022-05-18 07:30:00|10180.37|10180.37|10181.18|10181.18|10184|10184|10178.05|10178.05|0
1652859300000|2022-05-18 07:35:00|10183.68|10183.68|10162.54|10162.54|10185.3|10185.3|10162.54|10162.54|0
1652859600000|2022-05-18 07:40:00|10162.41|10162.41|10159.15|10159.15|10165.84|10165.84|10156.72|10156.72|0
1652859900000|2022-05-18 07:45:00|10159.42|10159.42|10155.58|10155.58|10162.96|10162.96|10151.01|10151.01|0
1652860200000|2022-05-18 07:50:00|10155.37|10155.37|10145.44|10145.44|10155.71|10155.71|10144.91|10144.91|0
1652860500000|2022-05-18 07:55:00|10146.1|10146.1|10159.07|10159.07|10160.59|10160.59|10142.93|10142.93|0
1652860800000|2022-05-18 08:00:00|10155.91|10155.91|10150.04|10150.04|10156.57|10156.57|10149.53|10149.53|0
1652861100000|2022-05-18 08:05:00|10150.55|10150.55|10146.65|10146.65|10150.55|10150.55|10146.65|10146.65|0
1652861400000|2022-05-18 08:10:00|10149.15|10149.15|10150.13|10150.13|10150.17|10150.17|10143.76|10143.76|0
1652861700000|2022-05-18 08:15:00|10148.88|10148.88|10144.17|10144.17|10148.88|10148.88|10135.9|10135.9|0
1652862000000|2022-05-18 08:20:00|10144.39|10144.39|10124.72|10124.72|10145.85|10145.85|10124.72|10124.72|0
1652862300000|2022-05-18 08:25:00|10123.46|10123.46|10129.45|10129.45|10133.75|10133.75|10121.13|10121.13|0
1652862600000|2022-05-18 08:30:00|10129.7|10129.7|10133.04|10133.04|10135.7|10135.7|10127.78|10127.78|0
1652862900000|2022-05-18 08:35:00|10132.74|10132.74|10126.3|10126.3|10132.74|10132.74|10123.8|10123.8|0
1652863200000|2022-05-18 08:40:00|10126.63|10126.63|10146.09|10146.09|10149.21|10149.21|10126.03|10126.03|0
1652863500000|2022-05-18 08:45:00|10146.41|10146.41|10153.64|10153.64|10154.89|10154.89|10144.3|10144.3|0
1652863800000|2022-05-18 08:50:00|10153.49|10153.49|10155.88|10155.88|10160.08|10160.08|10151.46|10151.46|0
1652864100000|2022-05-18 08:55:00|10156.39|10156.39|10148.23|10148.23|10161.4|10161.4|10147.69|10147.69|0
1652864400000|2022-05-18 09:00:00|10149.48|10149.48|10148.75|10148.75|10149.48|10149.48|10142.36|10142.36|0
1652864700000|2022-05-18 09:05:00|10148.09|10148.09|10155.8|10155.8|10155.8|10155.8|10137.92|10137.92|0
1652865000000|2022-05-18 09:10:00|10155.53|10155.53|10135.26|10135.26|10157.57|10157.57|10134.01|10134.01|0
1652865300000|2022-05-18 09:15:00|10135.47|10135.47|10123.5|10123.5|10135.47|10135.47|10123.5|10123.5|0
1652865600000|2022-05-18 09:20:00|10123.18|10123.18|10142.15|10142.15|10142.15|10142.15|10117.54|10117.54|0
1652865900000|2022-05-18 09:25:00|10142.66|10142.66|10160.47|10160.47|10161.01|10161.01|10142.66|10142.66|0
1652866200000|2022-05-18 09:30:00|10160.68|10160.68|10169.28|10169.28|10175.54|10175.54|10160.68|10160.68|0
1652866500000|2022-05-18 09:35:00|10169.06|10169.06|10164.13|10164.13|10170.31|10170.31|10160.94|10160.94|0
1652866800000|2022-05-18 09:40:00|10164.01|10164.01|10165.56|10165.56|10166.04|10166.04|10157.78|10157.78|0
1652867100000|2022-05-18 09:45:00|10165.72|10165.72|10169.72|10169.72|10173.93|10173.93|10165.39|10165.39|0
1652867400000|2022-05-18 09:50:00|10169.51|10169.51|10159.55|10159.55|10169.51|10169.51|10159.55|10159.55|0
1652867700000|2022-05-18 09:55:00|10159.81|10159.81|10166.15|10166.15|10169.43|10169.43|10159.81|10159.81|0
1652868000000|2022-05-18 10:00:00|10166.36|10166.36|10166.32|10166.32|10173.47|10173.47|10164.19|10164.19|0
1652868300000|2022-05-18 10:05:00|10166.53|10166.53|10158.61|10158.61|10169.42|10169.42|10158.61|10158.61|0
1652868600000|2022-05-18 10:10:00|10158.28|10158.28|10140.93|10140.93|10158.28|10158.28|10140.83|10140.83|0
1652868900000|2022-05-18 10:15:00|10141.1|10141.1|10141.33|10141.33|10144.84|10144.84|10140.77|10140.77|0
1652869200000|2022-05-18 10:20:00|10141.66|10141.66|10140.37|10140.37|10151.39|10151.39|10139.51|10139.51|0
1652869500000|2022-05-18 10:25:00|10139.56|10139.56|10123.08|10123.08|10139.56|10139.56|10122.52|10122.52|0
1652869800000|2022-05-18 10:30:00|10123.35|10123.35|10120.51|10120.51|10129.47|10129.47|10120.51|10120.51|0
1652870100000|2022-05-18 10:35:00|10119.26|10119.26|10109.93|10109.93|10120.23|10120.23|10109.42|10109.42|0
1652870400000|2022-05-18 10:40:00|10110.2|10110.2|10123.53|10123.53|10123.53|10123.53|10110.16|10110.16|0
1652870700000|2022-05-18 10:45:00|10126.03|10126.03|10133.04|10133.04|10136.66|10136.66|10124.9|10124.9|0
1652871000000|2022-05-18 10:50:00|10132.4|10132.4|10138.72|10138.72|10142.29|10142.29|10125.7|10125.7|0
1652871300000|2022-05-18 10:55:00|10139.24|10139.24|10133.47|10133.47|10139.94|10139.94|10129.78|10129.78|0
1652871600000|2022-05-18 11:00:00|10134.3|10134.3|10133.73|10133.73|10140.25|10140.25|10133.46|10133.46|0
1652871900000|2022-05-18 11:05:00|10133.4|10133.4|10120.76|10120.76|10133.54|10133.54|10118.02|10118.02|0
1652872200000|2022-05-18 11:10:00|10120.67|10120.67|10099.2|10099.2|10120.9|10120.9|10099.2|10099.2|0
1652872500000|2022-05-18 11:15:00|10097.95|10097.95|10105.59|10105.59|10105.59|10105.59|10092.01|10092.01|0
1652872800000|2022-05-18 11:20:00|10101.84|10101.84|10099.08|10099.08|10104.38|10104.38|10097.17|10097.17|0
1652873100000|2022-05-18 11:25:00|10098.49|10098.49|10089.82|10089.82|10101.28|10101.28|10089.82|10089.82|0
1652873400000|2022-05-18 11:30:00|10089.56|10089.56|10086.35|10086.35|10089.56|10089.56|10082.2|10082.2|0
1652873700000|2022-05-18 11:35:00|10085.91|10085.91|10085.71|10085.71|10085.91|10085.91|10082.42|10082.42|0
1652874000000|2022-05-18 11:40:00|10085.49|10085.49|10096.3|10096.3|10096.3|10096.3|10082.33|10082.33|0
1652874300000|2022-05-18 11:45:00|10096.96|10096.96|10105.7|10105.7|10106.95|10106.95|10092.34|10092.34|0
1652874600000|2022-05-18 11:50:00|10103.19|10103.19|10098.81|10098.81|10103.19|10103.19|10098.54|10098.54|0
1652874900000|2022-05-18 11:55:00|10097.56|10097.56|10089.63|10089.63|10098.09|10098.09|10088.49|10088.49|0
1652875200000|2022-05-18 12:00:00|10088.98|10088.98|10075.87|10075.87|10094.74|10094.74|10075.87|10075.87|0
1652875500000|2022-05-18 12:05:00|10076.14|10076.14|10078.66|10078.66|10082.96|10082.96|10074.87|10074.87|0
1652875800000|2022-05-18 12:10:00|10078.92|10078.92|10085.9|10085.9|10086.66|10086.66|10078.36|10078.36|0
1652876100000|2022-05-18 12:15:00|10085.68|10085.68|10084.93|10084.93|10089.51|10089.51|10080.99|10080.99|0
1652876400000|2022-05-18 12:20:00|10085.47|10085.47|10091.77|10091.77|10093.03|10093.03|10084.96|10084.96|0
1652876700000|2022-05-18 12:25:00|10090.52|10090.52|10091.98|10091.98|10091.98|10091.98|10082.7|10082.7|0
1652877000000|2022-05-18 12:30:00|10091.89|10091.89|10077.36|10077.36|10093.6|10093.6|10076.12|10076.12|0
1652877300000|2022-05-18 12:35:00|10077.9|10077.9|10069.22|10069.22|10081.05|10081.05|10069.22|10069.22|0
1652877600000|2022-05-18 12:40:00|10068.77|10068.77|10057.68|10057.68|10073.8|10073.8|10057.1|10057.1|0
1652877900000|2022-05-18 12:45:00|10057.58|10057.58|10041.12|10041.12|10064.57|10064.57|10041.12|10041.12|0
1652878200000|2022-05-18 12:50:00|10040.78|10040.78|10017.27|10017.27|10040.78|10040.78|10017.12|10017.12|0
1652878500000|2022-05-18 12:55:00|10017.81|10017.81|9990.92|9990.92|10021.78|10021.78|9989.01|9989.01|0
1652878800000|2022-05-18 13:00:00|9990.26|9990.26|9997.05|9997.05|9997.05|9997.05|9979.27|9979.27|0
1652879100000|2022-05-18 13:05:00|9996.95|9996.95|9984.28|9984.28|9996.95|9996.95|9981.06|9981.06|0
1652879400000|2022-05-18 13:10:00|9984.15|9984.15|9983.42|9983.42|9986.86|9986.86|9973.35|9973.35|0
1652879700000|2022-05-18 13:15:00|9979.66|9979.66|9945.65|9945.65|9980.92|9980.92|9945.26|9945.26|0
1652880000000|2022-05-18 13:20:00|9944.69|9944.69|9962.23|9962.23|9964.73|9964.73|9944.69|9944.69|0
1652880300000|2022-05-18 13:25:00|9961.96|9961.96|9976.57|9976.57|9977.65|9977.65|9961.81|9961.81|0
1652880600000|2022-05-18 13:30:00|9976.77|9976.77|9976.24|9976.24|9988.31|9988.31|9969.14|9969.14|0
1652880900000|2022-05-18 13:35:00|9977.5|9977.5|9945.47|9945.47|9977.5|9977.5|9944.81|9944.81|0
1652881200000|2022-05-18 13:40:00|9945.02|9945.02|9941.19|9941.19|9948.71|9948.71|9937.67|9937.67|0
1652881500000|2022-05-18 13:45:00|9942.44|9942.44|9920.01|9920.01|9948.08|9948.08|9919.95|9919.95|0
1652881800000|2022-05-18 13:50:00|9921.26|9921.26|9938.28|9938.28|9945.11|9945.11|9919.36|9919.36|0
1652882100000|2022-05-18 13:55:00|9938.25|9938.25|9936.7|9936.7|9940.06|9940.06|9920.78|9920.78|0
1652882400000|2022-05-18 14:00:00|9937.95|9937.95|9948.93|9948.93|9967.55|9967.55|9937.95|9937.95|0
1652882700000|2022-05-18 14:05:00|9951.43|9951.43|9977.99|9977.99|9984.38|9984.38|9950.18|9950.18|0
1652883000000|2022-05-18 14:10:00|9979.24|9979.24|9980.42|9980.42|9982.75|9982.75|9970.02|9970.02|0
1652883300000|2022-05-18 14:15:00|9980.5|9980.5|9966.44|9966.44|9989.76|9989.76|9965.32|9965.32|0
1652883600000|2022-05-18 14:20:00|9965.9|9965.9|9962.25|9962.25|9970.06|9970.06|9959.63|9959.63|0
1652883900000|2022-05-18 14:25:00|9962.47|9962.47|9942.82|9942.82|9963.83|9963.83|9942.82|9942.82|0
1652884200000|2022-05-18 14:30:00|9941.56|9941.56|9962.98|9962.98|9968.6|9968.6|9937.69|9937.69|0
1652884500000|2022-05-18 14:35:00|9962.72|9962.72|9964.54|9964.54|9965.97|9965.97|9956.33|9956.33|0
1652884800000|2022-05-18 14:40:00|9964.03|9964.03|9963.95|9963.95|9969.84|9969.84|9959.21|9959.21|0
1652885100000|2022-05-18 14:45:00|9962.7|9962.7|9977.88|9977.88|9980.31|9980.31|9957.73|9957.73|0
1652885400000|2022-05-18 14:50:00|9978.18|9978.18|9983.85|9983.85|9987.51|9987.51|9975.91|9975.91|0
1652885700000|2022-05-18 14:55:00|9983.95|9983.95|9998.14|9998.14|9998.97|9998.97|9979.06|9979.06|0
1652886000000|2022-05-18 15:00:00|9998.05|9998.05|10012.81|10012.81|10016.73|10016.73|9998.05|9998.05|0
1652886300000|2022-05-18 15:05:00|10013.19|10013.19|10001.11|10001.11|10017.06|10017.06|9988.06|9988.06|0
1652886600000|2022-05-18 15:10:00|10001.61|10001.61|10012.09|10012.09|10012.13|10012.13|9996.12|9996.12|0
1652886900000|2022-05-18 15:15:00|10011.87|10011.87|10002.89|10002.89|10017.45|10017.45|10000.73|10000.73|0
1652887200000|2022-05-18 15:20:00|10003.4|10003.4|9994.62|9994.62|10003.4|10003.4|9991.47|9991.47|0
1652887500000|2022-05-18 15:25:00|9997.13|9997.13|9976.34|9976.34|9998.38|9998.38|9968.86|9968.86|0
1652944500000|2022-05-19 07:15:00|9864.51|9864.51|9840.22|9840.22|9867.66|9867.66|9836.47|9836.47|0
1652944800000|2022-05-19 07:20:00|9839.59|9839.59|9824.93|9824.93|9846.25|9846.25|9824.93|9824.93|0
1652945100000|2022-05-19 07:25:00|9823.83|9823.83|9808.67|9808.67|9828.08|9828.08|9806.7|9806.7|0
1652945400000|2022-05-19 07:30:00|9808.53|9808.53|9808.65|9808.65|9822.21|9822.21|9806.64|9806.64|0
1652945700000|2022-05-19 07:35:00|9809.09|9809.09|9787.96|9787.96|9813.27|9813.27|9787.47|9787.47|0
1652946000000|2022-05-19 07:40:00|9787.71|9787.71|9770.67|9770.67|9790.03|9790.03|9770.67|9770.67|0
1652946300000|2022-05-19 07:45:00|9773.17|9773.17|9788.03|9788.03|9788.03|9788.03|9772.71|9772.71|0
1652946600000|2022-05-19 07:50:00|9788.19|9788.19|9789.95|9789.95|9791.28|9791.28|9784.18|9784.18|0
1652946900000|2022-05-19 07:55:00|9789.65|9789.65|9797.71|9797.71|9799.31|9799.31|9787.53|9787.53|0
1652947200000|2022-05-19 08:00:00|9796.83|9796.83|9761.57|9761.57|9796.83|9796.83|9758.07|9758.07|0
1652947500000|2022-05-19 08:05:00|9760.92|9760.92|9754.62|9754.62|9762.62|9762.62|9743.47|9743.47|0
1652947800000|2022-05-19 08:10:00|9753.27|9753.27|9752.43|9752.43|9754.57|9754.57|9744.16|9744.16|0
1652948100000|2022-05-19 08:15:00|9753.44|9753.44|9742.96|9742.96|9759.19|9759.19|9741.47|9741.47|0
1652948400000|2022-05-19 08:20:00|9742.87|9742.87|9733.16|9733.16|9746.73|9746.73|9731.81|9731.81|0
1652948700000|2022-05-19 08:25:00|9732.9|9732.9|9733.58|9733.58|9738.28|9738.28|9728.71|9728.71|0
1652949000000|2022-05-19 08:30:00|9733.79|9733.79|9730.79|9730.79|9740.65|9740.65|9725.65|9725.65|0
1652949300000|2022-05-19 08:35:00|9730.88|9730.88|9731.52|9731.52|9732.86|9732.86|9723.76|9723.76|0
1652949600000|2022-05-19 08:40:00|9731.25|9731.25|9725.51|9725.51|9732.78|9732.78|9725.34|9725.34|0
1652949900000|2022-05-19 08:45:00|9723.15|9723.15|9734.01|9734.01|9742.62|9742.62|9722.41|9722.41|0
1652950200000|2022-05-19 08:50:00|9733.52|9733.52|9745.09|9745.09|9745.09|9745.09|9731.75|9731.75|0
1652950500000|2022-05-19 08:55:00|9743.83|9743.83|9716.04|9716.04|9743.83|9743.83|9714.44|9714.44|0
1652950800000|2022-05-19 09:00:00|9715.44|9715.44|9696.16|9696.16|9715.44|9715.44|9696.16|9696.16|0
1652951100000|2022-05-19 09:05:00|9696.38|9696.38|9696.25|9696.25|9700.79|9700.79|9695.44|9695.44|0
1652951400000|2022-05-19 09:10:00|9695.96|9695.96|9667.72|9667.72|9696.31|9696.31|9659.61|9659.61|0
1652951700000|2022-05-19 09:15:00|9667.45|9667.45|9645.7|9645.7|9668.15|9668.15|9640.79|9640.79|0
1652952000000|2022-05-19 09:20:00|9645.79|9645.79|9649.38|9649.38|9651.77|9651.77|9641.68|9641.68|0
1652952300000|2022-05-19 09:25:00|9649.7|9649.7|9649.12|9649.12|9654.36|9654.36|9647.67|9647.67|0
1652952600000|2022-05-19 09:30:00|9649.21|9649.21|9636.94|9636.94|9649.48|9649.48|9636.65|9636.65|0
1652952900000|2022-05-19 09:35:00|9637.23|9637.23|9623.62|9623.62|9637.23|9637.23|9618.66|9618.66|0
1652953200000|2022-05-19 09:40:00|9623.78|9623.78|9623.16|9623.16|9627.9|9627.9|9620.92|9620.92|0
1652953500000|2022-05-19 09:45:00|9624.41|9624.41|9646.68|9646.68|9646.68|9646.68|9623.68|9623.68|0
1652953800000|2022-05-19 09:50:00|9647.94|9647.94|9660.19|9660.19|9663.33|9663.33|9647.89|9647.89|0
1652954100000|2022-05-19 09:55:00|9657.69|9657.69|9655.62|9655.62|9660.72|9660.72|9649.98|9649.98|0
1652954400000|2022-05-19 10:00:00|9655.36|9655.36|9659.79|9659.79|9660.47|9660.47|9655.21|9655.21|0
1652954700000|2022-05-19 10:05:00|9660.33|9660.33|9674.32|9674.32|9674.32|9674.32|9660.33|9660.33|0
1652955000000|2022-05-19 10:10:00|9674.68|9674.68|9684.61|9684.61|9685.59|9685.59|9674.68|9674.68|0
1652955300000|2022-05-19 10:15:00|9684.35|9684.35|9677.63|9677.63|9684.35|9684.35|9677.63|9677.63|0
1652955600000|2022-05-19 10:20:00|9677.37|9677.37|9672.5|9672.5|9679.24|9679.24|9671.74|9671.74|0
1652955900000|2022-05-19 10:25:00|9673.58|9673.58|9677.66|9677.66|9679.13|9679.13|9671.88|9671.88|0
1652956200000|2022-05-19 10:30:00|9677.96|9677.96|9670.91|9670.91|9679.02|9679.02|9670.75|9670.75|0
1652956500000|2022-05-19 10:35:00|9673.42|9673.42|9690.22|9690.22|9690.49|9690.49|9673.42|9673.42|0
1652956800000|2022-05-19 10:40:00|9689.95|9689.95|9692.14|9692.14|9695.61|9695.61|9688.63|9688.63|0
1652957100000|2022-05-19 10:45:00|9692.34|9692.34|9694.85|9694.85|9697.52|9697.52|9691.3|9691.3|0
1652957400000|2022-05-19 10:50:00|9695.33|9695.33|9698.19|9698.19|9698.19|9698.19|9693.18|9693.18|0
1652957700000|2022-05-19 10:55:00|9698.36|9698.36|9706.94|9706.94|9712.01|9712.01|9698.35|9698.35|0
1652958000000|2022-05-19 11:00:00|9706.67|9706.67|9703.46|9703.46|9708.99|9708.99|9703.46|9703.46|0
1652958300000|2022-05-19 11:05:00|9702.21|9702.21|9686.21|9686.21|9704.43|9704.43|9685.19|9685.19|0
1652958600000|2022-05-19 11:10:00|9686.31|9686.31|9687.3|9687.3|9693.37|9693.37|9685.74|9685.74|0
1652958900000|2022-05-19 11:15:00|9688.55|9688.55|9701.5|9701.5|9701.75|9701.75|9688.55|9688.55|0
1652959200000|2022-05-19 11:20:00|9702.04|9702.04|9717.86|9717.86|9719.9|9719.9|9699.42|9699.42|0
1652959500000|2022-05-19 11:25:00|9718.03|9718.03|9728.58|9728.58|9730.85|9730.85|9718.03|9718.03|0
1652959800000|2022-05-19 11:30:00|9729.39|9729.39|9727.85|9727.85|9730.81|9730.81|9727.32|9727.32|0
1652960100000|2022-05-19 11:35:00|9728.52|9728.52|9724.16|9724.16|9729.81|9729.81|9723.58|9723.58|0
1652960400000|2022-05-19 11:40:00|9725.41|9725.41|9729.11|9729.11|9732.13|9732.13|9725.41|9725.41|0
1652960700000|2022-05-19 11:45:00|9728.89|9728.89|9716.62|9716.62|9731.31|9731.31|9716.62|9716.62|0
1652961000000|2022-05-19 11:50:00|9717.87|9717.87|9719.56|9719.56|9721.04|9721.04|9717.29|9717.29|0
1652961300000|2022-05-19 11:55:00|9719.79|9719.79|9720.35|9720.35|9728.33|9728.33|9719.49|9719.49|0
1652961600000|2022-05-19 12:00:00|9720.64|9720.64|9719|9719|9724.76|9724.76|9718.75|9718.75|0
1652961900000|2022-05-19 12:05:00|9718.49|9718.49|9726.32|9726.32|9729.42|9729.42|9717.53|9717.53|0
1652962200000|2022-05-19 12:10:00|9725.07|9725.07|9718.66|9718.66|9729.62|9729.62|9718.66|9718.66|0
1652962500000|2022-05-19 12:15:00|9718.39|9718.39|9710.06|9710.06|9718.39|9718.39|9710.06|9710.06|0
1652962800000|2022-05-19 12:20:00|9709.86|9709.86|9704.5|9704.5|9714.88|9714.88|9704.5|9704.5|0
1652963100000|2022-05-19 12:25:00|9704.77|9704.77|9700.48|9700.48|9707.32|9707.32|9699.15|9699.15|0
1652963400000|2022-05-19 12:30:00|9700.31|9700.31|9686.29|9686.29|9700.99|9700.99|9685.03|9685.03|0
1652963700000|2022-05-19 12:35:00|9685.63|9685.63|9681.42|9681.42|9686.51|9686.51|9680.4|9680.4|0
1652964000000|2022-05-19 12:40:00|9680.98|9680.98|9684.65|9684.65|9688.4|9688.4|9679.31|9679.31|0
1652964300000|2022-05-19 12:45:00|9684.88|9684.88|9676.92|9676.92|9685.92|9685.92|9670.86|9670.86|0
1652964600000|2022-05-19 12:50:00|9676.84|9676.84|9692.27|9692.27|9692.27|9692.27|9676.35|9676.35|0
1652964900000|2022-05-19 12:55:00|9692.13|9692.13|9697.17|9697.17|9699.52|9699.52|9691.3|9691.3|0
1652965200000|2022-05-19 13:00:00|9696.85|9696.85|9700.07|9700.07|9704.7|9704.7|9691.92|9691.92|0
1652965500000|2022-05-19 13:05:00|9700.33|9700.33|9704.37|9704.37|9708.29|9708.29|9700.33|9700.33|0
1652965800000|2022-05-19 13:10:00|9703.12|9703.12|9705.32|9705.32|9705.32|9705.32|9698.7|9698.7|0
1652966100000|2022-05-19 13:15:00|9704.87|9704.87|9700.59|9700.59|9708.76|9708.76|9697.17|9697.17|0
1652966400000|2022-05-19 13:20:00|9700.84|9700.84|9706.1|9706.1|9707.44|9707.44|9700.84|9700.84|0
1652966700000|2022-05-19 13:25:00|9704.34|9704.34|9700.21|9700.21|9705.17|9705.17|9700.21|9700.21|0
1652967000000|2022-05-19 13:30:00|9699.95|9699.95|9711.77|9711.77|9717.25|9717.25|9699.81|9699.81|0
1652967300000|2022-05-19 13:35:00|9712.03|9712.03|9719|9719|9724.66|9724.66|9707.18|9707.18|0
1652967600000|2022-05-19 13:40:00|9719.27|9719.27|9684.63|9684.63|9724.05|9724.05|9684.63|9684.63|0
1652967900000|2022-05-19 13:45:00|9684.19|9684.19|9673.6|9673.6|9684.19|9684.19|9662|9662|0
1652968200000|2022-05-19 13:50:00|9674.14|9674.14|9672.76|9672.76|9679.16|9679.16|9668.13|9668.13|0
1652968500000|2022-05-19 13:55:00|9673.02|9673.02|9689.83|9689.83|9689.83|9689.83|9670.96|9670.96|0
1652968800000|2022-05-19 14:00:00|9690.12|9690.12|9718.45|9718.45|9718.45|9718.45|9688.62|9688.62|0
1652969100000|2022-05-19 14:05:00|9718.48|9718.48|9730.14|9730.14|9732.64|9732.64|9717.79|9717.79|0
1652969400000|2022-05-19 14:10:00|9731.93|9731.93|9731.68|9731.68|9751|9751|9731.14|9731.14|0
1652969700000|2022-05-19 14:15:00|9731.95|9731.95|9747.26|9747.26|9751.68|9751.68|9731.95|9731.95|0
1652970000000|2022-05-19 14:20:00|9748.52|9748.52|9753.34|9753.34|9756.34|9756.34|9747.85|9747.85|0
1652970300000|2022-05-19 14:25:00|9753.6|9753.6|9736.37|9736.37|9757.97|9757.97|9736.37|9736.37|0
1652970600000|2022-05-19 14:30:00|9736.59|9736.59|9770.93|9770.93|9770.93|9770.93|9730.61|9730.61|0
1652970900000|2022-05-19 14:35:00|9771.08|9771.08|9764.44|9764.44|9779.08|9779.08|9764.26|9764.26|0
1652971200000|2022-05-19 14:40:00|9764.18|9764.18|9774.74|9774.74|9774.74|9774.74|9759.48|9759.48|0
1652971500000|2022-05-19 14:45:00|9774.42|9774.42|9771.51|9771.51|9785.24|9785.24|9770.14|9770.14|0
1652971800000|2022-05-19 14:50:00|9771.76|9771.76|9792.65|9792.65|9793.01|9793.01|9771.51|9771.51|0
1652972100000|2022-05-19 14:55:00|9792.81|9792.81|9802.38|9802.38|9802.82|9802.82|9792.81|9792.81|0
1652972400000|2022-05-19 15:00:00|9802.22|9802.22|9802.14|9802.14|9810.23|9810.23|9798.38|9798.38|0
1652972700000|2022-05-19 15:05:00|9802.58|9802.58|9810.38|9810.38|9811.4|9811.4|9796.94|9796.94|0
1652973000000|2022-05-19 15:10:00|9810.65|9810.65|9790.28|9790.28|9813.94|9813.94|9790.28|9790.28|0
1652973300000|2022-05-19 15:15:00|9790.45|9790.45|9781.78|9781.78|9791.29|9791.29|9778.67|9778.67|0
1652973600000|2022-05-19 15:20:00|9782.04|9782.04|9784.78|9784.78|9787.75|9787.75|9778.94|9778.94|0
1652973900000|2022-05-19 15:25:00|9784.56|9784.56|9777.31|9777.31|9784.81|9784.81|9773.54|9773.54|0
1653030900000|2022-05-20 07:15:00|9872.12|9872.12|9888.29|9888.29|9892.29|9892.29|9871.6|9871.6|0
1653031200000|2022-05-20 07:20:00|9888.5|9888.5|9891.68|9891.68|9908.32|9908.32|9888.5|9888.5|0
1653031500000|2022-05-20 07:25:00|9891.14|9891.14|9907.56|9907.56|9910.72|9910.72|9891.14|9891.14|0
1653031800000|2022-05-20 07:30:00|9907.35|9907.35|9918.4|9918.4|9919.38|9919.38|9901.37|9901.37|0
1653032100000|2022-05-20 07:35:00|9923.41|9923.41|9942.83|9942.83|9950.01|9950.01|9921.38|9921.38|0
1653032400000|2022-05-20 07:40:00|9943.15|9943.15|9960.61|9960.61|9960.61|9960.61|9942.7|9942.7|0
1653032700000|2022-05-20 07:45:00|9959.59|9959.59|9965.38|9965.38|9970.39|9970.39|9958.15|9958.15|0
1653033000000|2022-05-20 07:50:00|9965.11|9965.11|9958.81|9958.81|9967.38|9967.38|9956.37|9956.37|0
1653033300000|2022-05-20 07:55:00|9959.04|9959.04|9959|9959|9969.73|9969.73|9956.1|9956.1|0
1653033600000|2022-05-20 08:00:00|9958.79|9958.79|9936.95|9936.95|9960.45|9960.45|9936.74|9936.74|0
1653033900000|2022-05-20 08:05:00|9938.2|9938.2|9948.32|9948.32|9951.83|9951.83|9938.16|9938.16|0
1653034200000|2022-05-20 08:10:00|9948.57|9948.57|9932.68|9932.68|9949.12|9949.12|9932.24|9932.24|0
1653034500000|2022-05-20 08:15:00|9932.95|9932.95|9926.09|9926.09|9934.68|9934.68|9926.09|9926.09|0
1653034800000|2022-05-20 08:20:00|9924.84|9924.84|9922.23|9922.23|9926.5|9926.5|9921.67|9921.67|0
1653035100000|2022-05-20 08:25:00|9922.13|9922.13|9925.07|9925.07|9925.66|9925.66|9919.76|9919.76|0
1653035400000|2022-05-20 08:30:00|9925.74|9925.74|9928.7|9928.7|9928.82|9928.82|9924.7|9924.7|0
1653035700000|2022-05-20 08:35:00|9928.32|9928.32|9922.72|9922.72|9928.85|9928.85|9918.99|9918.99|0
1653036000000|2022-05-20 08:40:00|9922.46|9922.46|9925.45|9925.45|9925.45|9925.45|9918.04|9918.04|0
1653036300000|2022-05-20 08:45:00|9924.58|9924.58|9937.99|9937.99|9938.53|9938.53|9924.29|9924.29|0
1653036600000|2022-05-20 08:50:00|9938.26|9938.26|9942.13|9942.13|9942.33|9942.33|9936.71|9936.71|0
1653036900000|2022-05-20 08:55:00|9941.64|9941.64|9946.83|9946.83|9947.08|9947.08|9940.73|9940.73|0
1653037200000|2022-05-20 09:00:00|9946.56|9946.56|9942.46|9942.46|9946.77|9946.77|9939.96|9939.96|0
1653037500000|2022-05-20 09:05:00|9941.8|9941.8|9957.36|9957.36|9958.34|9958.34|9939.61|9939.61|0
1653037800000|2022-05-20 09:10:00|9957.5|9957.5|9958.05|9958.05|9958.71|9958.71|9957.33|9957.33|0
1653038100000|2022-05-20 09:15:00|9954.3|9954.3|9965.11|9965.11|9972.84|9972.84|9952.08|9952.08|0
1653038400000|2022-05-20 09:20:00|9964.84|9964.84|9968.9|9968.9|9971.73|9971.73|9963.61|9963.61|0
1653038700000|2022-05-20 09:25:00|9969.11|9969.11|9968.36|9968.36|9971.09|9971.09|9966.98|9966.98|0
1653039000000|2022-05-20 09:30:00|9968.21|9968.21|9971.52|9971.52|9971.78|9971.78|9965.36|9965.36|0
1653039300000|2022-05-20 09:35:00|9971.3|9971.3|9965.61|9965.61|9971.3|9971.3|9965.13|9965.13|0
1653039600000|2022-05-20 09:40:00|9965.88|9965.88|9973.68|9973.68|9978.81|9978.81|9965.3|9965.3|0
1653039900000|2022-05-20 09:45:00|9972.18|9972.18|9965.74|9965.74|9973.25|9973.25|9961.98|9961.98|0
1653040200000|2022-05-20 09:50:00|9966.82|9966.82|9966.1|9966.1|9969.82|9969.82|9965.16|9965.16|0
1653040500000|2022-05-20 09:55:00|9967.35|9967.35|9964.95|9964.95|9968.63|9968.63|9964.68|9964.68|0
1653040800000|2022-05-20 10:00:00|9965.24|9965.24|9961.13|9961.13|9965.5|9965.5|9960.28|9960.28|0
1653041100000|2022-05-20 10:05:00|9960.59|9960.59|9960.86|9960.86|9962.97|9962.97|9956.31|9956.31|0
1653041400000|2022-05-20 10:10:00|9961.11|9961.11|9969.54|9969.54|9969.54|9969.54|9961.11|9961.11|0
1653041700000|2022-05-20 10:15:00|9969.37|9969.37|9960.01|9960.01|9970.2|9970.2|9960.01|9960.01|0
1653042000000|2022-05-20 10:20:00|9960.15|9960.15|9950.51|9950.51|9961.33|9961.33|9950.1|9950.1|0
1653042300000|2022-05-20 10:25:00|9950.84|9950.84|9954.49|9954.49|9954.89|9954.89|9947.78|9947.78|0
1653042600000|2022-05-20 10:30:00|9954.91|9954.91|9956.96|9956.96|9961.16|9961.16|9952.66|9952.66|0
1653042900000|2022-05-20 10:35:00|9954.54|9954.54|9945.65|9945.65|9954.54|9954.54|9944.61|9944.61|0
1653043200000|2022-05-20 10:40:00|9945.86|9945.86|9948.01|9948.01|9949.32|9949.32|9944.37|9944.37|0
1653043500000|2022-05-20 10:45:00|9948.45|9948.45|9959.3|9959.3|9959.3|9959.3|9948.27|9948.27|0
1653043800000|2022-05-20 10:50:00|9960.55|9960.55|9961.81|9961.81|9961.87|9961.87|9955.67|9955.67|0
1653044100000|2022-05-20 10:55:00|9961.56|9961.56|9966.35|9966.35|9967.23|9967.23|9961.33|9961.33|0
1653044400000|2022-05-20 11:00:00|9965.58|9965.58|9963.62|9963.62|9966.21|9966.21|9962.88|9962.88|0
1653044700000|2022-05-20 11:05:00|9963.37|9963.37|9956.59|9956.59|9963.37|9963.37|9955.95|9955.95|0
1653045000000|2022-05-20 11:10:00|9956.95|9956.95|9956.58|9956.58|9958.39|9958.39|9956.18|9956.18|0
1653045300000|2022-05-20 11:15:00|9956.07|9956.07|9953.69|9953.69|9958.12|9958.12|9953.69|9953.69|0
1653045600000|2022-05-20 11:20:00|9953.58|9953.58|9952.53|9952.53|9954.46|9954.46|9952.49|9952.49|0
1653045900000|2022-05-20 11:25:00|9951.76|9951.76|9945.75|9945.75|9951.76|9951.76|9941.51|9941.51|0
1653046200000|2022-05-20 11:30:00|9946.05|9946.05|9948.37|9948.37|9948.37|9948.37|9943.82|9943.82|0
1653046500000|2022-05-20 11:35:00|9948.04|9948.04|9947.67|9947.67|9948.3|9948.3|9945.54|9945.54|0
1653046800000|2022-05-20 11:40:00|9947.23|9947.23|9947.81|9947.81|9949.32|9949.32|9946.66|9946.66|0
1653047100000|2022-05-20 11:45:00|9947.52|9947.52|9947.77|9947.77|9947.92|9947.92|9945.94|9945.94|0
1653047400000|2022-05-20 11:50:00|9947.65|9947.65|9954.56|9954.56|9954.56|9954.56|9947.65|9947.65|0
1653047700000|2022-05-20 11:55:00|9954.31|9954.31|9962.54|9962.54|9963.07|9963.07|9954.31|9954.31|0
1653048000000|2022-05-20 12:00:00|9962.22|9962.22|9967.45|9967.45|9968.67|9968.67|9962.22|9962.22|0
1653048300000|2022-05-20 12:05:00|9969.96|9969.96|9965.86|9965.86|9970.18|9970.18|9960.9|9960.9|0
1653048600000|2022-05-20 12:10:00|9964.61|9964.61|9964.74|9964.74|9966.04|9966.04|9960.9|9960.9|0
1653048900000|2022-05-20 12:15:00|9964.35|9964.35|9963.91|9963.91|9966.13|9966.13|9962.63|9962.63|0
1653049200000|2022-05-20 12:20:00|9964.45|9964.45|9963.15|9963.15|9969|9969|9963.15|9963.15|0
1653049500000|2022-05-20 12:25:00|9963.4|9963.4|9959.02|9959.02|9965.84|9965.84|9959.02|9959.02|0
1653049800000|2022-05-20 12:30:00|9958.82|9958.82|9954.61|9954.61|9960.62|9960.62|9954.09|9954.09|0
1653050100000|2022-05-20 12:35:00|9953.5|9953.5|9944.27|9944.27|9954.63|9954.63|9944.27|9944.27|0
1653050400000|2022-05-20 12:40:00|9944.59|9944.59|9937.63|9937.63|9944.59|9944.59|9936.42|9936.42|0
1653050700000|2022-05-20 12:45:00|9937.38|9937.38|9938.45|9938.45|9938.45|9938.45|9931.8|9931.8|0
1653051000000|2022-05-20 12:50:00|9938.72|9938.72|9943.33|9943.33|9943.33|9943.33|9935.81|9935.81|0
1653051300000|2022-05-20 12:55:00|9942.07|9942.07|9940.67|9940.67|9942.59|9942.59|9937.19|9937.19|0
1653051600000|2022-05-20 13:00:00|9940.89|9940.89|9942.59|9942.59|9944.98|9944.98|9940.89|9940.89|0
1653051900000|2022-05-20 13:05:00|9942.72|9942.72|9932.24|9932.24|9942.85|9942.85|9929.96|9929.96|0
1653052200000|2022-05-20 13:10:00|9931.92|9931.92|9929.72|9929.72|9936.91|9936.91|9929.72|9929.72|0
1653052500000|2022-05-20 13:15:00|9929.4|9929.4|9936.17|9936.17|9936.17|9936.17|9928.64|9928.64|0
1653052800000|2022-05-20 13:20:00|9936.38|9936.38|9940.39|9940.39|9944.68|9944.68|9935.99|9935.99|0
1653053100000|2022-05-20 13:25:00|9940.22|9940.22|9937.83|9937.83|9943.59|9943.59|9937.33|9937.33|0
1653053400000|2022-05-20 13:30:00|9935.33|9935.33|9921.51|9921.51|9935.33|9935.33|9919.64|9919.64|0
1653053700000|2022-05-20 13:35:00|9921.36|9921.36|9919.77|9919.77|9921.36|9921.36|9906.66|9906.66|0
1653054000000|2022-05-20 13:40:00|9919.55|9919.55|9927.85|9927.85|9929.55|9929.55|9917.38|9917.38|0
1653054300000|2022-05-20 13:45:00|9928.05|9928.05|9916.07|9916.07|9935.09|9935.09|9915.72|9915.72|0
1653054600000|2022-05-20 13:50:00|9915.97|9915.97|9920.66|9920.66|9920.66|9920.66|9909.45|9909.45|0
1653054900000|2022-05-20 13:55:00|9920.15|9920.15|9916.31|9916.31|9920.45|9920.45|9910.23|9910.23|0
1653055200000|2022-05-20 14:00:00|9916.06|9916.06|9918.22|9918.22|9924.55|9924.55|9909.09|9909.09|0
1653055500000|2022-05-20 14:05:00|9918.48|9918.48|9897.64|9897.64|9926.51|9926.51|9897.64|9897.64|0
1653055800000|2022-05-20 14:10:00|9897.89|9897.89|9909.05|9909.05|9915.45|9915.45|9897.89|9897.89|0
1653056100000|2022-05-20 14:15:00|9909.25|9909.25|9911.19|9911.19|9916.73|9916.73|9909.25|9909.25|0
1653056400000|2022-05-20 14:20:00|9910.54|9910.54|9914.19|9914.19|9914.91|9914.91|9903.89|9903.89|0
1653056700000|2022-05-20 14:25:00|9914.42|9914.42|9915.47|9915.47|9916.29|9916.29|9908.79|9908.79|0
1653057000000|2022-05-20 14:30:00|9915.41|9915.41|9915.81|9915.81|9923.25|9923.25|9915.14|9915.14|0
1653057300000|2022-05-20 14:35:00|9916.04|9916.04|9901.85|9901.85|9916.04|9916.04|9901.12|9901.12|0
1653057600000|2022-05-20 14:40:00|9901.7|9901.7|9907.31|9907.31|9908.71|9908.71|9898.15|9898.15|0
1653057900000|2022-05-20 14:45:00|9907.46|9907.46|9898.53|9898.53|9911.12|9911.12|9895.52|9895.52|0
1653058200000|2022-05-20 14:50:00|9898.85|9898.85|9889.25|9889.25|9898.93|9898.93|9887.28|9887.28|0
1653058500000|2022-05-20 14:55:00|9889.76|9889.76|9878.03|9878.03|9890.42|9890.42|9876.83|9876.83|0
1653058800000|2022-05-20 15:00:00|9877.74|9877.74|9882.7|9882.7|9883.4|9883.4|9876.44|9876.44|0
1653059100000|2022-05-20 15:05:00|9882.92|9882.92|9884.28|9884.28|9884.41|9884.41|9875.34|9875.34|0
1653059400000|2022-05-20 15:10:00|9883.84|9883.84|9886.22|9886.22|9888.38|9888.38|9881.92|9881.92|0
1653059700000|2022-05-20 15:15:00|9886.32|9886.32|9881.71|9881.71|9888.83|9888.83|9874.62|9874.62|0
1653060000000|2022-05-20 15:20:00|9881.76|9881.76|9887.63|9887.63|9888.97|9888.97|9881.27|9881.27|0
1653060300000|2022-05-20 15:25:00|9887.95|9887.95|9900.9|9900.9|9901.08|9901.08|9887.58|9887.58|0
1653290100000|2022-05-23 07:15:00|10015.6|10015.6|10017.19|10017.19|10021.2|10021.2|10014.31|10014.31|0
1653290400000|2022-05-23 07:20:00|10015.93|10015.93|9997.78|9997.78|10018.71|10018.71|9991.61|9991.61|0
1653290700000|2022-05-23 07:25:00|9998.18|9998.18|10005.34|10005.34|10017.9|10017.9|9998.18|9998.18|0
1653291000000|2022-05-23 07:30:00|10005.67|10005.67|10000.89|10000.89|10009.71|10009.71|9993.78|9993.78|0
1653291300000|2022-05-23 07:35:00|10000.44|10000.44|9977.22|9977.22|10001.21|10001.21|9975.26|9975.26|0
1653291600000|2022-05-23 07:40:00|9976.78|9976.78|9950.67|9950.67|9976.78|9976.78|9950.67|9950.67|0
1653291900000|2022-05-23 07:45:00|9951.92|9951.92|9965.43|9965.43|9965.43|9965.43|9946.1|9946.1|0
1653292200000|2022-05-23 07:50:00|9965.97|9965.97|9966.25|9966.25|9974.31|9974.31|9963.11|9963.11|0
1653292500000|2022-05-23 07:55:00|9966.84|9966.84|9975.78|9975.78|9980.59|9980.59|9965.76|9965.76|0
1653292800000|2022-05-23 08:00:00|9975.94|9975.94|9964.91|9964.91|9982.32|9982.32|9964.52|9964.52|0
1653293100000|2022-05-23 08:05:00|9964.37|9964.37|9957.72|9957.72|9964.73|9964.73|9956.88|9956.88|0
1653293400000|2022-05-23 08:10:00|9956.47|9956.47|9932.56|9932.56|9957.19|9957.19|9930.79|9930.79|0
1653293700000|2022-05-23 08:15:00|9932.77|9932.77|9928.13|9928.13|9940.82|9940.82|9927.88|9927.88|0
1653294000000|2022-05-23 08:20:00|9928.39|9928.39|9929.56|9929.56|9936.2|9936.2|9928.39|9928.39|0
1653294300000|2022-05-23 08:25:00|9929.65|9929.65|9932.54|9932.54|9935.11|9935.11|9929.19|9929.19|0
1653294600000|2022-05-23 08:30:00|9932.75|9932.75|9925.7|9925.7|9934.52|9934.52|9924.73|9924.73|0
1653294900000|2022-05-23 08:35:00|9925.38|9925.38|9915.4|9915.4|9925.38|9925.38|9914.96|9914.96|0
1653295200000|2022-05-23 08:40:00|9915.67|9915.67|9922.24|9922.24|9928.71|9928.71|9915.67|9915.67|0
1653295500000|2022-05-23 08:45:00|9923.26|9923.26|9927.53|9927.53|9931.83|9931.83|9923.26|9923.26|0
1653295800000|2022-05-23 08:50:00|9927.28|9927.28|9926.08|9926.08|9927.28|9927.28|9920.37|9920.37|0
1653296100000|2022-05-23 08:55:00|9925.92|9925.92|9931.23|9931.23|9931.64|9931.64|9925.03|9925.03|0
1653296400000|2022-05-23 09:00:00|9931.45|9931.45|9921.91|9921.91|9931.45|9931.45|9918.86|9918.86|0
1653296700000|2022-05-23 09:05:00|9922.32|9922.32|9933.23|9933.23|9935.58|9935.58|9922.32|9922.32|0
1653297000000|2022-05-23 09:10:00|9931.98|9931.98|9937.15|9937.15|9937.33|9937.33|9927.91|9927.91|0
1653297300000|2022-05-23 09:15:00|9937.31|9937.31|9956.53|9956.53|9956.53|9956.53|9931.62|9931.62|0
1653297600000|2022-05-23 09:20:00|9957.04|9957.04|9962.42|9962.42|9965.89|9965.89|9957.04|9957.04|0
1653297900000|2022-05-23 09:25:00|9963.67|9963.67|9973.26|9973.26|9973.26|9973.26|9963.67|9963.67|0
1653298200000|2022-05-23 09:30:00|9973.47|9973.47|9971.62|9971.62|9973.78|9973.78|9967.82|9967.82|0
1653298500000|2022-05-23 09:35:00|9971.87|9971.87|9967.77|9967.77|9972.43|9972.43|9966.67|9966.67|0
1653298800000|2022-05-23 09:40:00|9967.26|9967.26|9963.1|9963.1|9971.9|9971.9|9962.88|9962.88|0
1653299100000|2022-05-23 09:45:00|9961.6|9961.6|9956.02|9956.02|9964.48|9964.48|9956|9956|0
1653299400000|2022-05-23 09:50:00|9955.7|9955.7|9956.87|9956.87|9959.18|9959.18|9953.47|9953.47|0
1653299700000|2022-05-23 09:55:00|9956.95|9956.95|9945.88|9945.88|9956.95|9956.95|9945.59|9945.59|0
1653300000000|2022-05-23 10:00:00|9947.39|9947.39|9943.48|9943.48|9949.64|9949.64|9942.96|9942.96|0
1653300300000|2022-05-23 10:05:00|9943.22|9943.22|9951.82|9951.82|9951.82|9951.82|9942.26|9942.26|0
1653300600000|2022-05-23 10:10:00|9951.56|9951.56|9956.21|9956.21|9956.76|9956.76|9950.79|9950.79|0
1653300900000|2022-05-23 10:15:00|9957.46|9957.46|9959.6|9959.6|9962.24|9962.24|9957.11|9957.11|0
1653301200000|2022-05-23 10:20:00|9960.57|9960.57|9963.97|9963.97|9963.97|9963.97|9957.63|9957.63|0
1653301500000|2022-05-23 10:25:00|9965.22|9965.22|9968.2|9968.2|9968.6|9968.6|9963.8|9963.8|0
1653301800000|2022-05-23 10:30:00|9968.74|9968.74|9973|9973|9973.93|9973.93|9964.81|9964.81|0
1653302100000|2022-05-23 10:35:00|9973.44|9973.44|9977.83|9977.83|9979.3|9979.3|9973.33|9973.33|0
1653302400000|2022-05-23 10:40:00|9979.08|9979.08|9984.11|9984.11|9984.11|9984.11|9979.08|9979.08|0
1653302700000|2022-05-23 10:45:00|9984.29|9984.29|9987.26|9987.26|9987.92|9987.92|9983.44|9983.44|0
1653303000000|2022-05-23 10:50:00|9987.55|9987.55|9979.85|9979.85|9987.55|9987.55|9976.45|9976.45|0
1653303300000|2022-05-23 10:55:00|9980.11|9980.11|9987.71|9987.71|9987.93|9987.93|9979.85|9979.85|0
1653303600000|2022-05-23 11:00:00|9988.19|9988.19|9991.3|9991.3|9995.82|9995.82|9988.19|9988.19|0
1653303900000|2022-05-23 11:05:00|9991.57|9991.57|9980.15|9980.15|9991.57|9991.57|9979.76|9979.76|0
1653304200000|2022-05-23 11:10:00|9980.36|9980.36|9980.76|9980.76|9981.29|9981.29|9979.24|9979.24|0
1653304500000|2022-05-23 11:15:00|9981.03|9981.03|9974.26|9974.26|9981.47|9981.47|9974|9974|0
1653304800000|2022-05-23 11:20:00|9971.07|9971.07|9964.59|9964.59|9971.07|9971.07|9961.89|9961.89|0
1653305100000|2022-05-23 11:25:00|9963.34|9963.34|9965.8|9965.8|9965.86|9965.86|9960.84|9960.84|0
1653305400000|2022-05-23 11:30:00|9964.54|9964.54|9962.09|9962.09|9964.87|9964.87|9962.09|9962.09|0
1653305700000|2022-05-23 11:35:00|9961.88|9961.88|9965.68|9965.68|9965.68|9965.68|9961.62|9961.62|0
1653306000000|2022-05-23 11:40:00|9966.93|9966.93|9972.34|9972.34|9973.75|9973.75|9966.17|9966.17|0
1653306300000|2022-05-23 11:45:00|9970.87|9970.87|9975.4|9975.4|9975.4|9975.4|9969.54|9969.54|0
1653306600000|2022-05-23 11:50:00|9975.19|9975.19|9983.28|9983.28|9985.71|9985.71|9975.19|9975.19|0
1653306900000|2022-05-23 11:55:00|9983.13|9983.13|9983.82|9983.82|9985.55|9985.55|9980.01|9980.01|0
1653307200000|2022-05-23 12:00:00|9983.57|9983.57|9983.69|9983.69|9983.69|9983.69|9979.44|9979.44|0
1653307500000|2022-05-23 12:05:00|9983.43|9983.43|9982.04|9982.04|9988.53|9988.53|9982.04|9982.04|0
1653307800000|2022-05-23 12:10:00|9982.25|9982.25|9979.67|9979.67|9982.3|9982.3|9979.67|9979.67|0
1653308100000|2022-05-23 12:15:00|9978.93|9978.93|9982.45|9982.45|9982.94|9982.94|9977.95|9977.95|0
1653308400000|2022-05-23 12:20:00|9982.36|9982.36|9982.22|9982.22|9983.08|9983.08|9977.95|9977.95|0
1653308700000|2022-05-23 12:25:00|9981.89|9981.89|9970.69|9970.69|9981.89|9981.89|9969.49|9969.49|0
1653309000000|2022-05-23 12:30:00|9970.84|9970.84|9967.15|9967.15|9971.08|9971.08|9965.3|9965.3|0
1653309300000|2022-05-23 12:35:00|9967.44|9967.44|9974.66|9974.66|9974.66|9974.66|9967.44|9967.44|0
1653309600000|2022-05-23 12:40:00|9974.39|9974.39|9970.01|9970.01|9974.39|9974.39|9970.01|9970.01|0
1653309900000|2022-05-23 12:45:00|9969.71|9969.71|9967.59|9967.59|9972.68|9972.68|9967.45|9967.45|0
1653310200000|2022-05-23 12:50:00|9968.1|9968.1|9967.92|9967.92|9972.17|9972.17|9965.71|9965.71|0
1653310500000|2022-05-23 12:55:00|9967.66|9967.66|9970.71|9970.71|9971.5|9971.5|9964.55|9964.55|0
1653310800000|2022-05-23 13:00:00|9971.04|9971.04|9980.19|9980.19|9980.19|9980.19|9969.74|9969.74|0
1653311100000|2022-05-23 13:05:00|9980.48|9980.48|9983.04|9983.04|9983.58|9983.58|9979.87|9979.87|0
1653311400000|2022-05-23 13:10:00|9984.29|9984.29|9991.97|9991.97|9992.15|9992.15|9984.29|9984.29|0
1653311700000|2022-05-23 13:15:00|9992.23|9992.23|9996.13|9996.13|9996.65|9996.65|9990.43|9990.43|0
1653312000000|2022-05-23 13:20:00|9996.28|9996.28|10000.35|10000.35|10000.39|10000.39|9996.28|9996.28|0
1653312300000|2022-05-23 13:25:00|9999.54|9999.54|9999.75|9999.75|10002.05|10002.05|9998.7|9998.7|0
1653312600000|2022-05-23 13:30:00|9999.5|9999.5|9983.74|9983.74|10000.01|10000.01|9979.27|9979.27|0
1653312900000|2022-05-23 13:35:00|9983.91|9983.91|9977.14|9977.14|9989.18|9989.18|9972.28|9972.28|0
1653313200000|2022-05-23 13:40:00|9977.27|9977.27|9985.67|9985.67|9986.16|9986.16|9974.12|9974.12|0
1653313500000|2022-05-23 13:45:00|9985.73|9985.73|9982.72|9982.72|9987.58|9987.58|9978.92|9978.92|0
1653313800000|2022-05-23 13:50:00|9982.28|9982.28|9966.93|9966.93|9982.28|9982.28|9966.93|9966.93|0
1653314100000|2022-05-23 13:55:00|9966.67|9966.67|9940.2|9940.2|9967.39|9967.39|9938.34|9938.34|0
1653314400000|2022-05-23 14:00:00|9939.66|9939.66|9932.42|9932.42|9940.25|9940.25|9929.34|9929.34|0
1653314700000|2022-05-23 14:05:00|9932.57|9932.57|9946.74|9946.74|9949.62|9949.62|9932.57|9932.57|0
1653315000000|2022-05-23 14:10:00|9946.23|9946.23|9953.63|9953.63|9953.95|9953.95|9943.24|9943.24|0
1653315300000|2022-05-23 14:15:00|9954.03|9954.03|9958.56|9958.56|9962.72|9962.72|9949.24|9949.24|0
1653315600000|2022-05-23 14:20:00|9955.55|9955.55|9952.5|9952.5|9958.84|9958.84|9952.12|9952.12|0
1653315900000|2022-05-23 14:25:00|9952.18|9952.18|9952.41|9952.41|9952.41|9952.41|9937.16|9937.16|0
1653316200000|2022-05-23 14:30:00|9952.56|9952.56|9964.86|9964.86|9967.39|9967.39|9952.34|9952.34|0
1653316500000|2022-05-23 14:35:00|9964.54|9964.54|9970.26|9970.26|9970.26|9970.26|9963.27|9963.27|0
1653316800000|2022-05-23 14:40:00|9970.52|9970.52|9973.53|9973.53|9976.58|9976.58|9970.52|9970.52|0
1653317100000|2022-05-23 14:45:00|9973.59|9973.59|9972.08|9972.08|9977.08|9977.08|9965.89|9965.89|0
1653317400000|2022-05-23 14:50:00|9970.83|9970.83|9977.79|9977.79|9980.7|9980.7|9966.16|9966.16|0
1653317700000|2022-05-23 14:55:00|9978.01|9978.01|9981|9981|9981|9981|9974.66|9974.66|0
1653318000000|2022-05-23 15:00:00|9980.74|9980.74|10007.35|10007.35|10007.35|10007.35|9980.49|9980.49|0
1653318300000|2022-05-23 15:05:00|10007.08|10007.08|9996.58|9996.58|10008.1|10008.1|9995.3|9995.3|0
1653318600000|2022-05-23 15:10:00|9996.8|9996.8|9994.67|9994.67|9996.8|9996.8|9990.56|9990.56|0
1653318900000|2022-05-23 15:15:00|9994.88|9994.88|9994.02|9994.02|9998.35|9998.35|9992.31|9992.31|0
1653319200000|2022-05-23 15:20:00|9994.25|9994.25|9995.95|9995.95|9996.21|9996.21|9991.54|9991.54|0
1653319500000|2022-05-23 15:25:00|9995.8|9995.8|10003.94|10003.94|10005.32|10005.32|9994.21|9994.21|0
1653376500000|2022-05-24 07:15:00|9941.08|9941.08|9915.07|9915.07|9941.08|9941.08|9913.73|9913.73|0
1653376800000|2022-05-24 07:20:00|9914.55|9914.55|9897.86|9897.86|9914.55|9914.55|9892.87|9892.87|0
1653377100000|2022-05-24 07:25:00|9898.46|9898.46|9907.53|9907.53|9907.53|9907.53|9894.52|9894.52|0
1653377400000|2022-05-24 07:30:00|9907.8|9907.8|9921.94|9921.94|9926.25|9926.25|9907.44|9907.44|0
1653377700000|2022-05-24 07:35:00|9922.15|9922.15|9904.66|9904.66|9922.49|9922.49|9903.14|9903.14|0
1653378000000|2022-05-24 07:40:00|9904.89|9904.89|9892.66|9892.66|9907.93|9907.93|9891.91|9891.91|0
1653378300000|2022-05-24 07:45:00|9892.92|9892.92|9906.04|9906.04|9906.15|9906.15|9891.74|9891.74|0
1653378600000|2022-05-24 07:50:00|9905.62|9905.62|9912.28|9912.28|9912.28|9912.28|9905.13|9905.13|0
1653378900000|2022-05-24 07:55:00|9913.26|9913.26|9918.92|9918.92|9920.71|9920.71|9912.17|9912.17|0
1653379200000|2022-05-24 08:00:00|9918.27|9918.27|9922.27|9922.27|9922.73|9922.73|9914.52|9914.52|0
1653379500000|2022-05-24 08:05:00|9922.17|9922.17|9935.22|9935.22|9935.22|9935.22|9921.66|9921.66|0
1653379800000|2022-05-24 08:10:00|9935.07|9935.07|9945.03|9945.03|9949.26|9949.26|9935.07|9935.07|0
1653380100000|2022-05-24 08:15:00|9945.11|9945.11|9941.08|9941.08|9946.18|9946.18|9938.61|9938.61|0
1653380400000|2022-05-24 08:20:00|9942.34|9942.34|9955.8|9955.8|9957.92|9957.92|9941.66|9941.66|0
1653380700000|2022-05-24 08:25:00|9956.1|9956.1|9960.52|9960.52|9960.52|9960.52|9952.24|9952.24|0
1653381000000|2022-05-24 08:30:00|9960.31|9960.31|9965.5|9965.5|9978.13|9978.13|9960.31|9960.31|0
1653381300000|2022-05-24 08:35:00|9966.02|9966.02|9966.5|9966.5|9966.91|9966.91|9955.66|9955.66|0
1653381600000|2022-05-24 08:40:00|9965.24|9965.24|9957.38|9957.38|9966.7|9966.7|9955.62|9955.62|0
1653381900000|2022-05-24 08:45:00|9957.17|9957.17|9959.63|9959.63|9961.61|9961.61|9954.44|9954.44|0
1653382200000|2022-05-24 08:50:00|9959.37|9959.37|9941.94|9941.94|9959.37|9959.37|9940.63|9940.63|0
1653382500000|2022-05-24 08:55:00|9941.7|9941.7|9945.2|9945.2|9947.43|9947.43|9941.06|9941.06|0
1653382800000|2022-05-24 09:00:00|9944.9|9944.9|9949.09|9949.09|9955.81|9955.81|9944.9|9944.9|0
1653383100000|2022-05-24 09:05:00|9949.18|9949.18|9944.31|9944.31|9950.57|9950.57|9943.09|9943.09|0
1653383400000|2022-05-24 09:10:00|9943.3|9943.3|9948.11|9948.11|9953.25|9953.25|9942.97|9942.97|0
1653383700000|2022-05-24 09:15:00|9946.84|9946.84|9944.78|9944.78|9946.84|9946.84|9944.13|9944.13|0
1653384000000|2022-05-24 09:20:00|9945.1|9945.1|9945.51|9945.51|9948.8|9948.8|9941.59|9941.59|0
1653384300000|2022-05-24 09:25:00|9945.59|9945.59|9953.03|9953.03|9953.71|9953.71|9945.53|9945.53|0
1653384600000|2022-05-24 09:30:00|9952.77|9952.77|9952.93|9952.93|9952.93|9952.93|9947.22|9947.22|0
1653384900000|2022-05-24 09:35:00|9953.13|9953.13|9956.6|9956.6|9957.03|9957.03|9952.7|9952.7|0
1653385200000|2022-05-24 09:40:00|9955.34|9955.34|9951.25|9951.25|9955.71|9955.71|9949.62|9949.62|0
1653385500000|2022-05-24 09:45:00|9951.92|9951.92|9961.04|9961.04|9961.93|9961.93|9951.92|9951.92|0
1653385800000|2022-05-24 09:50:00|9962.3|9962.3|9976.74|9976.74|9976.74|9976.74|9962.3|9962.3|0
1653386100000|2022-05-24 09:55:00|9976.52|9976.52|9977.05|9977.05|9979.89|9979.89|9974.12|9974.12|0
1653386400000|2022-05-24 10:00:00|9977.15|9977.15|9966.71|9966.71|9977.95|9977.95|9966.59|9966.59|0
1653386700000|2022-05-24 10:05:00|9966.86|9966.86|9971.79|9971.79|9972.03|9972.03|9966.04|9966.04|0
1653387000000|2022-05-24 10:10:00|9972.46|9972.46|9968.5|9968.5|9973.49|9973.49|9968.5|9968.5|0
1653387300000|2022-05-24 10:15:00|9968.76|9968.76|9967.46|9967.46|9968.76|9968.76|9965.93|9965.93|0
1653387600000|2022-05-24 10:20:00|9967.3|9967.3|9972.48|9972.48|9973.08|9973.08|9966.67|9966.67|0
1653387900000|2022-05-24 10:25:00|9972.16|9972.16|9975.72|9975.72|9975.82|9975.82|9967.27|9967.27|0
1653388200000|2022-05-24 10:30:00|9976.05|9976.05|9969.77|9969.77|9978.43|9978.43|9969.77|9969.77|0
1653388500000|2022-05-24 10:35:00|9969.67|9969.67|9968.36|9968.36|9969.67|9969.67|9966.35|9966.35|0
1653388800000|2022-05-24 10:40:00|9968.51|9968.51|9959.32|9959.32|9968.76|9968.76|9958.39|9958.39|0
1653389100000|2022-05-24 10:45:00|9960.58|9960.58|9967.97|9967.97|9967.97|9967.97|9959.14|9959.14|0
1653389400000|2022-05-24 10:50:00|9968.24|9968.24|9970.58|9970.58|9977.1|9977.1|9967.52|9967.52|0
1653389700000|2022-05-24 10:55:00|9971.25|9971.25|9971.61|9971.61|9974.01|9974.01|9968.03|9968.03|0
1653390000000|2022-05-24 11:00:00|9971.83|9971.83|9989.98|9989.98|9993.53|9993.53|9971.53|9971.53|0
1653390300000|2022-05-24 11:05:00|9990.15|9990.15|9999.72|9999.72|9999.87|9999.87|9990.15|9990.15|0
1653390600000|2022-05-24 11:10:00|9999.94|9999.94|9996.72|9996.72|9999.94|9999.94|9992.37|9992.37|0
1653390900000|2022-05-24 11:15:00|9997.39|9997.39|9995.87|9995.87|9997.79|9997.79|9993.22|9993.22|0
1653391200000|2022-05-24 11:20:00|9997.13|9997.13|9987.56|9987.56|9997.13|9997.13|9987.56|9987.56|0
1653391500000|2022-05-24 11:25:00|9987.83|9987.83|9992.42|9992.42|9992.42|9992.42|9987.16|9987.16|0
1653391800000|2022-05-24 11:30:00|9993.69|9993.69|9991.57|9991.57|9996.82|9996.82|9990.37|9990.37|0
1653392100000|2022-05-24 11:35:00|9992.01|9992.01|9986.78|9986.78|9992.58|9992.58|9979.14|9979.14|0
1653392400000|2022-05-24 11:40:00|9985.51|9985.51|9988.03|9988.03|9990.05|9990.05|9980.72|9980.72|0
1653392700000|2022-05-24 11:45:00|9987.78|9987.78|9991.02|9991.02|9991.02|9991.02|9986.29|9986.29|0
1653393000000|2022-05-24 11:50:00|9991.29|9991.29|9992.42|9992.42|9992.78|9992.78|9991.15|9991.15|0
1653393300000|2022-05-24 11:55:00|9992.18|9992.18|9987.98|9987.98|9992.18|9992.18|9986.93|9986.93|0
1653393600000|2022-05-24 12:00:00|9988.87|9988.87|9986.59|9986.59|9990.43|9990.43|9985.68|9985.68|0
1653393900000|2022-05-24 12:05:00|9986.44|9986.44|9982.02|9982.02|9986.44|9986.44|9982.02|9982.02|0
1653394200000|2022-05-24 12:10:00|9982.28|9982.28|9983.11|9983.11|9985.19|9985.19|9979.9|9979.9|0
1653394500000|2022-05-24 12:15:00|9983.38|9983.38|9987.72|9987.72|9988.27|9988.27|9983.38|9983.38|0
1653394800000|2022-05-24 12:20:00|9987.46|9987.46|9986.68|9986.68|9991.04|9991.04|9985.24|9985.24|0
1653395100000|2022-05-24 12:25:00|9986.48|9986.48|9990.19|9990.19|9990.86|9990.86|9986.26|9986.26|0
1653395400000|2022-05-24 12:30:00|9990.02|9990.02|9985.64|9985.64|9990.67|9990.67|9985.64|9985.64|0
1653395700000|2022-05-24 12:35:00|9985.49|9985.49|9994.47|9994.47|9995.67|9995.67|9983.07|9983.07|0
1653396000000|2022-05-24 12:40:00|9993.2|9993.2|9988.53|9988.53|9994.65|9994.65|9988.18|9988.18|0
1653396300000|2022-05-24 12:45:00|9988.98|9988.98|9997.77|9997.77|9998.48|9998.48|9988.46|9988.46|0
1653396600000|2022-05-24 12:50:00|9997.61|9997.61|9999.19|9999.19|9999.75|9999.75|9995.23|9995.23|0
1653396900000|2022-05-24 12:55:00|9999.32|9999.32|10000.85|10000.85|10000.85|10000.85|9995.32|9995.32|0
1653397200000|2022-05-24 13:00:00|10000.51|10000.51|9996.19|9996.19|10002.95|10002.95|9996.19|9996.19|0
1653397500000|2022-05-24 13:05:00|9993.67|9993.67|9990.72|9990.72|9993.67|9993.67|9981.13|9981.13|0
1653397800000|2022-05-24 13:10:00|9992.26|9992.26|10002.24|10002.24|10003.54|10003.54|9992.19|9992.19|0
1653398100000|2022-05-24 13:15:00|10003.51|10003.51|10007.93|10007.93|10007.93|10007.93|10003.51|10003.51|0
1653398400000|2022-05-24 13:20:00|10007.78|10007.78|10005.06|10005.06|10011.95|10011.95|10004.96|10004.96|0
1653398700000|2022-05-24 13:25:00|10005.61|10005.61|10002.61|10002.61|10005.61|10005.61|10000.1|10000.1|0
1653399000000|2022-05-24 13:30:00|10002.41|10002.41|9986.13|9986.13|10002.65|10002.65|9985|9985|0
1653399300000|2022-05-24 13:35:00|9985.96|9985.96|9973.87|9973.87|9987.84|9987.84|9966.42|9966.42|0
1653399600000|2022-05-24 13:40:00|9973.93|9973.93|9974.85|9974.85|9976.7|9976.7|9970.3|9970.3|0
1653399900000|2022-05-24 13:45:00|9975.07|9975.07|9966.21|9966.21|9981.38|9981.38|9961.77|9961.77|0
1653400200000|2022-05-24 13:50:00|9964.93|9964.93|9972.17|9972.17|9975.89|9975.89|9962.4|9962.4|0
1653400500000|2022-05-24 13:55:00|9971.85|9971.85|9980.64|9980.64|9980.64|9980.64|9971|9971|0
1653400800000|2022-05-24 14:00:00|9980.86|9980.86|9957.57|9957.57|9981.45|9981.45|9949.88|9949.88|0
1653401100000|2022-05-24 14:05:00|9957.83|9957.83|9952.32|9952.32|9961.19|9961.19|9951.62|9951.62|0
1653401400000|2022-05-24 14:10:00|9952.57|9952.57|9938.4|9938.4|9953.86|9953.86|9938.28|9938.28|0
1653401700000|2022-05-24 14:15:00|9938.65|9938.65|9934.27|9934.27|9939.57|9939.57|9932.09|9932.09|0
1653402000000|2022-05-24 14:20:00|9933.97|9933.97|9933.34|9933.34|9948.07|9948.07|9932.02|9932.02|0
1653402300000|2022-05-24 14:25:00|9933.12|9933.12|9939.54|9939.54|9939.8|9939.8|9931.74|9931.74|0
1653402600000|2022-05-24 14:30:00|9939.32|9939.32|9926.56|9926.56|9939.32|9939.32|9925.78|9925.78|0
1653402900000|2022-05-24 14:35:00|9926.23|9926.23|9919.73|9919.73|9931.85|9931.85|9918.81|9918.81|0
1653403200000|2022-05-24 14:40:00|9919.39|9919.39|9916.47|9916.47|9928.51|9928.51|9913.53|9913.53|0
1653403500000|2022-05-24 14:45:00|9916.98|9916.98|9916.03|9916.03|9926.54|9926.54|9916.03|9916.03|0
1653403800000|2022-05-24 14:50:00|9915.67|9915.67|9894.6|9894.6|9915.67|9915.67|9893.68|9893.68|0
1653404100000|2022-05-24 14:55:00|9893.78|9893.78|9894.91|9894.91|9895.21|9895.21|9883.76|9883.76|0
1653404400000|2022-05-24 15:00:00|9894.65|9894.65|9895.67|9895.67|9897.18|9897.18|9890.77|9890.77|0
1653404700000|2022-05-24 15:05:00|9895.97|9895.97|9892.85|9892.85|9899.78|9899.78|9888.95|9888.95|0
1653405000000|2022-05-24 15:10:00|9892.62|9892.62|9903.33|9903.33|9903.83|9903.83|9892.48|9892.48|0
1653405300000|2022-05-24 15:15:00|9903|9903|9904.66|9904.66|9909.25|9909.25|9901.9|9901.9|0
1653405600000|2022-05-24 15:20:00|9904.4|9904.4|9896.94|9896.94|9904.4|9904.4|9893.79|9893.79|0
1653405900000|2022-05-24 15:25:00|9896.6|9896.6|9897.4|9897.4|9900.57|9900.57|9894.94|9894.94|0
1653462900000|2022-05-25 07:15:00|9912.72|9912.72|9897.75|9897.75|9912.95|9912.95|9897.75|9897.75|0
1653463200000|2022-05-25 07:20:00|9898.31|9898.31|9868.19|9868.19|9899.51|9899.51|9868.07|9868.07|0
1653463500000|2022-05-25 07:25:00|9868.41|9868.41|9858.55|9858.55|9870.71|9870.71|9854.24|9854.24|0
1653463800000|2022-05-25 07:30:00|9859.52|9859.52|9893.58|9893.58|9894.68|9894.68|9857.91|9857.91|0
1653464100000|2022-05-25 07:35:00|9893.15|9893.15|9880.39|9880.39|9899.71|9899.71|9880.39|9880.39|0
1653464400000|2022-05-25 07:40:00|9879.95|9879.95|9867.94|9867.94|9879.95|9879.95|9867.27|9867.27|0
1653464700000|2022-05-25 07:45:00|9868.39|9868.39|9870.06|9870.06|9870.06|9870.06|9856.47|9856.47|0
1653465000000|2022-05-25 07:50:00|9870.34|9870.34|9882.66|9882.66|9885.81|9885.81|9869.55|9869.55|0
1653465300000|2022-05-25 07:55:00|9882.15|9882.15|9884.65|9884.65|9886.24|9886.24|9879.94|9879.94|0
1653465600000|2022-05-25 08:00:00|9884.52|9884.52|9855.26|9855.26|9884.52|9884.52|9855.26|9855.26|0
1653465900000|2022-05-25 08:05:00|9855.59|9855.59|9842.72|9842.72|9857.12|9857.12|9842.72|9842.72|0
1653466200000|2022-05-25 08:10:00|9842.46|9842.46|9838.57|9838.57|9842.46|9842.46|9835.41|9835.41|0
1653466500000|2022-05-25 08:15:00|9838.27|9838.27|9834.07|9834.07|9838.72|9838.72|9829.7|9829.7|0
1653466800000|2022-05-25 08:20:00|9834.22|9834.22|9840.03|9840.03|9840.97|9840.97|9833.45|9833.45|0
1653467100000|2022-05-25 08:25:00|9840.33|9840.33|9852.02|9852.02|9852.29|9852.29|9840.33|9840.33|0
1653467400000|2022-05-25 08:30:00|9851.58|9851.58|9857.21|9857.21|9861.6|9861.6|9851.58|9851.58|0
1653467700000|2022-05-25 08:35:00|9857.51|9857.51|9868.66|9868.66|9871.44|9871.44|9855.38|9855.38|0
1653468000000|2022-05-25 08:40:00|9868.51|9868.51|9875.59|9875.59|9881.74|9881.74|9867.14|9867.14|0
1653468300000|2022-05-25 08:45:00|9875.5|9875.5|9874.6|9874.6|9875.96|9875.96|9869.66|9869.66|0
1653468600000|2022-05-25 08:50:00|9874.34|9874.34|9875|9875|9876.53|9876.53|9873.45|9873.45|0
1653468900000|2022-05-25 08:55:00|9875.15|9875.15|9856.6|9856.6|9875.57|9875.57|9856.6|9856.6|0
1653469200000|2022-05-25 09:00:00|9856.09|9856.09|9851.18|9851.18|9856.98|9856.98|9851.18|9851.18|0
1653469500000|2022-05-25 09:05:00|9850.75|9850.75|9851.7|9851.7|9855.46|9855.46|9849.19|9849.19|0
1653469800000|2022-05-25 09:10:00|9854.3|9854.3|9852.83|9852.83|9858.83|9858.83|9852.83|9852.83|0
1653470100000|2022-05-25 09:15:00|9854.09|9854.09|9852.19|9852.19|9855.37|9855.37|9847.16|9847.16|0
1653470400000|2022-05-25 09:20:00|9851.86|9851.86|9847.88|9847.88|9852.5|9852.5|9847.21|9847.21|0
1653470700000|2022-05-25 09:25:00|9847.8|9847.8|9857.56|9857.56|9858.21|9858.21|9847.16|9847.16|0
1653471000000|2022-05-25 09:30:00|9857.81|9857.81|9849.66|9849.66|9858.06|9858.06|9849.02|9849.02|0
1653471300000|2022-05-25 09:35:00|9849.49|9849.49|9858.28|9858.28|9858.28|9858.28|9849.49|9849.49|0
1653471600000|2022-05-25 09:40:00|9858.05|9858.05|9851.45|9851.45|9858.05|9858.05|9850.46|9850.46|0
1653471900000|2022-05-25 09:45:00|9851.72|9851.72|9853.05|9853.05|9854.21|9854.21|9850.49|9850.49|0
1653472200000|2022-05-25 09:50:00|9853.32|9853.32|9856.01|9856.01|9856.01|9856.01|9848.89|9848.89|0
1653472500000|2022-05-25 09:55:00|9856.18|9856.18|9859.27|9859.27|9859.8|9859.8|9853.39|9853.39|0
1653472800000|2022-05-25 10:00:00|9858.88|9858.88|9858.83|9858.83|9866.02|9866.02|9856.01|9856.01|0
1653473100000|2022-05-25 10:05:00|9858.38|9858.38|9864.57|9864.57|9864.57|9864.57|9857.09|9857.09|0
1653473400000|2022-05-25 10:10:00|9864.85|9864.85|9871.26|9871.26|9875.14|9875.14|9864.85|9864.85|0
1653473700000|2022-05-25 10:15:00|9870.73|9870.73|9871.59|9871.59|9874.01|9874.01|9870.29|9870.29|0
1653474000000|2022-05-25 10:20:00|9872.85|9872.85|9877.46|9877.46|9877.69|9877.69|9872.29|9872.29|0
1653474300000|2022-05-25 10:25:00|9876.2|9876.2|9877.75|9877.75|9883|9883|9876.2|9876.2|0
1653474600000|2022-05-25 10:30:00|9876.49|9876.49|9874.6|9874.6|9876.83|9876.83|9871.89|9871.89|0
1653474900000|2022-05-25 10:35:00|9874.4|9874.4|9873.55|9873.55|9874.82|9874.82|9871.84|9871.84|0
1653475200000|2022-05-25 10:40:00|9874.04|9874.04|9878.89|9878.89|9879.59|9879.59|9874.04|9874.04|0
1653475500000|2022-05-25 10:45:00|9880.15|9880.15|9867.43|9867.43|9880.15|9880.15|9867.21|9867.21|0
1653475800000|2022-05-25 10:50:00|9867.28|9867.28|9852.62|9852.62|9867.28|9867.28|9852.62|9852.62|0
1653476100000|2022-05-25 10:55:00|9852.92|9852.92|9851.45|9851.45|9853.45|9853.45|9844.97|9844.97|0
1653476400000|2022-05-25 11:00:00|9851.01|9851.01|9859.11|9859.11|9862.5|9862.5|9849.41|9849.41|0
1653476700000|2022-05-25 11:05:00|9858.91|9858.91|9863.77|9863.77|9866.1|9866.1|9858.82|9858.82|0
1653477000000|2022-05-25 11:10:00|9863.26|9863.26|9850.73|9850.73|9864.52|9864.52|9850.34|9850.34|0
1653477300000|2022-05-25 11:15:00|9850.88|9850.88|9842.29|9842.29|9850.88|9850.88|9842.29|9842.29|0
1653477600000|2022-05-25 11:20:00|9841.84|9841.84|9838.23|9838.23|9842.86|9842.86|9838.23|9838.23|0
1653477900000|2022-05-25 11:25:00|9837.3|9837.3|9842.26|9842.26|9842.53|9842.53|9831.15|9831.15|0
1653478200000|2022-05-25 11:30:00|9842.41|9842.41|9836.7|9836.7|9844.17|9844.17|9832.24|9832.24|0
1653478500000|2022-05-25 11:35:00|9836.49|9836.49|9835.84|9835.84|9836.88|9836.88|9833.07|9833.07|0
1653478800000|2022-05-25 11:40:00|9837.1|9837.1|9836.48|9836.48|9837.94|9837.94|9834.22|9834.22|0
1653479100000|2022-05-25 11:45:00|9836.16|9836.16|9834.81|9834.81|9839.68|9839.68|9834.37|9834.37|0
1653479400000|2022-05-25 11:50:00|9834.59|9834.59|9842.38|9842.38|9845.01|9845.01|9833.36|9833.36|0
1653479700000|2022-05-25 11:55:00|9842.11|9842.11|9846.91|9846.91|9851.02|9851.02|9841.84|9841.84|0
1653480000000|2022-05-25 12:00:00|9849.44|9849.44|9853.52|9853.52|9857.43|9857.43|9847.7|9847.7|0
1653480300000|2022-05-25 12:05:00|9853.25|9853.25|9863.65|9863.65|9863.65|9863.65|9851.13|9851.13|0
1653480600000|2022-05-25 12:10:00|9863.21|9863.21|9863.04|9863.04|9864.04|9864.04|9859.39|9859.39|0
1653480900000|2022-05-25 12:15:00|9863.37|9863.37|9867.24|9867.24|9868.51|9868.51|9863.21|9863.21|0
1653481200000|2022-05-25 12:20:00|9867.68|9867.68|9870.62|9870.62|9873.97|9873.97|9867.68|9867.68|0
1653481500000|2022-05-25 12:25:00|9870.95|9870.95|9869.38|9869.38|9872.87|9872.87|9869.18|9869.18|0
1653481800000|2022-05-25 12:30:00|9869.69|9869.69|9874.55|9874.55|9876.09|9876.09|9866.01|9866.01|0
1653482100000|2022-05-25 12:35:00|9875.32|9875.32|9885.39|9885.39|9885.39|9885.39|9875.32|9875.32|0
1653482400000|2022-05-25 12:40:00|9884.13|9884.13|9879.98|9879.98|9884.13|9884.13|9879.44|9879.44|0
1653482700000|2022-05-25 12:45:00|9880.1|9880.1|9880.64|9880.64|9880.86|9880.86|9876.32|9876.32|0
1653483000000|2022-05-25 12:50:00|9880.89|9880.89|9883.94|9883.94|9883.94|9883.94|9879.63|9879.63|0
1653483300000|2022-05-25 12:55:00|9884.17|9884.17|9881.32|9881.32|9887.51|9887.51|9881.32|9881.32|0
1653483600000|2022-05-25 13:00:00|9881.59|9881.59|9885.36|9885.36|9886.22|9886.22|9879.89|9879.89|0
1653483900000|2022-05-25 13:05:00|9885.62|9885.62|9877.2|9877.2|9886.28|9886.28|9876.55|9876.55|0
1653484200000|2022-05-25 13:10:00|9876.86|9876.86|9874.64|9874.64|9876.86|9876.86|9871.71|9871.71|0
1653484500000|2022-05-25 13:15:00|9874.74|9874.74|9875.63|9875.63|9876.18|9876.18|9874.66|9874.66|0
1653484800000|2022-05-25 13:20:00|9876.28|9876.28|9880.28|9880.28|9880.53|9880.53|9876.28|9876.28|0
1653485100000|2022-05-25 13:25:00|9879.6|9879.6|9878.56|9878.56|9881.4|9881.4|9872.52|9872.52|0
1653485400000|2022-05-25 13:30:00|9878.83|9878.83|9897.06|9897.06|9902.29|9902.29|9878.27|9878.27|0
1653485700000|2022-05-25 13:35:00|9896.29|9896.29|9897.43|9897.43|9897.81|9897.81|9885.83|9885.83|0
1653486000000|2022-05-25 13:40:00|9897.58|9897.58|9900.6|9900.6|9907.58|9907.58|9890.75|9890.75|0
1653486300000|2022-05-25 13:45:00|9900.87|9900.87|9886.52|9886.52|9905.82|9905.82|9886.01|9886.01|0
1653486600000|2022-05-25 13:50:00|9887.98|9887.98|9887.46|9887.46|9892.15|9892.15|9882.62|9882.62|0
1653486900000|2022-05-25 13:55:00|9887.16|9887.16|9892.12|9892.12|9892.98|9892.98|9886.16|9886.16|0
1653487200000|2022-05-25 14:00:00|9891.86|9891.86|9902.21|9902.21|9902.44|9902.44|9891.66|9891.66|0
1653487500000|2022-05-25 14:05:00|9900.5|9900.5|9901.53|9901.53|9903.25|9903.25|9893.59|9893.59|0
1653487800000|2022-05-25 14:10:00|9901.75|9901.75|9914.35|9914.35|9914.79|9914.79|9898.89|9898.89|0
1653488100000|2022-05-25 14:15:00|9914.68|9914.68|9915.4|9915.4|9917.91|9917.91|9910.19|9910.19|0
1653488400000|2022-05-25 14:20:00|9915.13|9915.13|9924.13|9924.13|9924.39|9924.39|9914.95|9914.95|0
1653488700000|2022-05-25 14:25:00|9924.26|9924.26|9922.64|9922.64|9925.59|9925.59|9915.65|9915.65|0
1653489000000|2022-05-25 14:30:00|9922.9|9922.9|9935.91|9935.91|9935.91|9935.91|9919.76|9919.76|0
1653489300000|2022-05-25 14:35:00|9935.69|9935.69|9937.84|9937.84|9942.64|9942.64|9933.34|9933.34|0
1653489600000|2022-05-25 14:40:00|9938.09|9938.09|9934.92|9934.92|9939.8|9939.8|9933.79|9933.79|0
1653489900000|2022-05-25 14:45:00|9935.35|9935.35|9930.61|9930.61|9938.96|9938.96|9928.41|9928.41|0
1653490200000|2022-05-25 14:50:00|9930.76|9930.76|9933.73|9933.73|9936.06|9936.06|9930.41|9930.41|0
1653490500000|2022-05-25 14:55:00|9933.11|9933.11|9938.91|9938.91|9940.11|9940.11|9932.74|9932.74|0
1653490800000|2022-05-25 15:00:00|9939.46|9939.46|9931.53|9931.53|9941.35|9941.35|9931.53|9931.53|0
1653491100000|2022-05-25 15:05:00|9931.79|9931.79|9933.93|9933.93|9936.62|9936.62|9928.1|9928.1|0
1653491400000|2022-05-25 15:10:00|9934.15|9934.15|9934.29|9934.29|9937.94|9937.94|9933.7|9933.7|0
1653491700000|2022-05-25 15:15:00|9934.51|9934.51|9927.26|9927.26|9935.23|9935.23|9924.23|9924.23|0
1653492000000|2022-05-25 15:20:00|9927.03|9927.03|9931.43|9931.43|9932.3|9932.3|9924.22|9924.22|0
1653492300000|2022-05-25 15:25:00|9930.17|9930.17|9929.95|9929.95|9930.58|9930.58|9922.04|9922.04|0
1653549300000|2022-05-26 07:15:00|9955.2|9955.2|9963.2|9963.2|9963.2|9963.2|9955.2|9955.2|0
1653549600000|2022-05-26 07:20:00|9963.35|9963.35|9967.97|9967.97|9969.83|9969.83|9960.34|9960.34|0
1653549900000|2022-05-26 07:25:00|9969.74|9969.74|9957.61|9957.61|9970.26|9970.26|9954.95|9954.95|0
1653550200000|2022-05-26 07:30:00|9955.7|9955.7|9953.85|9953.85|9960.01|9960.01|9951.11|9951.11|0
1653550500000|2022-05-26 07:35:00|9954.11|9954.11|9959.89|9959.89|9961.16|9961.16|9954.11|9954.11|0
1653550800000|2022-05-26 07:40:00|9959.98|9959.98|9961.03|9961.03|9967.49|9967.49|9956.68|9956.68|0
1653551100000|2022-05-26 07:45:00|9961.48|9961.48|9955.63|9955.63|9965.41|9965.41|9954.36|9954.36|0
1653551400000|2022-05-26 07:50:00|9955.11|9955.11|9971.58|9971.58|9974.26|9974.26|9951.65|9951.65|0
1653551700000|2022-05-26 07:55:00|9971.75|9971.75|9980.42|9980.42|9981.57|9981.57|9969.42|9969.42|0
1653552000000|2022-05-26 08:00:00|9980.09|9980.09|9973.52|9973.52|9980.62|9980.62|9972.4|9972.4|0
1653552300000|2022-05-26 08:05:00|9973.32|9973.32|9971.98|9971.98|9979.31|9979.31|9971.72|9971.72|0
1653552600000|2022-05-26 08:10:00|9971.76|9971.76|9965.15|9965.15|9972.92|9972.92|9963.57|9963.57|0
1653552900000|2022-05-26 08:15:00|9964.99|9964.99|9968.28|9968.28|9969.6|9969.6|9964.46|9964.46|0
1653553200000|2022-05-26 08:20:00|9969.05|9969.05|9975.67|9975.67|9976.36|9976.36|9968.95|9968.95|0
1653553500000|2022-05-26 08:25:00|9975.75|9975.75|9963.7|9963.7|9975.75|9975.75|9963.7|9963.7|0
1653553800000|2022-05-26 08:30:00|9963.96|9963.96|9969.51|9969.51|9971.91|9971.91|9963.96|9963.96|0
1653554100000|2022-05-26 08:35:00|9969.19|9969.19|9962.93|9962.93|9969.19|9969.19|9962.93|9962.93|0
1653554400000|2022-05-26 08:40:00|9962.59|9962.59|9962.86|9962.86|9963.85|9963.85|9962.16|9962.16|0
1653554700000|2022-05-26 08:45:00|9962.71|9962.71|9963.77|9963.77|9963.77|9963.77|9960.02|9960.02|0
1653555000000|2022-05-26 08:50:00|9964.03|9964.03|9962.56|9962.56|9964.29|9964.29|9960.93|9960.93|0
1653555300000|2022-05-26 08:55:00|9962.66|9962.66|9965.18|9965.18|9965.62|9965.62|9962.66|9962.66|0
1653555600000|2022-05-26 09:00:00|9965.45|9965.45|9958.18|9958.18|9967.68|9967.68|9955.65|9955.65|0
1653555900000|2022-05-26 09:05:00|9959.44|9959.44|9959.77|9959.77|9960.27|9960.27|9957.22|9957.22|0
1653556200000|2022-05-26 09:10:00|9960.32|9960.32|9966.54|9966.54|9966.54|9966.54|9958.97|9958.97|0
1653556500000|2022-05-26 09:15:00|9966.28|9966.28|9960.18|9960.18|9966.61|9966.61|9959.91|9959.91|0
1653556800000|2022-05-26 09:20:00|9959.67|9959.67|9972.06|9972.06|9972.06|9972.06|9958.47|9958.47|0
1653557100000|2022-05-26 09:25:00|9972.15|9972.15|9972.49|9972.49|9975.9|9975.9|9971.31|9971.31|0
1653557400000|2022-05-26 09:30:00|9971.72|9971.72|9969.55|9969.55|9971.72|9971.72|9966.83|9966.83|0
1653557700000|2022-05-26 09:35:00|9968.88|9968.88|9960.2|9960.2|9968.88|9968.88|9960.05|9960.05|0
1653558000000|2022-05-26 09:40:00|9960.47|9960.47|9960.86|9960.86|9963.76|9963.76|9959.08|9959.08|0
1653558300000|2022-05-26 09:45:00|9961.12|9961.12|9965.91|9965.91|9966.47|9966.47|9961.12|9961.12|0
1653558600000|2022-05-26 09:50:00|9966.23|9966.23|9967.63|9967.63|9970.57|9970.57|9966.23|9966.23|0
1653558900000|2022-05-26 09:55:00|9967.85|9967.85|9965.86|9965.86|9969.23|9969.23|9965.86|9965.86|0
1653559200000|2022-05-26 10:00:00|9966.38|9966.38|9963.09|9963.09|9967.08|9967.08|9962.82|9962.82|0
1653559500000|2022-05-26 10:05:00|9962.42|9962.42|9963.34|9963.34|9965.88|9965.88|9961.94|9961.94|0
1653559800000|2022-05-26 10:10:00|9963.06|9963.06|9958.91|9958.91|9965.96|9965.96|9958.24|9958.24|0
1653560100000|2022-05-26 10:15:00|9959.11|9959.11|9955.64|9955.64|9959.11|9959.11|9955.64|9955.64|0
1653560400000|2022-05-26 10:20:00|9955.47|9955.47|9951.18|9951.18|9956.94|9956.94|9948.85|9948.85|0
1653560700000|2022-05-26 10:25:00|9950.67|9950.67|9944.23|9944.23|9950.67|9950.67|9942.97|9942.97|0
1653561000000|2022-05-26 10:30:00|9944.01|9944.01|9945.86|9945.86|9946.96|9946.96|9943.07|9943.07|0
1653561300000|2022-05-26 10:35:00|9946.01|9946.01|9943.96|9943.96|9951|9951|9943.96|9943.96|0
1653561600000|2022-05-26 10:40:00|9945.23|9945.23|9940.53|9940.53|9945.23|9945.23|9940.03|9940.03|0
1653561900000|2022-05-26 10:45:00|9940.65|9940.65|9933.94|9933.94|9942.55|9942.55|9933.62|9933.62|0
1653562200000|2022-05-26 10:50:00|9935.21|9935.21|9931.98|9931.98|9935.61|9935.61|9931.98|9931.98|0
1653562500000|2022-05-26 10:55:00|9931.83|9931.83|9933.21|9933.21|9934.7|9934.7|9929.3|9929.3|0
1653562800000|2022-05-26 11:00:00|9933.46|9933.46|9942.61|9942.61|9942.61|9942.61|9933.3|9933.3|0
1653563100000|2022-05-26 11:05:00|9942.88|9942.88|9948.52|9948.52|9949.42|9949.42|9942.73|9942.73|0
1653563400000|2022-05-26 11:10:00|9948.6|9948.6|9952.11|9952.11|9952.11|9952.11|9946.74|9946.74|0
1653563700000|2022-05-26 11:15:00|9952.4|9952.4|9953.9|9953.9|9954.66|9954.66|9952.1|9952.1|0
1653564000000|2022-05-26 11:20:00|9954|9954|9965.22|9965.22|9965.22|9965.22|9953.13|9953.13|0
1653564300000|2022-05-26 11:25:00|9965.44|9965.44|9966.9|9966.9|9970.29|9970.29|9963.73|9963.73|0
1653564600000|2022-05-26 11:30:00|9967.12|9967.12|9953.97|9953.97|9967.12|9967.12|9953.97|9953.97|0
1653564900000|2022-05-26 11:35:00|9953.75|9953.75|9937.23|9937.23|9953.75|9953.75|9937.23|9937.23|0
1653565200000|2022-05-26 11:40:00|9936.96|9936.96|9934.66|9934.66|9938.82|9938.82|9934.66|9934.66|0
1653565500000|2022-05-26 11:45:00|9933.4|9933.4|9939.03|9939.03|9939.11|9939.11|9933.14|9933.14|0
1653565800000|2022-05-26 11:50:00|9938.93|9938.93|9941.97|9941.97|9941.97|9941.97|9938.11|9938.11|0
1653566100000|2022-05-26 11:55:00|9941.77|9941.77|9945.98|9945.98|9947.89|9947.89|9941.77|9941.77|0
1653566400000|2022-05-26 12:00:00|9946.32|9946.32|9952.57|9952.57|9952.57|9952.57|9946.25|9946.25|0
1653566700000|2022-05-26 12:05:00|9952.83|9952.83|9953.73|9953.73|9953.73|9953.73|9951.5|9951.5|0
1653567000000|2022-05-26 12:10:00|9954.99|9954.99|9956.26|9956.26|9956.26|9956.26|9953.01|9953.01|0
1653567300000|2022-05-26 12:15:00|9957.03|9957.03|9961.61|9961.61|9961.61|9961.61|9956.78|9956.78|0
1653567600000|2022-05-26 12:20:00|9961.35|9961.35|9962.88|9962.88|9964.56|9964.56|9959.51|9959.51|0
1653567900000|2022-05-26 12:25:00|9963.14|9963.14|9956.36|9956.36|9963.14|9963.14|9956.36|9956.36|0
1653568200000|2022-05-26 12:30:00|9956.24|9956.24|9959.17|9959.17|9959.91|9959.91|9931.67|9931.67|0
1653568500000|2022-05-26 12:35:00|9959.68|9959.68|9955.74|9955.74|9960.45|9960.45|9955.05|9955.05|0
1653568800000|2022-05-26 12:40:00|9955.42|9955.42|9961.67|9961.67|9961.8|9961.8|9955.42|9955.42|0
1653569100000|2022-05-26 12:45:00|9961.97|9961.97|9972.02|9972.02|9972.02|9972.02|9961.88|9961.88|0
1653569400000|2022-05-26 12:50:00|9971.69|9971.69|9974.13|9974.13|9977.08|9977.08|9971.69|9971.69|0
1653569700000|2022-05-26 12:55:00|9973.93|9973.93|9972.9|9972.9|9974.98|9974.98|9972.79|9972.79|0
1653570000000|2022-05-26 13:00:00|9973.25|9973.25|9975.61|9975.61|9976.25|9976.25|9971.84|9971.84|0
1653570300000|2022-05-26 13:05:00|9975.34|9975.34|9971.21|9971.21|9975.34|9975.34|9970.42|9970.42|0
1653570600000|2022-05-26 13:10:00|9971.47|9971.47|9974.22|9974.22|9974.71|9974.71|9971.47|9971.47|0
1653570900000|2022-05-26 13:15:00|9974.07|9974.07|9964.19|9964.19|9979.41|9979.41|9962.92|9962.92|0
1653571200000|2022-05-26 13:20:00|9964.02|9964.02|9974.56|9974.56|9977.33|9977.33|9963.93|9963.93|0
1653571500000|2022-05-26 13:25:00|9974.02|9974.02|9975.87|9975.87|9976.89|9976.89|9973.8|9973.8|0
1653571800000|2022-05-26 13:30:00|9976.13|9976.13|9979.4|9979.4|9980.02|9980.02|9965.02|9965.02|0
1653572100000|2022-05-26 13:35:00|9979.6|9979.6|10000.45|10000.45|10002.32|10002.32|9979.6|9979.6|0
1653572400000|2022-05-26 13:40:00|9999.93|9999.93|10011.93|10011.93|10011.93|10011.93|9997|9997|0
1653572700000|2022-05-26 13:45:00|10011.67|10011.67|9997.77|9997.77|10011.67|10011.67|9997.77|9997.77|0
1653573000000|2022-05-26 13:50:00|9996.99|9996.99|10001.83|10001.83|10007.85|10007.85|9996.52|9996.52|0
1653573300000|2022-05-26 13:55:00|10002.34|10002.34|10000.11|10000.11|10006.39|10006.39|9999.77|9999.77|0
1653573600000|2022-05-26 14:00:00|10000.37|10000.37|9989.89|9989.89|10002.44|10002.44|9989.03|9989.03|0
1653573900000|2022-05-26 14:05:00|9989.67|9989.67|9992.29|9992.29|9993.19|9993.19|9988.79|9988.79|0
1653574200000|2022-05-26 14:10:00|9992|9992|10013.09|10013.09|10013.09|10013.09|9991.82|9991.82|0
1653574500000|2022-05-26 14:15:00|10013.24|10013.24|10029.01|10029.01|10029.1|10029.1|10013.24|10013.24|0
1653574800000|2022-05-26 14:20:00|10032.92|10032.92|10036.9|10036.9|10038.09|10038.09|10030.54|10030.54|0
1653575100000|2022-05-26 14:25:00|10037.07|10037.07|10035.8|10035.8|10038.11|10038.11|10031.5|10031.5|0
1653575400000|2022-05-26 14:30:00|10035.65|10035.65|10035.78|10035.78|10042.39|10042.39|10035.35|10035.35|0
1653575700000|2022-05-26 14:35:00|10036.08|10036.08|10027.45|10027.45|10037.04|10037.04|10027.35|10027.35|0
1653576000000|2022-05-26 14:40:00|10027.74|10027.74|10028.71|10028.71|10030.55|10030.55|10027.4|10027.4|0
1653576300000|2022-05-26 14:45:00|10029.03|10029.03|10026.68|10026.68|10029.36|10029.36|10022.07|10022.07|0
1653576600000|2022-05-26 14:50:00|10026.84|10026.84|10025.32|10025.32|10028.37|10028.37|10022.65|10022.65|0
1653576900000|2022-05-26 14:55:00|10025.07|10025.07|10023.55|10023.55|10031.15|10031.15|10022.71|10022.71|0
1653577200000|2022-05-26 15:00:00|10023.33|10023.33|10046.36|10046.36|10047.14|10047.14|10023.33|10023.33|0
1653577500000|2022-05-26 15:05:00|10045.71|10045.71|10047.65|10047.65|10049.33|10049.33|10043.73|10043.73|0
1653577800000|2022-05-26 15:10:00|10047.43|10047.43|10052.01|10052.01|10054.09|10054.09|10047.43|10047.43|0
1653578100000|2022-05-26 15:15:00|10052.28|10052.28|10061.11|10061.11|10062.37|10062.37|10052.28|10052.28|0
1653578400000|2022-05-26 15:20:00|10061.37|10061.37|10064.37|10064.37|10065.55|10065.55|10058.19|10058.19|0
1653578700000|2022-05-26 15:25:00|10065.04|10065.04|10075.86|10075.86|10076.86|10076.86|10064.34|10064.34|0
1653635700000|2022-05-27 07:15:00|10097.42|10097.42|10096.04|10096.04|10099.6|10099.6|10092.52|10092.52|0
1653636000000|2022-05-27 07:20:00|10096.21|10096.21|10098.53|10098.53|10099.17|10099.17|10089.86|10089.86|0
1653636300000|2022-05-27 07:25:00|10099.94|10099.94|10091.74|10091.74|10101.17|10101.17|10088.84|10088.84|0
1653636600000|2022-05-27 07:30:00|10092.07|10092.07|10074.2|10074.2|10092.61|10092.61|10074.2|10074.2|0
1653636900000|2022-05-27 07:35:00|10074.85|10074.85|10079.71|10079.71|10081.46|10081.46|10074.83|10074.83|0
1653637200000|2022-05-27 07:40:00|10079.86|10079.86|10080.93|10080.93|10085.11|10085.11|10078.93|10078.93|0
1653637500000|2022-05-27 07:45:00|10081.23|10081.23|10077.77|10077.77|10084.78|10084.78|10074.8|10074.8|0
1653637800000|2022-05-27 07:50:00|10077.62|10077.62|10088.33|10088.33|10089.49|10089.49|10075.06|10075.06|0
1653638100000|2022-05-27 07:55:00|10088.76|10088.76|10092.87|10092.87|10093.19|10093.19|10088.43|10088.43|0
1653638400000|2022-05-27 08:00:00|10092.53|10092.53|10092.14|10092.14|10093.47|10093.47|10090.01|10090.01|0
1653638700000|2022-05-27 08:05:00|10092.29|10092.29|10099.34|10099.34|10101.84|10101.84|10092.29|10092.29|0
1653639000000|2022-05-27 08:10:00|10098.91|10098.91|10099.19|10099.19|10100.79|10100.79|10097.65|10097.65|0
1653639300000|2022-05-27 08:15:00|10099.59|10099.59|10107.88|10107.88|10108.37|10108.37|10099.12|10099.12|0
1653639600000|2022-05-27 08:20:00|10108.08|10108.08|10132.91|10132.91|10136.88|10136.88|10108.08|10108.08|0
1653639900000|2022-05-27 08:25:00|10132.55|10132.55|10141.87|10141.87|10145.01|10145.01|10132.21|10132.21|0
1653640200000|2022-05-27 08:30:00|10142.39|10142.39|10155.96|10155.96|10155.96|10155.96|10142.39|10142.39|0
1653640500000|2022-05-27 08:35:00|10156.51|10156.51|10160.21|10160.21|10160.21|10160.21|10152.71|10152.71|0
1653640800000|2022-05-27 08:40:00|10160.51|10160.51|10159.07|10159.07|10161.61|10161.61|10155.43|10155.43|0
1653641100000|2022-05-27 08:45:00|10159.4|10159.4|10162.19|10162.19|10164.55|10164.55|10158.13|10158.13|0
1653641400000|2022-05-27 08:50:00|10162.07|10162.07|10154.59|10154.59|10162.07|10162.07|10154.44|10154.44|0
1653641700000|2022-05-27 08:55:00|10155.57|10155.57|10158.99|10158.99|10159.6|10159.6|10154.02|10154.02|0
1653642000000|2022-05-27 09:00:00|10158.72|10158.72|10146.18|10146.18|10159|10159|10146.18|10146.18|0
1653642300000|2022-05-27 09:05:00|10145.92|10145.92|10133.97|10133.97|10145.92|10145.92|10133.51|10133.51|0
1653642600000|2022-05-27 09:10:00|10133.76|10133.76|10130.46|10130.46|10136.21|10136.21|10130.39|10130.39|0
1653642900000|2022-05-27 09:15:00|10130.2|10130.2|10135.57|10135.57|10136.33|10136.33|10127.92|10127.92|0
1653643200000|2022-05-27 09:20:00|10135.31|10135.31|10130.24|10130.24|10135.46|10135.46|10129.44|10129.44|0
1653643500000|2022-05-27 09:25:00|10130.09|10130.09|10150.05|10150.05|10150.54|10150.54|10129.94|10129.94|0
1653643800000|2022-05-27 09:30:00|10150.57|10150.57|10157.08|10157.08|10157.08|10157.08|10149.97|10149.97|0
1653644100000|2022-05-27 09:35:00|10157.75|10157.75|10166.13|10166.13|10166.62|10166.62|10157.14|10157.14|0
1653644400000|2022-05-27 09:40:00|10166.28|10166.28|10171.8|10171.8|10175.77|10175.77|10164.17|10164.17|0
1653644700000|2022-05-27 09:45:00|10170.54|10170.54|10167|10167|10172.58|10172.58|10166.9|10166.9|0
1653645000000|2022-05-27 09:50:00|10168.26|10168.26|10173.17|10173.17|10175.78|10175.78|10166.74|10166.74|0
1653645300000|2022-05-27 09:55:00|10174.43|10174.43|10176.78|10176.78|10184.27|10184.27|10174.43|10174.43|0
1653645600000|2022-05-27 10:00:00|10176.48|10176.48|10175.03|10175.03|10177.86|10177.86|10172.2|10172.2|0
1653645900000|2022-05-27 10:05:00|10175.3|10175.3|10174.28|10174.28|10177.61|10177.61|10174.28|10174.28|0
1653646200000|2022-05-27 10:10:00|10174.18|10174.18|10172.04|10172.04|10174.6|10174.6|10171.47|10171.47|0
1653646500000|2022-05-27 10:15:00|10172.37|10172.37|10165.69|10165.69|10172.37|10172.37|10165.69|10165.69|0
1653646800000|2022-05-27 10:20:00|10165.48|10165.48|10164.77|10164.77|10166.09|10166.09|10162.44|10162.44|0
1653647100000|2022-05-27 10:25:00|10164.6|10164.6|10167.62|10167.62|10171.05|10171.05|10164.6|10164.6|0
1653647400000|2022-05-27 10:30:00|10167.95|10167.95|10174.04|10174.04|10174.04|10174.04|10167.95|10167.95|0
1653647700000|2022-05-27 10:35:00|10174.34|10174.34|10175.9|10175.9|10177.08|10177.08|10174.34|10174.34|0
1653648000000|2022-05-27 10:40:00|10176.55|10176.55|10180.46|10180.46|10180.46|10180.46|10174.32|10174.32|0
1653648300000|2022-05-27 10:45:00|10181|10181|10185.31|10185.31|10185.97|10185.97|10180.83|10180.83|0
1653648600000|2022-05-27 10:50:00|10185.57|10185.57|10194.93|10194.93|10194.93|10194.93|10185.41|10185.41|0
1653648900000|2022-05-27 10:55:00|10196.19|10196.19|10202.57|10202.57|10203.23|10203.23|10196.13|10196.13|0
1653649200000|2022-05-27 11:00:00|10200.04|10200.04|10196.23|10196.23|10202.95|10202.95|10195.82|10195.82|0
1653649500000|2022-05-27 11:05:00|10196.4|10196.4|10195.72|10195.72|10196.87|10196.87|10195.4|10195.4|0
1653649800000|2022-05-27 11:10:00|10195.57|10195.57|10190.96|10190.96|10195.57|10195.57|10190.96|10190.96|0
1653650100000|2022-05-27 11:15:00|10190.38|10190.38|10199.7|10199.7|10201.41|10201.41|10190.38|10190.38|0
1653650400000|2022-05-27 11:20:00|10199.48|10199.48|10199.9|10199.9|10205.2|10205.2|10199.48|10199.48|0
1653650700000|2022-05-27 11:25:00|10199.45|10199.45|10200.3|10200.3|10204.08|10204.08|10197.09|10197.09|0
1653651000000|2022-05-27 11:30:00|10200.81|10200.81|10196.94|10196.94|10201.61|10201.61|10196.94|10196.94|0
1653651300000|2022-05-27 11:35:00|10196.72|10196.72|10192.53|10192.53|10197.27|10197.27|10189.48|10189.48|0
1653651600000|2022-05-27 11:40:00|10192.43|10192.43|10191.96|10191.96|10194.48|10194.48|10190.78|10190.78|0
1653651900000|2022-05-27 11:45:00|10192.19|10192.19|10189.44|10189.44|10193.56|10193.56|10189.01|10189.01|0
1653652200000|2022-05-27 11:50:00|10189.64|10189.64|10185.61|10185.61|10189.94|10189.94|10184.41|10184.41|0
1653652500000|2022-05-27 11:55:00|10185.94|10185.94|10194.64|10194.64|10194.64|10194.64|10185.94|10185.94|0
1653652800000|2022-05-27 12:00:00|10195.46|10195.46|10191.97|10191.97|10195.46|10195.46|10190.85|10190.85|0
1653653100000|2022-05-27 12:05:00|10193.24|10193.24|10194.76|10194.76|10195.65|10195.65|10192.07|10192.07|0
1653653400000|2022-05-27 12:10:00|10194.58|10194.58|10194.68|10194.68|10198.36|10198.36|10193.41|10193.41|0
1653653700000|2022-05-27 12:15:00|10194.98|10194.98|10202.11|10202.11|10202.11|10202.11|10194.98|10194.98|0
1653654000000|2022-05-27 12:20:00|10201.78|10201.78|10209.56|10209.56|10209.66|10209.66|10200.37|10200.37|0
1653654300000|2022-05-27 12:25:00|10210.54|10210.54|10202.66|10202.66|10210.54|10210.54|10201.62|10201.62|0
1653654600000|2022-05-27 12:30:00|10202.15|10202.15|10207.8|10207.8|10221.63|10221.63|10201.1|10201.1|0
1653654900000|2022-05-27 12:35:00|10209.07|10209.07|10222.43|10222.43|10222.43|10222.43|10209.07|10209.07|0
1653655200000|2022-05-27 12:40:00|10221.17|10221.17|10221.42|10221.42|10222.31|10222.31|10217.36|10217.36|0
1653655500000|2022-05-27 12:45:00|10220.91|10220.91|10235.79|10235.79|10235.79|10235.79|10220.91|10220.91|0
1653655800000|2022-05-27 12:50:00|10236.09|10236.09|10230.03|10230.03|10236.77|10236.77|10229.87|10229.87|0
1653656100000|2022-05-27 12:55:00|10229.02|10229.02|10228.58|10228.58|10229.86|10229.86|10225.05|10225.05|0
1653656400000|2022-05-27 13:00:00|10230.15|10230.15|10233.3|10233.3|10233.3|10233.3|10229.81|10229.81|0
1653656700000|2022-05-27 13:05:00|10232.96|10232.96|10219.98|10219.98|10233.32|10233.32|10219.65|10219.65|0
1653657000000|2022-05-27 13:10:00|10219.64|10219.64|10222.18|10222.18|10222.18|10222.18|10219.48|10219.48|0
1653657300000|2022-05-27 13:15:00|10221.85|10221.85|10221.25|10221.25|10226.34|10226.34|10219.83|10219.83|0
1653657600000|2022-05-27 13:20:00|10221.03|10221.03|10222.87|10222.87|10224.14|10224.14|10219.16|10219.16|0
1653657900000|2022-05-27 13:25:00|10222.54|10222.54|10211.92|10211.92|10223.63|10223.63|10211.92|10211.92|0
1653658200000|2022-05-27 13:30:00|10210.66|10210.66|10222.4|10222.4|10228.98|10228.98|10206.66|10206.66|0
1653658500000|2022-05-27 13:35:00|10224.93|10224.93|10237.29|10237.29|10237.29|10237.29|10224.93|10224.93|0
1653658800000|2022-05-27 13:40:00|10239.82|10239.82|10241.35|10241.35|10252.26|10252.26|10238.53|10238.53|0
1653659100000|2022-05-27 13:45:00|10242.61|10242.61|10243.93|10243.93|10247.34|10247.34|10240.41|10240.41|0
1653659400000|2022-05-27 13:50:00|10243.48|10243.48|10246.7|10246.7|10248.46|10248.46|10236.88|10236.88|0
1653659700000|2022-05-27 13:55:00|10246.87|10246.87|10265.5|10265.5|10265.5|10265.5|10246.87|10246.87|0
1653660000000|2022-05-27 14:00:00|10265.07|10265.07|10262.64|10262.64|10266.12|10266.12|10255.6|10255.6|0
1653660300000|2022-05-27 14:05:00|10263.9|10263.9|10264.14|10264.14|10266.85|10266.85|10257.12|10257.12|0
1653660600000|2022-05-27 14:10:00|10265.17|10265.17|10271.09|10271.09|10271.22|10271.22|10264.14|10264.14|0
1653660900000|2022-05-27 14:15:00|10271.24|10271.24|10272.28|10272.28|10273.42|10273.42|10266.07|10266.07|0
1653661200000|2022-05-27 14:20:00|10271.83|10271.83|10281.27|10281.27|10283.58|10283.58|10270.81|10270.81|0
1653661500000|2022-05-27 14:25:00|10281.49|10281.49|10269.04|10269.04|10282.53|10282.53|10268.45|10268.45|0
1653661800000|2022-05-27 14:30:00|10269.26|10269.26|10265.52|10265.52|10273.87|10273.87|10265.52|10265.52|0
1653662100000|2022-05-27 14:35:00|10266.19|10266.19|10261.18|10261.18|10267.55|10267.55|10257.63|10257.63|0
1653662400000|2022-05-27 14:40:00|10260.96|10260.96|10259.74|10259.74|10261.41|10261.41|10257.03|10257.03|0
1653662700000|2022-05-27 14:45:00|10259.52|10259.52|10257.92|10257.92|10259.92|10259.92|10255|10255|0
1653663000000|2022-05-27 14:50:00|10257.7|10257.7|10257.25|10257.25|10262.08|10262.08|10255.09|10255.09|0
1653663300000|2022-05-27 14:55:00|10257.47|10257.47|10254.83|10254.83|10258.74|10258.74|10250.78|10250.78|0
1653663600000|2022-05-27 15:00:00|10254.68|10254.68|10257.25|10257.25|10257.25|10257.25|10248.26|10248.26|0
1653663900000|2022-05-27 15:05:00|10257.07|10257.07|10251.4|10251.4|10257.5|10257.5|10250.36|10250.36|0
1653664200000|2022-05-27 15:10:00|10248.87|10248.87|10252.84|10252.84|10258.47|10258.47|10247.07|10247.07|0
1653664500000|2022-05-27 15:15:00|10254.1|10254.1|10265.81|10265.81|10268.06|10268.06|10254.1|10254.1|0
1653664800000|2022-05-27 15:20:00|10265.64|10265.64|10261.08|10261.08|10265.64|10265.64|10257.18|10257.18|0
1653665100000|2022-05-27 15:25:00|10260.69|10260.69|10254.79|10254.79|10260.86|10260.86|10253.23|10253.23|0
1653894900000|2022-05-30 07:15:00|10296.12|10296.12|10303.4|10303.4|10308.26|10308.26|10293.15|10293.15|0
1653895200000|2022-05-30 07:20:00|10303.84|10303.84|10295.35|10295.35|10310.68|10310.68|10294.86|10294.86|0
1653895500000|2022-05-30 07:25:00|10295.02|10295.02|10290.92|10290.92|10295.02|10295.02|10281.56|10281.56|0
1653895800000|2022-05-30 07:30:00|10293.45|10293.45|10300.01|10300.01|10305.3|10305.3|10291.82|10291.82|0
1653896100000|2022-05-30 07:35:00|10300.66|10300.66|10308.83|10308.83|10310.71|10310.71|10300.66|10300.66|0
1653896400000|2022-05-30 07:40:00|10306.31|10306.31|10310.35|10310.35|10315.59|10315.59|10306.31|10306.31|0
1653896700000|2022-05-30 07:45:00|10310.38|10310.38|10307.8|10307.8|10315.84|10315.84|10307.8|10307.8|0
1653897000000|2022-05-30 07:50:00|10308.02|10308.02|10312.71|10312.71|10313.2|10313.2|10306.18|10306.18|0
1653897300000|2022-05-30 07:55:00|10312.94|10312.94|10302.75|10302.75|10315.29|10315.29|10302.75|10302.75|0
1653897600000|2022-05-30 08:00:00|10301.86|10301.86|10315.02|10315.02|10319.01|10319.01|10301.42|10301.42|0
1653897900000|2022-05-30 08:05:00|10315.32|10315.32|10331.89|10331.89|10332.15|10332.15|10315.32|10315.32|0
1653898200000|2022-05-30 08:10:00|10331.62|10331.62|10336.8|10336.8|10337.96|10337.96|10330.26|10330.26|0
1653898500000|2022-05-30 08:15:00|10335.91|10335.91|10339.94|10339.94|10343.14|10343.14|10334.77|10334.77|0
1653898800000|2022-05-30 08:20:00|10339.88|10339.88|10346.92|10346.92|10350.12|10350.12|10339.73|10339.73|0
1653899100000|2022-05-30 08:25:00|10346.62|10346.62|10351.01|10351.01|10351.01|10351.01|10345.98|10345.98|0
1653899400000|2022-05-30 08:30:00|10350.12|10350.12|10347.95|10347.95|10353.61|10353.61|10347.95|10347.95|0
1653899700000|2022-05-30 08:35:00|10347.85|10347.85|10342.14|10342.14|10348.17|10348.17|10341.99|10341.99|0
1653900000000|2022-05-30 08:40:00|10341.27|10341.27|10341.84|10341.84|10346.01|10346.01|10341.27|10341.27|0
1653900300000|2022-05-30 08:45:00|10341.72|10341.72|10339.39|10339.39|10343.63|10343.63|10336.11|10336.11|0
1653900600000|2022-05-30 08:50:00|10339.11|10339.11|10338.04|10338.04|10342.03|10342.03|10338.04|10338.04|0
1653900900000|2022-05-30 08:55:00|10337.76|10337.76|10346.04|10346.04|10350.05|10350.05|10337.76|10337.76|0
1653901200000|2022-05-30 09:00:00|10346.56|10346.56|10344.43|10344.43|10346.56|10346.56|10342.89|10342.89|0
1653901500000|2022-05-30 09:05:00|10345.69|10345.69|10325.54|10325.54|10345.99|10345.99|10325.54|10325.54|0
1653901800000|2022-05-30 09:10:00|10325.21|10325.21|10335.48|10335.48|10335.48|10335.48|10323|10323|0
1653902100000|2022-05-30 09:15:00|10334.21|10334.21|10337.8|10337.8|10343.4|10343.4|10334.21|10334.21|0
1653902400000|2022-05-30 09:20:00|10337.58|10337.58|10334.91|10334.91|10337.58|10337.58|10334.87|10334.87|0
1653902700000|2022-05-30 09:25:00|10335.12|10335.12|10346.26|10346.26|10348.85|10348.85|10335.12|10335.12|0
1653903000000|2022-05-30 09:30:00|10346.62|10346.62|10347.24|10347.24|10348.23|10348.23|10343.33|10343.33|0
1653903300000|2022-05-30 09:35:00|10346.21|10346.21|10345.15|10345.15|10347.03|10347.03|10343.87|10343.87|0
1653903600000|2022-05-30 09:40:00|10345.81|10345.81|10356.9|10356.9|10356.9|10356.9|10345.81|10345.81|0
1653903900000|2022-05-30 09:45:00|10357.23|10357.23|10360.42|10360.42|10360.59|10360.59|10356.78|10356.78|0
1653904200000|2022-05-30 09:50:00|10360.75|10360.75|10362.03|10362.03|10363.33|10363.33|10359.36|10359.36|0
1653904500000|2022-05-30 09:55:00|10362.36|10362.36|10357.05|10357.05|10362.99|10362.99|10357.02|10357.02|0
1653904800000|2022-05-30 10:00:00|10356.4|10356.4|10346.72|10346.72|10356.4|10356.4|10346.51|10346.51|0
1653905100000|2022-05-30 10:05:00|10347.03|10347.03|10335.16|10335.16|10347.54|10347.54|10333.72|10333.72|0
1653905400000|2022-05-30 10:10:00|10334.72|10334.72|10328.41|10328.41|10334.72|10334.72|10325.44|10325.44|0
1653905700000|2022-05-30 10:15:00|10333.46|10333.46|10334.53|10334.53|10335.87|10335.87|10333.18|10333.18|0
1653906000000|2022-05-30 10:20:00|10334.8|10334.8|10331.44|10331.44|10334.8|10334.8|10331.44|10331.44|0
1653906300000|2022-05-30 10:25:00|10331.17|10331.17|10326.27|10326.27|10331.17|10331.17|10325.69|10325.69|0
1653906600000|2022-05-30 10:30:00|10326|10326|10317.87|10317.87|10326|10326|10317.36|10317.36|0
1653906900000|2022-05-30 10:35:00|10317.22|10317.22|10300.39|10300.39|10317.22|10317.22|10300.15|10300.15|0
1653907200000|2022-05-30 10:40:00|10299.69|10299.69|10293.64|10293.64|10300.02|10300.02|10293.12|10293.12|0
1653907500000|2022-05-30 10:45:00|10293.56|10293.56|10297.33|10297.33|10299.68|10299.68|10293.38|10293.38|0
1653907800000|2022-05-30 10:50:00|10297.23|10297.23|10290.37|10290.37|10298.74|10298.74|10290.37|10290.37|0
1653908100000|2022-05-30 10:55:00|10290.29|10290.29|10288.33|10288.33|10290.29|10290.29|10287.34|10287.34|0
1653908400000|2022-05-30 11:00:00|10288.06|10288.06|10291.69|10291.69|10292.74|10292.74|10287.37|10287.37|0
1653908700000|2022-05-30 11:05:00|10292.2|10292.2|10295.89|10295.89|10295.89|10295.89|10292.11|10292.11|0
1653909000000|2022-05-30 11:10:00|10295.95|10295.95|10300.41|10300.41|10302.06|10302.06|10295.95|10295.95|0
1653909300000|2022-05-30 11:15:00|10301.3|10301.3|10298.31|10298.31|10301.3|10301.3|10297.3|10297.3|0
1653909600000|2022-05-30 11:20:00|10298.46|10298.46|10295.7|10295.7|10298.58|10298.58|10293.13|10293.13|0
1653909900000|2022-05-30 11:25:00|10295.6|10295.6|10299.15|10299.15|10301.67|10301.67|10295.45|10295.45|0
1653910200000|2022-05-30 11:30:00|10298.98|10298.98|10297.41|10297.41|10299.99|10299.99|10297.14|10297.14|0
1653910500000|2022-05-30 11:35:00|10297.29|10297.29|10286.44|10286.44|10298.32|10298.32|10286.44|10286.44|0
1653910800000|2022-05-30 11:40:00|10285.18|10285.18|10283.56|10283.56|10288.05|10288.05|10283.35|10283.35|0
1653911100000|2022-05-30 11:45:00|10283.88|10283.88|10279.46|10279.46|10284.14|10284.14|10276.96|10276.96|0
1653911400000|2022-05-30 11:50:00|10279.85|10279.85|10286.2|10286.2|10286.39|10286.39|10279.85|10279.85|0
1653911700000|2022-05-30 11:55:00|10286.11|10286.11|10292.23|10292.23|10292.23|10292.23|10286.08|10286.08|0
1653912000000|2022-05-30 12:00:00|10292.38|10292.38|10289.46|10289.46|10293.56|10293.56|10288.22|10288.22|0
1653912300000|2022-05-30 12:05:00|10289.63|10289.63|10291.78|10291.78|10291.78|10291.78|10289.15|10289.15|0
1653912600000|2022-05-30 12:10:00|10291.52|10291.52|10296.76|10296.76|10298.18|10298.18|10290.42|10290.42|0
1653912900000|2022-05-30 12:15:00|10296.86|10296.86|10293.87|10293.87|10297.19|10297.19|10293.87|10293.87|0
1653913200000|2022-05-30 12:20:00|10295.13|10295.13|10283.04|10283.04|10295.13|10295.13|10282.23|10282.23|0
1653913500000|2022-05-30 12:25:00|10283.56|10283.56|10278.79|10278.79|10283.56|10283.56|10278.64|10278.64|0
1653913800000|2022-05-30 12:30:00|10281.32|10281.32|10283.69|10283.69|10285.1|10285.1|10281.32|10281.32|0
1653914100000|2022-05-30 12:35:00|10284.01|10284.01|10268.95|10268.95|10284.01|10284.01|10268.92|10268.92|0
1653914400000|2022-05-30 12:40:00|10268.4|10268.4|10281.83|10281.83|10281.83|10281.83|10268.4|10268.4|0
1653914700000|2022-05-30 12:45:00|10281.98|10281.98|10283.8|10283.8|10286.79|10286.79|10278.76|10278.76|0
1653915000000|2022-05-30 12:50:00|10285.06|10285.06|10285.91|10285.91|10287.04|10287.04|10283.51|10283.51|0
1653915300000|2022-05-30 12:55:00|10285.69|10285.69|10287.76|10287.76|10289.49|10289.49|10283.49|10283.49|0
1653915600000|2022-05-30 13:00:00|10287.98|10287.98|10299.2|10299.2|10299.2|10299.2|10287.98|10287.98|0
1653915900000|2022-05-30 13:05:00|10299.5|10299.5|10286.54|10286.54|10299.7|10299.7|10285.76|10285.76|0
1653916200000|2022-05-30 13:10:00|10286.8|10286.8|10290.23|10290.23|10290.74|10290.74|10284.96|10284.96|0
1653916500000|2022-05-30 13:15:00|10290.06|10290.06|10291.35|10291.35|10296.38|10296.38|10288.77|10288.77|0
1653916800000|2022-05-30 13:20:00|10291.05|10291.05|10291.58|10291.58|10292.79|10292.79|10291.05|10291.05|0
1653917100000|2022-05-30 13:25:00|10291.91|10291.91|10290.18|10290.18|10294.16|10294.16|10289.88|10289.88|0
1653917400000|2022-05-30 13:30:00|10289.96|10289.96|10285.81|10285.81|10290.49|10290.49|10282.69|10282.69|0
1653917700000|2022-05-30 13:35:00|10284.55|10284.55|10283.1|10283.1|10286.85|10286.85|10278.51|10278.51|0
1653918000000|2022-05-30 13:40:00|10283.33|10283.33|10298.02|10298.02|10298.02|10298.02|10283.33|10283.33|0
1653918300000|2022-05-30 13:45:00|10297.81|10297.81|10300.42|10300.42|10300.42|10300.42|10295.26|10295.26|0
1653918600000|2022-05-30 13:50:00|10300.87|10300.87|10290.63|10290.63|10301.38|10301.38|10290.46|10290.46|0
1653918900000|2022-05-30 13:55:00|10290.96|10290.96|10294.86|10294.86|10294.86|10294.86|10290.9|10290.9|0
1653919200000|2022-05-30 14:00:00|10294.7|10294.7|10292.87|10292.87|10296.48|10296.48|10287.05|10287.05|0
1653919500000|2022-05-30 14:05:00|10292.36|10292.36|10282.24|10282.24|10293.57|10293.57|10282.09|10282.09|0
1653919800000|2022-05-30 14:10:00|10282.02|10282.02|10284.55|10284.55|10286.9|10286.9|10280.59|10280.59|0
1653920100000|2022-05-30 14:15:00|10284.84|10284.84|10291.06|10291.06|10291.06|10291.06|10283.4|10283.4|0
1653920400000|2022-05-30 14:20:00|10289.79|10289.79|10290.64|10290.64|10292.86|10292.86|10288.34|10288.34|0
1653920700000|2022-05-30 14:25:00|10290.79|10290.79|10289.53|10289.53|10293.4|10293.4|10289.35|10289.35|0
1653921000000|2022-05-30 14:30:00|10289.02|10289.02|10289.17|10289.17|10290.43|10290.43|10287.25|10287.25|0
1653921300000|2022-05-30 14:35:00|10289.02|10289.02|10280.11|10280.11|10289.46|10289.46|10280.11|10280.11|0
1653921600000|2022-05-30 14:40:00|10278.63|10278.63|10280.02|10280.02|10286.11|10286.11|10277.14|10277.14|0
1653921900000|2022-05-30 14:45:00|10281.05|10281.05|10288.45|10288.45|10288.89|10288.89|10281.05|10281.05|0
1653922200000|2022-05-30 14:50:00|10287.94|10287.94|10299.04|10299.04|10300.6|10300.6|10287.52|10287.52|0
1653922500000|2022-05-30 14:55:00|10300.3|10300.3|10302.41|10302.41|10303.58|10303.58|10297.35|10297.35|0
1653922800000|2022-05-30 15:00:00|10302.96|10302.96|10291.64|10291.64|10304.63|10304.63|10291.64|10291.64|0
1653923100000|2022-05-30 15:05:00|10291.91|10291.91|10284.83|10284.83|10292.59|10292.59|10283.81|10283.81|0
1653923400000|2022-05-30 15:10:00|10285.16|10285.16|10294.74|10294.74|10296.4|10296.4|10283.25|10283.25|0
1653923700000|2022-05-30 15:15:00|10294.68|10294.68|10294.87|10294.87|10295.14|10295.14|10288.55|10288.55|0
1653924000000|2022-05-30 15:20:00|10295.26|10295.26|10307.55|10307.55|10309.76|10309.76|10295.26|10295.26|0
1653924300000|2022-05-30 15:25:00|10307.21|10307.21|10304.4|10304.4|10311.81|10311.81|10302.8|10302.8|0
1653981300000|2022-05-31 07:15:00|10248.53|10248.53|10231.93|10231.93|10253.96|10253.96|10230.94|10230.94|0
1653981600000|2022-05-31 07:20:00|10230.66|10230.66|10215.05|10215.05|10230.66|10230.66|10204.57|10204.57|0
1653981900000|2022-05-31 07:25:00|10214.77|10214.77|10224.31|10224.31|10229.26|10229.26|10214.77|10214.77|0
1653982200000|2022-05-31 07:30:00|10223.63|10223.63|10219.31|10219.31|10224.92|10224.92|10212.28|10212.28|0
1653982500000|2022-05-31 07:35:00|10219.83|10219.83|10228.25|10228.25|10228.61|10228.61|10219.56|10219.56|0
1653982800000|2022-05-31 07:40:00|10228.9|10228.9|10225.39|10225.39|10230.07|10230.07|10222|10222|0
1653983100000|2022-05-31 07:45:00|10224.13|10224.13|10237.56|10237.56|10239.03|10239.03|10223.59|10223.59|0
1653983400000|2022-05-31 07:50:00|10237.82|10237.82|10238.93|10238.93|10243.02|10243.02|10235.49|10235.49|0
1653983700000|2022-05-31 07:55:00|10238.42|10238.42|10246.85|10246.85|10248.65|10248.65|10237.81|10237.81|0
1653984000000|2022-05-31 08:00:00|10246.68|10246.68|10249.06|10249.06|10256.72|10256.72|10246.68|10246.68|0
1653984300000|2022-05-31 08:05:00|10249.58|10249.58|10258.53|10258.53|10258.71|10258.71|10249.58|10249.58|0
1653984600000|2022-05-31 08:10:00|10257.41|10257.41|10260.2|10260.2|10261.37|10261.37|10254.95|10254.95|0
1653984900000|2022-05-31 08:15:00|10259.53|10259.53|10259.23|10259.23|10262.56|10262.56|10255.54|10255.54|0
1653985200000|2022-05-31 08:20:00|10259.53|10259.53|10264.94|10264.94|10265.9|10265.9|10258.41|10258.41|0
1653985500000|2022-05-31 08:25:00|10265.11|10265.11|10267.86|10267.86|10270.02|10270.02|10265.11|10265.11|0
1653985800000|2022-05-31 08:30:00|10270.39|10270.39|10263.04|10263.04|10271.58|10271.58|10263.04|10263.04|0
1653986100000|2022-05-31 08:35:00|10262.7|10262.7|10253.44|10253.44|10262.98|10262.98|10252.61|10252.61|0
1653986400000|2022-05-31 08:40:00|10252.83|10252.83|10263.2|10263.2|10263.35|10263.35|10251.77|10251.77|0
1653986700000|2022-05-31 08:45:00|10263.35|10263.35|10260.3|10260.3|10264.27|10264.27|10256.64|10256.64|0
1653987000000|2022-05-31 08:50:00|10260.53|10260.53|10266.06|10266.06|10267.48|10267.48|10260.38|10260.38|0
1653987300000|2022-05-31 08:55:00|10266.18|10266.18|10271.62|10271.62|10272.69|10272.69|10265.92|10265.92|0
1653987600000|2022-05-31 09:00:00|10271.77|10271.77|10255.01|10255.01|10271.83|10271.83|10254.56|10254.56|0
1653987900000|2022-05-31 09:05:00|10257.54|10257.54|10246.91|10246.91|10257.69|10257.69|10244.33|10244.33|0
1653988200000|2022-05-31 09:10:00|10245.65|10245.65|10243.86|10243.86|10248.17|10248.17|10241.78|10241.78|0
1653988500000|2022-05-31 09:15:00|10243.56|10243.56|10244.51|10244.51|10245.96|10245.96|10240.1|10240.1|0
1653988800000|2022-05-31 09:20:00|10244.96|10244.96|10247.2|10247.2|10251.85|10251.85|10243.38|10243.38|0
1653989100000|2022-05-31 09:25:00|10247.53|10247.53|10258.75|10258.75|10259.26|10259.26|10247.53|10247.53|0
1653989400000|2022-05-31 09:30:00|10257.72|10257.72|10257.12|10257.12|10262.6|10262.6|10257.12|10257.12|0
1653989700000|2022-05-31 09:35:00|10257.39|10257.39|10244.85|10244.85|10259.03|10259.03|10244.85|10244.85|0
1653990000000|2022-05-31 09:40:00|10244.4|10244.4|10243.27|10243.27|10244.62|10244.62|10242.04|10242.04|0
1653990300000|2022-05-31 09:45:00|10245.8|10245.8|10253.22|10253.22|10256.64|10256.64|10245.8|10245.8|0
1653990600000|2022-05-31 09:50:00|10253.37|10253.37|10255.49|10255.49|10260.05|10260.05|10251.63|10251.63|0
1653990900000|2022-05-31 09:55:00|10255.69|10255.69|10259.48|10259.48|10259.93|10259.93|10253.62|10253.62|0
1653991200000|2022-05-31 10:00:00|10259.22|10259.22|10262.21|10262.21|10262.21|10262.21|10259.1|10259.1|0
1653991500000|2022-05-31 10:05:00|10262.31|10262.31|10260.57|10260.57|10262.78|10262.78|10256.78|10256.78|0
1653991800000|2022-05-31 10:10:00|10260.72|10260.72|10255.65|10255.65|10261.47|10261.47|10255.65|10255.65|0
1653992100000|2022-05-31 10:15:00|10255.14|10255.14|10254.99|10254.99|10256.35|10256.35|10253.83|10253.83|0
1653992400000|2022-05-31 10:20:00|10255.5|10255.5|10257.45|10257.45|10257.45|10257.45|10254.76|10254.76|0
1653992700000|2022-05-31 10:25:00|10258.1|10258.1|10254.4|10254.4|10258.4|10258.4|10254.4|10254.4|0
1653993000000|2022-05-31 10:30:00|10255|10255|10255.14|10255.14|10258.79|10258.79|10255|10255|0
1653993300000|2022-05-31 10:35:00|10255.65|10255.65|10269.87|10269.87|10271.29|10271.29|10255.65|10255.65|0
1653993600000|2022-05-31 10:40:00|10269.78|10269.78|10279.63|10279.63|10279.89|10279.89|10269.72|10269.72|0
1653993900000|2022-05-31 10:45:00|10279.85|10279.85|10281.66|10281.66|10281.66|10281.66|10278.95|10278.95|0
1653994200000|2022-05-31 10:50:00|10281.14|10281.14|10287.2|10287.2|10287.62|10287.62|10281.14|10281.14|0
1653994500000|2022-05-31 10:55:00|10287.5|10287.5|10280.27|10280.27|10287.5|10287.5|10278.92|10278.92|0
1653994800000|2022-05-31 11:00:00|10280.01|10280.01|10284.15|10284.15|10286.09|10286.09|10280.01|10280.01|0
1653995100000|2022-05-31 11:05:00|10284.38|10284.38|10281.72|10281.72|10286.67|10286.67|10281.57|10281.57|0
1653995400000|2022-05-31 11:10:00|10281.21|10281.21|10273.59|10273.59|10281.21|10281.21|10273.24|10273.24|0
1653995700000|2022-05-31 11:15:00|10273.07|10273.07|10274.3|10274.3|10276.27|10276.27|10272.18|10272.18|0
1653996000000|2022-05-31 11:20:00|10274.09|10274.09|10266.32|10266.32|10274.09|10274.09|10266.19|10266.19|0
1653996300000|2022-05-31 11:25:00|10266.99|10266.99|10263.92|10263.92|10267.8|10267.8|10263.47|10263.47|0
1653996600000|2022-05-31 11:30:00|10264.07|10264.07|10263.48|10263.48|10265.01|10265.01|10262.04|10262.04|0
1653996900000|2022-05-31 11:35:00|10263.78|10263.78|10270.02|10270.02|10271.76|10271.76|10263.78|10263.78|0
1653997200000|2022-05-31 11:40:00|10269.8|10269.8|10274.12|10274.12|10277.16|10277.16|10269.62|10269.62|0
1653997500000|2022-05-31 11:45:00|10274.34|10274.34|10281.76|10281.76|10281.76|10281.76|10272.53|10272.53|0
1653997800000|2022-05-31 11:50:00|10281.44|10281.44|10278.99|10278.99|10281.91|10281.91|10278.53|10278.53|0
1653998100000|2022-05-31 11:55:00|10279.29|10279.29|10280.33|10280.33|10282.52|10282.52|10277.94|10277.94|0
1653998400000|2022-05-31 12:00:00|10280.75|10280.75|10280.4|10280.4|10281.84|10281.84|10279.93|10279.93|0
1653998700000|2022-05-31 12:05:00|10280.67|10280.67|10274.21|10274.21|10283.71|10283.71|10274.06|10274.06|0
1653999000000|2022-05-31 12:10:00|10274.86|10274.86|10279.5|10279.5|10280.39|10280.39|10274.81|10274.81|0
1653999300000|2022-05-31 12:15:00|10279.35|10279.35|10283.01|10283.01|10283.01|10283.01|10278.94|10278.94|0
1653999600000|2022-05-31 12:20:00|10283.52|10283.52|10276.54|10276.54|10284.13|10284.13|10276.54|10276.54|0
1653999900000|2022-05-31 12:25:00|10276.64|10276.64|10279.07|10279.07|10279.07|10279.07|10274.83|10274.83|0
1654000200000|2022-05-31 12:30:00|10278.86|10278.86|10272.53|10272.53|10279.22|10279.22|10270.39|10270.39|0
1654000500000|2022-05-31 12:35:00|10273.8|10273.8|10278.38|10278.38|10281.92|10281.92|10273.8|10273.8|0
1654000800000|2022-05-31 12:40:00|10279.05|10279.05|10277.71|10277.71|10279.27|10279.27|10273.83|10273.83|0
1654001100000|2022-05-31 12:45:00|10275.18|10275.18|10278.86|10278.86|10278.86|10278.86|10271.53|10271.53|0
1654001400000|2022-05-31 12:50:00|10279.01|10279.01|10275.71|10275.71|10282.53|10282.53|10274.72|10274.72|0
1654001700000|2022-05-31 12:55:00|10275.56|10275.56|10267.86|10267.86|10275.56|10275.56|10267.25|10267.25|0
1654002000000|2022-05-31 13:00:00|10268.2|10268.2|10264.93|10264.93|10270.67|10270.67|10264.93|10264.93|0
1654002300000|2022-05-31 13:05:00|10264.83|10264.83|10259.96|10259.96|10264.83|10264.83|10258.46|10258.46|0
1654002600000|2022-05-31 13:10:00|10259.51|10259.51|10249.4|10249.4|10259.83|10259.83|10243.51|10243.51|0
1654002900000|2022-05-31 13:15:00|10249.7|10249.7|10243.3|10243.3|10249.9|10249.9|10242.95|10242.95|0
1654003200000|2022-05-31 13:20:00|10243.7|10243.7|10247.45|10247.45|10247.67|10247.67|10240.84|10240.84|0
1654003500000|2022-05-31 13:25:00|10247.74|10247.74|10246.28|10246.28|10249.68|10249.68|10245.12|10245.12|0
1654003800000|2022-05-31 13:30:00|10246.73|10246.73|10234.43|10234.43|10251.69|10251.69|10233.32|10233.32|0
1654004100000|2022-05-31 13:35:00|10234.31|10234.31|10226.67|10226.67|10237.96|10237.96|10225.71|10225.71|0
1654004400000|2022-05-31 13:40:00|10225.41|10225.41|10206.9|10206.9|10225.41|10225.41|10205.05|10205.05|0
1654004700000|2022-05-31 13:45:00|10207.11|10207.11|10210.09|10210.09|10220.65|10220.65|10206.83|10206.83|0
1654005000000|2022-05-31 13:50:00|10209.86|10209.86|10209.42|10209.42|10214.66|10214.66|10203.53|10203.53|0
1654005300000|2022-05-31 13:55:00|10209.15|10209.15|10216.03|10216.03|10226.9|10226.9|10208.6|10208.6|0
1654005600000|2022-05-31 14:00:00|10216.24|10216.24|10207.5|10207.5|10221.65|10221.65|10207.5|10207.5|0
1654005900000|2022-05-31 14:05:00|10206.24|10206.24|10204.14|10204.14|10215.47|10215.47|10204.14|10204.14|0
1654006200000|2022-05-31 14:10:00|10205.41|10205.41|10215.93|10215.93|10215.93|10215.93|10204.75|10204.75|0
1654006500000|2022-05-31 14:15:00|10216.2|10216.2|10223.48|10223.48|10223.48|10223.48|10216.2|10216.2|0
1654006800000|2022-05-31 14:20:00|10223.64|10223.64|10229.28|10229.28|10231.81|10231.81|10223.64|10223.64|0
1654007100000|2022-05-31 14:25:00|10229.13|10229.13|10225.23|10225.23|10229.59|10229.59|10224.72|10224.72|0
1654007400000|2022-05-31 14:30:00|10223.96|10223.96|10227.21|10227.21|10237.56|10237.56|10222.33|10222.33|0
1654007700000|2022-05-31 14:35:00|10227.36|10227.36|10211.92|10211.92|10227.36|10227.36|10210.69|10210.69|0
1654008000000|2022-05-31 14:40:00|10212.02|10212.02|10230.03|10230.03|10230.03|10230.03|10212.02|10212.02|0
1654008300000|2022-05-31 14:45:00|10228.77|10228.77|10220.76|10220.76|10228.93|10228.93|10219.19|10219.19|0
1654008600000|2022-05-31 14:50:00|10220.56|10220.56|10221.69|10221.69|10223.22|10223.22|10219.16|10219.16|0
1654008900000|2022-05-31 14:55:00|10221.86|10221.86|10214.7|10214.7|10222.6|10222.6|10214.04|10214.04|0
1654009200000|2022-05-31 15:00:00|10214.61|10214.61|10225.12|10225.12|10225.77|10225.77|10214.16|10214.16|0
1654009500000|2022-05-31 15:05:00|10222.59|10222.59|10208.24|10208.24|10224.49|10224.49|10205.46|10205.46|0
1654009800000|2022-05-31 15:10:00|10209.51|10209.51|10205.68|10205.68|10213.43|10213.43|10205.68|10205.68|0
1654010100000|2022-05-31 15:15:00|10205.53|10205.53|10205.04|10205.04|10209.33|10209.33|10200.25|10200.25|0
1654010400000|2022-05-31 15:20:00|10205.01|10205.01|10208.41|10208.41|10208.56|10208.56|10200.37|10200.37|0
1654010700000|2022-05-31 15:25:00|10207.9|10207.9|10197.52|10197.52|10214.61|10214.61|10194.9|10194.9|0
1654067700000|2022-06-01 07:15:00|10199.8|10199.8|10198.24|10198.24|10199.8|10199.8|10189.84|10189.84|0
1654068000000|2022-06-01 07:20:00|10198.06|10198.06|10197.89|10197.89|10204.38|10204.38|10195.23|10195.23|0
1654068300000|2022-06-01 07:25:00|10199.19|10199.19|10213.87|10213.87|10214.85|10214.85|10199.19|10199.19|0
1654068600000|2022-06-01 07:30:00|10214.54|10214.54|10215.28|10215.28|10219.22|10219.22|10203.72|10203.72|0
1654068900000|2022-06-01 07:35:00|10216.25|10216.25|10212.13|10212.13|10219.3|10219.3|10212.13|10212.13|0
1654069200000|2022-06-01 07:40:00|10211.8|10211.8|10189.14|10189.14|10211.8|10211.8|10187.21|10187.21|0
1654069500000|2022-06-01 07:45:00|10189.43|10189.43|10189.96|10189.96|10193.93|10193.93|10188.95|10188.95|0
1654069800000|2022-06-01 07:50:00|10190.12|10190.12|10163.58|10163.58|10190.71|10190.71|10162.98|10162.98|0
1654070100000|2022-06-01 07:55:00|10163.73|10163.73|10149.98|10149.98|10165.51|10165.51|10149.69|10149.69|0
1654070400000|2022-06-01 08:00:00|10150.63|10150.63|10137.2|10137.2|10153.52|10153.52|10134.65|10134.65|0
1654070700000|2022-06-01 08:05:00|10137.72|10137.72|10105.72|10105.72|10137.98|10137.98|10104.79|10104.79|0
1654071000000|2022-06-01 08:10:00|10106.98|10106.98|10085.36|10085.36|10106.98|10106.98|10085.36|10085.36|0
1654071300000|2022-06-01 08:15:00|10082.83|10082.83|10074.72|10074.72|10085.08|10085.08|10074.21|10074.21|0
1654071600000|2022-06-01 08:20:00|10075.04|10075.04|10071.6|10071.6|10076.82|10076.82|10067.68|10067.68|0
1654071900000|2022-06-01 08:25:00|10071.68|10071.68|10092.03|10092.03|10092.49|10092.49|10071.68|10071.68|0
1654072200000|2022-06-01 08:30:00|10091.7|10091.7|10103.47|10103.47|10104.28|10104.28|10091.7|10091.7|0
1654072500000|2022-06-01 08:35:00|10103.63|10103.63|10109.53|10109.53|10109.53|10109.53|10099.38|10099.38|0
1654072800000|2022-06-01 08:40:00|10109.83|10109.83|10125.47|10125.47|10125.74|10125.74|10109.83|10109.83|0
1654073100000|2022-06-01 08:45:00|10125.74|10125.74|10138.96|10138.96|10141.49|10141.49|10125.74|10125.74|0
1654073400000|2022-06-01 08:50:00|10138.76|10138.76|10130.16|10130.16|10139.05|10139.05|10130.16|10130.16|0
1654073700000|2022-06-01 08:55:00|10129.49|10129.49|10122.95|10122.95|10131.92|10131.92|10122.95|10122.95|0
1654074000000|2022-06-01 09:00:00|10123.17|10123.17|10117.54|10117.54|10125.68|10125.68|10113.66|10113.66|0
1654074300000|2022-06-01 09:05:00|10117.9|10117.9|10124.7|10124.7|10131.05|10131.05|10116.95|10116.95|0
1654074600000|2022-06-01 09:10:00|10124.26|10124.26|10119.6|10119.6|10124.26|10124.26|10118.07|10118.07|0
1654074900000|2022-06-01 09:15:00|10119.93|10119.93|10123.73|10123.73|10124.47|10124.47|10119.93|10119.93|0
1654075200000|2022-06-01 09:20:00|10123.93|10123.93|10125.21|10125.21|10127.74|10127.74|10120.94|10120.94|0
1654075500000|2022-06-01 09:25:00|10125.88|10125.88|10127.33|10127.33|10128.59|10128.59|10122.99|10122.99|0
1654075800000|2022-06-01 09:30:00|10127.59|10127.59|10133.44|10133.44|10134.27|10134.27|10124.86|10124.86|0
1654076100000|2022-06-01 09:35:00|10134.7|10134.7|10137.86|10137.86|10138.83|10138.83|10134.16|10134.16|0
1654076400000|2022-06-01 09:40:00|10138.02|10138.02|10122.25|10122.25|10138.22|10138.22|10122.25|10122.25|0
1654076700000|2022-06-01 09:45:00|10122.05|10122.05|10114.36|10114.36|10122.05|10122.05|10113.95|10113.95|0
1654077000000|2022-06-01 09:50:00|10115.39|10115.39|10120.48|10120.48|10120.79|10120.79|10114.46|10114.46|0
1654077300000|2022-06-01 09:55:00|10120.87|10120.87|10124.75|10124.75|10128.98|10128.98|10120.79|10120.79|0
1654077600000|2022-06-01 10:00:00|10125.16|10125.16|10120.19|10120.19|10125.16|10125.16|10120.17|10120.17|0
1654077900000|2022-06-01 10:05:00|10119.51|10119.51|10104.91|10104.91|10119.51|10119.51|10104.91|10104.91|0
1654078200000|2022-06-01 10:10:00|10104.74|10104.74|10100.85|10100.85|10105.54|10105.54|10099.2|10099.2|0
1654078500000|2022-06-01 10:15:00|10100.91|10100.91|10104.08|10104.08|10104.6|10104.6|10098.23|10098.23|0
1654078800000|2022-06-01 10:20:00|10103.8|10103.8|10103.73|10103.73|10103.8|10103.8|10100.34|10100.34|0
1654079100000|2022-06-01 10:25:00|10104.08|10104.08|10105.19|10105.19|10106.76|10106.76|10103.96|10103.96|0
1654079400000|2022-06-01 10:30:00|10105.08|10105.08|10108.65|10108.65|10110.73|10110.73|10105.08|10105.08|0
1654079700000|2022-06-01 10:35:00|10109.12|10109.12|10112.91|10112.91|10114.87|10114.87|10108.72|10108.72|0
1654080000000|2022-06-01 10:40:00|10112.61|10112.61|10116.23|10116.23|10116.67|10116.67|10112.61|10112.61|0
1654080300000|2022-06-01 10:45:00|10116.54|10116.54|10114.97|10114.97|10116.88|10116.88|10114.97|10114.97|0
1654080600000|2022-06-01 10:50:00|10113.49|10113.49|10109.53|10109.53|10113.49|10113.49|10109.45|10109.45|0
1654080900000|2022-06-01 10:55:00|10109.26|10109.26|10102.69|10102.69|10109.26|10109.26|10102.69|10102.69|0
1654081200000|2022-06-01 11:00:00|10102.66|10102.66|10111.78|10111.78|10111.93|10111.93|10099.19|10099.19|0
1654081500000|2022-06-01 11:05:00|10109.26|10109.26|10113.8|10113.8|10116.74|10116.74|10109.26|10109.26|0
1654081800000|2022-06-01 11:10:00|10113.59|10113.59|10104.31|10104.31|10113.75|10113.75|10104.05|10104.05|0
1654082100000|2022-06-01 11:15:00|10104.18|10104.18|10099.34|10099.34|10105.94|10105.94|10099.34|10099.34|0
1654082400000|2022-06-01 11:20:00|10099.12|10099.12|10098.6|10098.6|10099.62|10099.62|10097.71|10097.71|0
1654082700000|2022-06-01 11:25:00|10099.14|10099.14|10098.3|10098.3|10099.58|10099.58|10097.39|10097.39|0
1654083000000|2022-06-01 11:30:00|10098.47|10098.47|10101.87|10101.87|10103.76|10103.76|10098.47|10098.47|0
1654083300000|2022-06-01 11:35:00|10101.56|10101.56|10102.66|10102.66|10105.01|10105.01|10101.56|10101.56|0
1654083600000|2022-06-01 11:40:00|10102.24|10102.24|10102.38|10102.38|10102.77|10102.77|10102.24|10102.24|0
1654083900000|2022-06-01 11:45:00|10099.85|10099.85|10104.63|10104.63|10104.63|10104.63|10098.52|10098.52|0
1654084200000|2022-06-01 11:50:00|10104.78|10104.78|10104.05|10104.05|10105.25|10105.25|10103.88|10103.88|0
1654084500000|2022-06-01 11:55:00|10105.31|10105.31|10111|10111|10111|10111|10104.77|10104.77|0
1654084800000|2022-06-01 12:00:00|10111.33|10111.33|10116.54|10116.54|10116.54|10116.54|10111.33|10111.33|0
1654085100000|2022-06-01 12:05:00|10117.8|10117.8|10115.66|10115.66|10118.77|10118.77|10115.66|10115.66|0
1654085400000|2022-06-01 12:10:00|10115.99|10115.99|10117.15|10117.15|10117.15|10117.15|10113.67|10113.67|0
1654085700000|2022-06-01 12:15:00|10117.36|10117.36|10113.87|10113.87|10117.36|10117.36|10112.72|10112.72|0
1654086000000|2022-06-01 12:20:00|10114.32|10114.32|10118.98|10118.98|10119.25|10119.25|10114.32|10114.32|0
1654086300000|2022-06-01 12:25:00|10118.66|10118.66|10125.2|10125.2|10125.35|10125.35|10116.88|10116.88|0
1654086600000|2022-06-01 12:30:00|10125.04|10125.04|10113.62|10113.62|10125.04|10125.04|10113.62|10113.62|0
1654086900000|2022-06-01 12:35:00|10113.18|10113.18|10109.12|10109.12|10113.4|10113.4|10109.12|10109.12|0
1654087200000|2022-06-01 12:40:00|10109.34|10109.34|10113.22|10113.22|10113.91|10113.91|10107.9|10107.9|0
1654087500000|2022-06-01 12:45:00|10113.9|10113.9|10107.28|10107.28|10114.56|10114.56|10106.67|10106.67|0
1654087800000|2022-06-01 12:50:00|10109.81|10109.81|10112.62|10112.62|10114.13|10114.13|10109.81|10109.81|0
1654088100000|2022-06-01 12:55:00|10112.1|10112.1|10116.83|10116.83|10119.63|10119.63|10112.1|10112.1|0
1654088400000|2022-06-01 13:00:00|10116.39|10116.39|10152.36|10152.36|10152.36|10152.36|10116.39|10116.39|0
1654088700000|2022-06-01 13:05:00|10152.72|10152.72|10183.74|10183.74|10183.74|10183.74|10152.72|10152.72|0
1654089000000|2022-06-01 13:10:00|10185|10185|10163.23|10163.23|10186.66|10186.66|10163.23|10163.23|0
1654089300000|2022-06-01 13:15:00|10163.47|10163.47|10180.22|10180.22|10180.84|10180.84|10163.35|10163.35|0
1654089600000|2022-06-01 13:20:00|10178.68|10178.68|10176.38|10176.38|10182.32|10182.32|10176.38|10176.38|0
1654089900000|2022-06-01 13:25:00|10176.05|10176.05|10177.34|10177.34|10178.83|10178.83|10175.04|10175.04|0
1654090200000|2022-06-01 13:30:00|10178.35|10178.35|10175.32|10175.32|10183.25|10183.25|10173.26|10173.26|0
1654090500000|2022-06-01 13:35:00|10176.58|10176.58|10176.92|10176.92|10181.8|10181.8|10174.66|10174.66|0
1654090800000|2022-06-01 13:40:00|10175.65|10175.65|10177.55|10177.55|10179.69|10179.69|10172.64|10172.64|0
1654091100000|2022-06-01 13:45:00|10178.52|10178.52|10187.44|10187.44|10187.65|10187.65|10177.71|10177.71|0
1654091400000|2022-06-01 13:50:00|10187.37|10187.37|10196.98|10196.98|10196.98|10196.98|10185.34|10185.34|0
1654091700000|2022-06-01 13:55:00|10196.47|10196.47|10176.04|10176.04|10196.47|10196.47|10175.84|10175.84|0
1654092000000|2022-06-01 14:00:00|10175.77|10175.77|10168.44|10168.44|10175.77|10175.77|10160.68|10160.68|0
1654092300000|2022-06-01 14:05:00|10167.77|10167.77|10136.97|10136.97|10169.03|10169.03|10136.74|10136.74|0
1654092600000|2022-06-01 14:10:00|10137.48|10137.48|10131.48|10131.48|10140.33|10140.33|10130.46|10130.46|0
1654092900000|2022-06-01 14:15:00|10130.22|10130.22|10126.64|10126.64|10130.22|10130.22|10122.64|10122.64|0
1654093200000|2022-06-01 14:20:00|10126.41|10126.41|10117.25|10117.25|10127.52|10127.52|10117.25|10117.25|0
1654093500000|2022-06-01 14:25:00|10116.8|10116.8|10109.91|10109.91|10117.38|10117.38|10106.58|10106.58|0
1654093800000|2022-06-01 14:30:00|10109.39|10109.39|10101.36|10101.36|10110.11|10110.11|10101.36|10101.36|0
1654094100000|2022-06-01 14:35:00|10100.1|10100.1|10095.36|10095.36|10100.36|10100.36|10091.25|10091.25|0
1654094400000|2022-06-01 14:40:00|10095.69|10095.69|10094.39|10094.39|10095.84|10095.84|10088.93|10088.93|0
1654094700000|2022-06-01 14:45:00|10093.94|10093.94|10074.58|10074.58|10095.51|10095.51|10073.82|10073.82|0
1654095000000|2022-06-01 14:50:00|10075.09|10075.09|10084.07|10084.07|10084.76|10084.76|10075.09|10075.09|0
1654095300000|2022-06-01 14:55:00|10082.8|10082.8|10088.94|10088.94|10089.47|10089.47|10081.57|10081.57|0
1654095600000|2022-06-01 15:00:00|10088.69|10088.69|10066.55|10066.55|10088.69|10088.69|10066.55|10066.55|0
1654095900000|2022-06-01 15:05:00|10066.43|10066.43|10053.82|10053.82|10068.98|10068.98|10053.41|10053.41|0
1654096200000|2022-06-01 15:10:00|10053.43|10053.43|10052.11|10052.11|10057.31|10057.31|10050.96|10050.96|0
1654096500000|2022-06-01 15:15:00|10051.94|10051.94|10041.03|10041.03|10052.72|10052.72|10034.76|10034.76|0
1654096800000|2022-06-01 15:20:00|10040.9|10040.9|10029.45|10029.45|10040.9|10040.9|10027.3|10027.3|0
1654097100000|2022-06-01 15:25:00|10029.33|10029.33|10027.58|10027.58|10033.24|10033.24|10023.67|10023.67|0
1654499700000|2022-06-06 07:15:00|10195.78|10195.78|10204.76|10204.76|10210.74|10210.74|10192.6|10192.6|0
1654500000000|2022-06-06 07:20:00|10204.43|10204.43|10208.24|10208.24|10215.91|10215.91|10203.92|10203.92|0
1654500300000|2022-06-06 07:25:00|10207.39|10207.39|10201.69|10201.69|10209.26|10209.26|10198.98|10198.98|0
1654500600000|2022-06-06 07:30:00|10202.52|10202.52|10197.32|10197.32|10202.97|10202.97|10189.57|10189.57|0
1654500900000|2022-06-06 07:35:00|10197.63|10197.63|10206.56|10206.56|10208.45|10208.45|10191.68|10191.68|0
1654501200000|2022-06-06 07:40:00|10206.71|10206.71|10211.27|10211.27|10221.77|10221.77|10206.71|10206.71|0
1654501500000|2022-06-06 07:45:00|10211.11|10211.11|10212.37|10212.37|10213.99|10213.99|10210.34|10210.34|0
1654501800000|2022-06-06 07:50:00|10212.27|10212.27|10197.87|10197.87|10212.27|10212.27|10197.87|10197.87|0
1654502100000|2022-06-06 07:55:00|10197.2|10197.2|10206.68|10206.68|10206.68|10206.68|10192.07|10192.07|0
1654502400000|2022-06-06 08:00:00|10207.36|10207.36|10217.73|10217.73|10219.93|10219.93|10207.36|10207.36|0
1654502700000|2022-06-06 08:05:00|10217.58|10217.58|10205.73|10205.73|10217.58|10217.58|10205.24|10205.24|0
1654503000000|2022-06-06 08:10:00|10205.95|10205.95|10200.11|10200.11|10205.95|10205.95|10200.11|10200.11|0
1654503300000|2022-06-06 08:15:00|10203.9|10203.9|10186.68|10186.68|10206.8|10206.8|10186.68|10186.68|0
1654503600000|2022-06-06 08:20:00|10186.98|10186.98|10184|10184|10189.84|10189.84|10183.8|10183.8|0
1654503900000|2022-06-06 08:25:00|10185.27|10185.27|10188.86|10188.86|10188.86|10188.86|10184.12|10184.12|0
1654504200000|2022-06-06 08:30:00|10189.01|10189.01|10181.9|10181.9|10191.66|10191.66|10180.69|10180.69|0
1654504500000|2022-06-06 08:35:00|10183.16|10183.16|10188.64|10188.64|10189.07|10189.07|10182.2|10182.2|0
1654504800000|2022-06-06 08:40:00|10189.06|10189.06|10185.63|10185.63|10192.94|10192.94|10185.63|10185.63|0
1654505100000|2022-06-06 08:45:00|10185.78|10185.78|10195.07|10195.07|10195.32|10195.32|10185.48|10185.48|0
1654505400000|2022-06-06 08:50:00|10195.28|10195.28|10193.97|10193.97|10198.2|10198.2|10190.06|10190.06|0
1654505700000|2022-06-06 08:55:00|10194.12|10194.12|10196.22|10196.22|10200.31|10200.31|10192.55|10192.55|0
1654506000000|2022-06-06 09:00:00|10196.4|10196.4|10202.16|10202.16|10202.46|10202.46|10195.9|10195.9|0
1654506300000|2022-06-06 09:05:00|10202.58|10202.58|10200.3|10200.3|10202.58|10202.58|10199.86|10199.86|0
1654506600000|2022-06-06 09:10:00|10200.61|10200.61|10200.78|10200.78|10202.79|10202.79|10199.14|10199.14|0
1654506900000|2022-06-06 09:15:00|10200.93|10200.93|10194.77|10194.77|10200.93|10200.93|10192.41|10192.41|0
1654507200000|2022-06-06 09:20:00|10194.93|10194.93|10194.44|10194.44|10195.58|10195.58|10193.61|10193.61|0
1654507500000|2022-06-06 09:25:00|10192.67|10192.67|10196.35|10196.35|10196.54|10196.54|10191.18|10191.18|0
1654507800000|2022-06-06 09:30:00|10196.11|10196.11|10195.28|10195.28|10197.05|10197.05|10193.99|10193.99|0
1654508100000|2022-06-06 09:35:00|10195.5|10195.5|10189.56|10189.56|10195.66|10195.66|10189.56|10189.56|0
1654508400000|2022-06-06 09:40:00|10189.11|10189.11|10184.19|10184.19|10189.56|10189.56|10184.09|10184.09|0
1654508700000|2022-06-06 09:45:00|10183.67|10183.67|10185.1|10185.1|10186.42|10186.42|10181.32|10181.32|0
1654509000000|2022-06-06 09:50:00|10184.88|10184.88|10178.05|10178.05|10185.54|10185.54|10178.05|10178.05|0
1654509300000|2022-06-06 09:55:00|10177.5|10177.5|10165.4|10165.4|10177.5|10177.5|10164.25|10164.25|0
1654509600000|2022-06-06 10:00:00|10164.13|10164.13|10173.49|10173.49|10173.8|10173.8|10163.47|10163.47|0
1654509900000|2022-06-06 10:05:00|10173.81|10173.81|10180.54|10180.54|10180.86|10180.86|10173.81|10173.81|0
1654510200000|2022-06-06 10:10:00|10180.41|10180.41|10181.07|10181.07|10186.88|10186.88|10180.27|10180.27|0
1654510500000|2022-06-06 10:15:00|10180.25|10180.25|10184.85|10184.85|10184.85|10184.85|10180.03|10180.03|0
1654510800000|2022-06-06 10:20:00|10184.98|10184.98|10182.85|10182.85|10184.98|10184.98|10182|10182|0
1654511100000|2022-06-06 10:25:00|10182.52|10182.52|10181.24|10181.24|10183.09|10183.09|10181.21|10181.21|0
1654511400000|2022-06-06 10:30:00|10181.03|10181.03|10179.78|10179.78|10183.29|10183.29|10178.36|10178.36|0
1654511700000|2022-06-06 10:35:00|10179.52|10179.52|10174.52|10174.52|10180.9|10180.9|10174.43|10174.43|0
1654512000000|2022-06-06 10:40:00|10174.73|10174.73|10174.87|10174.87|10177.91|10177.91|10173.47|10173.47|0
1654512300000|2022-06-06 10:45:00|10173.61|10173.61|10173.38|10173.38|10175.63|10175.63|10172.94|10172.94|0
1654512600000|2022-06-06 10:50:00|10172.87|10172.87|10174.1|10174.1|10174.1|10174.1|10169.9|10169.9|0
1654512900000|2022-06-06 10:55:00|10173.97|10173.97|10158.76|10158.76|10177.54|10177.54|10158.76|10158.76|0
1654513200000|2022-06-06 11:00:00|10158.59|10158.59|10152.74|10152.74|10158.59|10158.59|10152.39|10152.39|0
1654513500000|2022-06-06 11:05:00|10152.56|10152.56|10154.62|10154.62|10157.62|10157.62|10152.56|10152.56|0
1654513800000|2022-06-06 11:10:00|10155.26|10155.26|10152.25|10152.25|10155.47|10155.47|10151.11|10151.11|0
1654514100000|2022-06-06 11:15:00|10154.77|10154.77|10163.37|10163.37|10163.37|10163.37|10154.77|10154.77|0
1654514400000|2022-06-06 11:20:00|10163.7|10163.7|10168.79|10168.79|10169.71|10169.71|10163.7|10163.7|0
1654514700000|2022-06-06 11:25:00|10168.64|10168.64|10171.2|10171.2|10171.2|10171.2|10167.82|10167.82|0
1654515000000|2022-06-06 11:30:00|10170.99|10170.99|10170.65|10170.65|10172.34|10172.34|10170.32|10170.32|0
1654515300000|2022-06-06 11:35:00|10169.98|10169.98|10170.52|10170.52|10170.79|10170.79|10169.53|10169.53|0
1654515600000|2022-06-06 11:40:00|10170.24|10170.24|10173.16|10173.16|10173.32|10173.32|10169.14|10169.14|0
1654515900000|2022-06-06 11:45:00|10172.99|10172.99|10171.72|10171.72|10174.03|10174.03|10171.72|10171.72|0
1654516200000|2022-06-06 11:50:00|10171.28|10171.28|10171.47|10171.47|10171.54|10171.54|10169.79|10169.79|0
1654516500000|2022-06-06 11:55:00|10172.58|10172.58|10177.41|10177.41|10177.67|10177.67|10169.5|10169.5|0
1654516800000|2022-06-06 12:00:00|10177.63|10177.63|10174.46|10174.46|10181.01|10181.01|10174.46|10174.46|0
1654517100000|2022-06-06 12:05:00|10173.95|10173.95|10168.03|10168.03|10174.42|10174.42|10167.7|10167.7|0
1654517400000|2022-06-06 12:10:00|10166.76|10166.76|10164.71|10164.71|10166.78|10166.78|10163.07|10163.07|0
1654517700000|2022-06-06 12:15:00|10164.45|10164.45|10167.19|10167.19|10167.34|10167.34|10164.3|10164.3|0
1654518000000|2022-06-06 12:20:00|10167.35|10167.35|10166.68|10166.68|10167.35|10167.35|10165.53|10165.53|0
1654518300000|2022-06-06 12:25:00|10165.42|10165.42|10169.49|10169.49|10169.49|10169.49|10165.12|10165.12|0
1654518600000|2022-06-06 12:30:00|10170.75|10170.75|10172.82|10172.82|10173|10173|10169.67|10169.67|0
1654518900000|2022-06-06 12:35:00|10173.34|10173.34|10178.06|10178.06|10178.06|10178.06|10173.08|10173.08|0
1654519200000|2022-06-06 12:40:00|10177.93|10177.93|10182.53|10182.53|10182.53|10182.53|10177.33|10177.33|0
1654519500000|2022-06-06 12:45:00|10183.08|10183.08|10187.16|10187.16|10187.78|10187.78|10183.08|10183.08|0
1654519800000|2022-06-06 12:50:00|10187.1|10187.1|10183.83|10183.83|10187.1|10187.1|10183.54|10183.54|0
1654520100000|2022-06-06 12:55:00|10183.56|10183.56|10182.86|10182.86|10184.79|10184.79|10182.74|10182.74|0
1654520400000|2022-06-06 13:00:00|10182.7|10182.7|10182.14|10182.14|10183.2|10183.2|10177.13|10177.13|0
1654520700000|2022-06-06 13:05:00|10182.36|10182.36|10178.9|10178.9|10182.52|10182.52|10177.59|10177.59|0
1654521000000|2022-06-06 13:10:00|10179.2|10179.2|10180.06|10180.06|10180.36|10180.36|10178.15|10178.15|0
1654521300000|2022-06-06 13:15:00|10179.91|10179.91|10181.71|10181.71|10183.82|10183.82|10178.34|10178.34|0
1654521600000|2022-06-06 13:20:00|10181.2|10181.2|10181.34|10181.34|10184.17|10184.17|10180.56|10180.56|0
1654521900000|2022-06-06 13:25:00|10181.56|10181.56|10186.27|10186.27|10186.85|10186.85|10180.97|10180.97|0
1654522200000|2022-06-06 13:30:00|10185.75|10185.75|10186.53|10186.53|10188.89|10188.89|10185.58|10185.58|0
1654522500000|2022-06-06 13:35:00|10186.27|10186.27|10180.14|10180.14|10189.03|10189.03|10179.39|10179.39|0
1654522800000|2022-06-06 13:40:00|10181.4|10181.4|10178.37|10178.37|10184.38|10184.38|10176.87|10176.87|0
1654523100000|2022-06-06 13:45:00|10178.1|10178.1|10177.24|10177.24|10180.32|10180.32|10175.03|10175.03|0
1654523400000|2022-06-06 13:50:00|10177.12|10177.12|10181.71|10181.71|10181.71|10181.71|10175.6|10175.6|0
1654523700000|2022-06-06 13:55:00|10185.5|10185.5|10185.7|10185.7|10186.72|10186.72|10181.71|10181.71|0
1654524000000|2022-06-06 14:00:00|10186.32|10186.32|10199.07|10199.07|10202.71|10202.71|10186.32|10186.32|0
1654524300000|2022-06-06 14:05:00|10199.34|10199.34|10203.72|10203.72|10204.26|10204.26|10197.74|10197.74|0
1654524600000|2022-06-06 14:10:00|10203.99|10203.99|10197.04|10197.04|10203.99|10203.99|10197.04|10197.04|0
1654524900000|2022-06-06 14:15:00|10196.91|10196.91|10188.42|10188.42|10198.29|10198.29|10187.26|10187.26|0
1654525200000|2022-06-06 14:20:00|10188.29|10188.29|10189.68|10189.68|10191.43|10191.43|10187.4|10187.4|0
1654525500000|2022-06-06 14:25:00|10190.19|10190.19|10196.39|10196.39|10196.56|10196.56|10186.64|10186.64|0
1654525800000|2022-06-06 14:30:00|10196.54|10196.54|10203.35|10203.35|10203.35|10203.35|10195.33|10195.33|0
1654526100000|2022-06-06 14:35:00|10203.89|10203.89|10194.49|10194.49|10204.41|10204.41|10193.29|10193.29|0
1654526400000|2022-06-06 14:40:00|10195.04|10195.04|10195.61|10195.61|10195.76|10195.76|10192.34|10192.34|0
1654526700000|2022-06-06 14:45:00|10195.76|10195.76|10200.91|10200.91|10203.43|10203.43|10192.69|10192.69|0
1654527000000|2022-06-06 14:50:00|10201.43|10201.43|10204.4|10204.4|10206.31|10206.31|10200.91|10200.91|0
1654527300000|2022-06-06 14:55:00|10205.66|10205.66|10204.38|10204.38|10206.62|10206.62|10202.77|10202.77|0
1654527600000|2022-06-06 15:00:00|10204.89|10204.89|10202.75|10202.75|10207.96|10207.96|10201.82|10201.82|0
1654527900000|2022-06-06 15:05:00|10203.27|10203.27|10198.23|10198.23|10203.27|10203.27|10198.23|10198.23|0
1654528200000|2022-06-06 15:10:00|10197.91|10197.91|10188.58|10188.58|10197.91|10197.91|10187.82|10187.82|0
1654528500000|2022-06-06 15:15:00|10188.13|10188.13|10171.15|10171.15|10188.13|10188.13|10168.82|10168.82|0
1654528800000|2022-06-06 15:20:00|10170.93|10170.93|10172.68|10172.68|10174.21|10174.21|10167.33|10167.33|0
1654529100000|2022-06-06 15:25:00|10171.42|10171.42|10175.91|10175.91|10176.24|10176.24|10162.33|10162.33|0
1654586100000|2022-06-07 07:15:00|10125.96|10125.96|10119.94|10119.94|10132.79|10132.79|10119.94|10119.94|0
1654586400000|2022-06-07 07:20:00|10119.72|10119.72|10117.38|10117.38|10123.64|10123.64|10111.25|10111.25|0
1654586700000|2022-06-07 07:25:00|10117.21|10117.21|10123.26|10123.26|10128.14|10128.14|10117.21|10117.21|0
1654587000000|2022-06-07 07:30:00|10124.28|10124.28|10136.29|10136.29|10137.29|10137.29|10123.72|10123.72|0
1654587300000|2022-06-07 07:35:00|10136.12|10136.12|10119.74|10119.74|10136.12|10136.12|10119.74|10119.74|0
1654587600000|2022-06-07 07:40:00|10120.29|10120.29|10128.9|10128.9|10133.71|10133.71|10119.47|10119.47|0
1654587900000|2022-06-07 07:45:00|10129.24|10129.24|10126.41|10126.41|10129.24|10129.24|10122.93|10122.93|0
1654588200000|2022-06-07 07:50:00|10126.86|10126.86|10114.05|10114.05|10129.75|10129.75|10114.05|10114.05|0
1654588500000|2022-06-07 07:55:00|10113.72|10113.72|10110.65|10110.65|10115.97|10115.97|10110.65|10110.65|0
1654588800000|2022-06-07 08:00:00|10110.49|10110.49|10119.87|10119.87|10122.14|10122.14|10109.46|10109.46|0
1654589100000|2022-06-07 08:05:00|10119.6|10119.6|10112.47|10112.47|10126.85|10126.85|10112.47|10112.47|0
1654589400000|2022-06-07 08:10:00|10111.65|10111.65|10098.7|10098.7|10112.3|10112.3|10098.7|10098.7|0
1654589700000|2022-06-07 08:15:00|10097.58|10097.58|10087.64|10087.64|10097.58|10097.58|10087.64|10087.64|0
1654590000000|2022-06-07 08:20:00|10087.98|10087.98|10086.79|10086.79|10087.98|10087.98|10081.89|10081.89|0
1654590300000|2022-06-07 08:25:00|10089.32|10089.32|10079.96|10079.96|10091.33|10091.33|10079.96|10079.96|0
1654590600000|2022-06-07 08:30:00|10079.53|10079.53|10085.27|10085.27|10091.51|10091.51|10077.23|10077.23|0
1654590900000|2022-06-07 08:35:00|10085.48|10085.48|10088.36|10088.36|10091.73|10091.73|10084.79|10084.79|0
1654591200000|2022-06-07 08:40:00|10087.09|10087.09|10093.15|10093.15|10093.15|10093.15|10086.01|10086.01|0
1654591500000|2022-06-07 08:45:00|10093.67|10093.67|10081.89|10081.89|10094|10094|10081.67|10081.67|0
1654591800000|2022-06-07 08:50:00|10082.05|10082.05|10080.8|10080.8|10083.93|10083.93|10080.8|10080.8|0
1654592100000|2022-06-07 08:55:00|10080.65|10080.65|10080.58|10080.58|10081.5|10081.5|10079.13|10079.13|0
1654592400000|2022-06-07 09:00:00|10080.48|10080.48|10074|10074|10083.33|10083.33|10072.87|10072.87|0
1654592700000|2022-06-07 09:05:00|10073.83|10073.83|10067.54|10067.54|10074.65|10074.65|10067.54|10067.54|0
1654593000000|2022-06-07 09:10:00|10067.64|10067.64|10066.17|10066.17|10068.05|10068.05|10063.05|10063.05|0
1654593300000|2022-06-07 09:15:00|10067.44|10067.44|10077.32|10077.32|10077.42|10077.42|10066.9|10066.9|0
1654593600000|2022-06-07 09:20:00|10077.58|10077.58|10083.59|10083.59|10086.62|10086.62|10077.58|10077.58|0
1654593900000|2022-06-07 09:25:00|10088.64|10088.64|10095.24|10095.24|10095.92|10095.92|10088.64|10088.64|0
1654594200000|2022-06-07 09:30:00|10095.06|10095.06|10096.83|10096.83|10097.51|10097.51|10092.9|10092.9|0
1654594500000|2022-06-07 09:35:00|10096.54|10096.54|10094.61|10094.61|10100.31|10100.31|10094.21|10094.21|0
1654594800000|2022-06-07 09:40:00|10094.41|10094.41|10099.98|10099.98|10102.97|10102.97|10093.82|10093.82|0
1654595100000|2022-06-07 09:45:00|10099.76|10099.76|10099.4|10099.4|10100.42|10100.42|10097.3|10097.3|0
1654595400000|2022-06-07 09:50:00|10099.23|10099.23|10088.99|10088.99|10099.55|10099.55|10088.99|10088.99|0
1654595700000|2022-06-07 09:55:00|10088.9|10088.9|10097.31|10097.31|10097.87|10097.87|10088.9|10088.9|0
1654596000000|2022-06-07 10:00:00|10097.64|10097.64|10103.51|10103.51|10103.51|10103.51|10097.59|10097.59|0
1654596300000|2022-06-07 10:05:00|10103.08|10103.08|10099.28|10099.28|10105.08|10105.08|10098.39|10098.39|0
1654596600000|2022-06-07 10:10:00|10099.47|10099.47|10099.59|10099.59|10100.8|10100.8|10098.27|10098.27|0
1654596900000|2022-06-07 10:15:00|10099.35|10099.35|10082.49|10082.49|10099.44|10099.44|10082.32|10082.32|0
1654597200000|2022-06-07 10:20:00|10082.65|10082.65|10082.41|10082.41|10082.65|10082.65|10073.89|10073.89|0
1654597500000|2022-06-07 10:25:00|10082.74|10082.74|10091.1|10091.1|10091.1|10091.1|10082.74|10082.74|0
1654597800000|2022-06-07 10:30:00|10090.8|10090.8|10094|10094|10094.38|10094.38|10088.11|10088.11|0
1654598100000|2022-06-07 10:35:00|10094.5|10094.5|10091.64|10091.64|10095.79|10095.79|10091.09|10091.09|0
1654598400000|2022-06-07 10:40:00|10091.36|10091.36|10088.63|10088.63|10091.73|10091.73|10087.75|10087.75|0
1654598700000|2022-06-07 10:45:00|10088.09|10088.09|10095.45|10095.45|10095.45|10095.45|10088.09|10088.09|0
1654599000000|2022-06-07 10:50:00|10095.05|10095.05|10093.24|10093.24|10095.05|10095.05|10093.24|10093.24|0
1654599300000|2022-06-07 10:55:00|10092.15|10092.15|10052.71|10052.71|10092.74|10092.74|10052.71|10052.71|0
1654599600000|2022-06-07 11:00:00|10053.98|10053.98|10054.04|10054.04|10062.52|10062.52|10052.21|10052.21|0
1654599900000|2022-06-07 11:05:00|10055.02|10055.02|10045.39|10045.39|10055.91|10055.91|10045.39|10045.39|0
1654600200000|2022-06-07 11:10:00|10045.14|10045.14|10038.87|10038.87|10045.31|10045.31|10038.87|10038.87|0
1654600500000|2022-06-07 11:15:00|10038.34|10038.34|10052.13|10052.13|10052.4|10052.4|10035.21|10035.21|0
1654600800000|2022-06-07 11:20:00|10052.8|10052.8|10043.4|10043.4|10052.8|10052.8|10041.95|10041.95|0
1654601100000|2022-06-07 11:25:00|10042.13|10042.13|10047.18|10047.18|10050.76|10050.76|10041.86|10041.86|0
1654601400000|2022-06-07 11:30:00|10047.4|10047.4|10064.47|10064.47|10065.73|10065.73|10046.89|10046.89|0
1654601700000|2022-06-07 11:35:00|10063.2|10063.2|10062.71|10062.71|10064.8|10064.8|10061.65|10061.65|0
1654602000000|2022-06-07 11:40:00|10062.43|10062.43|10052.82|10052.82|10062.43|10062.43|10051.97|10051.97|0
1654602300000|2022-06-07 11:45:00|10052.27|10052.27|10060.16|10060.16|10060.71|10060.71|10051.76|10051.76|0
1654602600000|2022-06-07 11:50:00|10059.83|10059.83|10058.96|10058.96|10059.83|10059.83|10055.36|10055.36|0
1654602900000|2022-06-07 11:55:00|10057.7|10057.7|10054.96|10054.96|10057.7|10057.7|10054.96|10054.96|0
1654603200000|2022-06-07 12:00:00|10056.23|10056.23|10051.02|10051.02|10062.95|10062.95|10050.58|10050.58|0
1654603500000|2022-06-07 12:05:00|10051.24|10051.24|10054.31|10054.31|10055.31|10055.31|10051.24|10051.24|0
1654603800000|2022-06-07 12:10:00|10053.05|10053.05|10052.28|10052.28|10053.05|10053.05|10047.43|10047.43|0
1654604100000|2022-06-07 12:15:00|10052.13|10052.13|10046.89|10046.89|10054.46|10054.46|10046.89|10046.89|0
1654604400000|2022-06-07 12:20:00|10047.71|10047.71|10057.14|10057.14|10059.46|10059.46|10047.33|10047.33|0
1654604700000|2022-06-07 12:25:00|10057.65|10057.65|10061.31|10061.31|10061.31|10061.31|10057.65|10057.65|0
1654605000000|2022-06-07 12:30:00|10061.41|10061.41|10062.34|10062.34|10062.34|10062.34|10056.28|10056.28|0
1654605300000|2022-06-07 12:35:00|10062.6|10062.6|10062.76|10062.76|10065.48|10065.48|10061.04|10061.04|0
1654605600000|2022-06-07 12:40:00|10061.49|10061.49|10060.31|10060.31|10061.49|10061.49|10059.37|10059.37|0
1654605900000|2022-06-07 12:45:00|10059.05|10059.05|10055.92|10055.92|10059.64|10059.64|10055.92|10055.92|0
1654606200000|2022-06-07 12:50:00|10055.7|10055.7|10047.88|10047.88|10055.99|10055.99|10047.88|10047.88|0
1654606500000|2022-06-07 12:55:00|10049.15|10049.15|10047.27|10047.27|10052.03|10052.03|10047.27|10047.27|0
1654606800000|2022-06-07 13:00:00|10046|10046|10049.97|10049.97|10053.49|10053.49|10045.85|10045.85|0
1654607100000|2022-06-07 13:05:00|10049.82|10049.82|10050.71|10050.71|10051.57|10051.57|10049.02|10049.02|0
1654607400000|2022-06-07 13:10:00|10051.38|10051.38|10041.13|10041.13|10051.6|10051.6|10041.13|10041.13|0
1654607700000|2022-06-07 13:15:00|10040.91|10040.91|10043.93|10043.93|10045.74|10045.74|10039.21|10039.21|0
1654608000000|2022-06-07 13:20:00|10044.35|10044.35|10048|10048|10048.17|10048.17|10039.23|10039.23|0
1654608300000|2022-06-07 13:25:00|10045.47|10045.47|10038.47|10038.47|10045.68|10045.68|10038.47|10038.47|0
1654608600000|2022-06-07 13:30:00|10038.32|10038.32|10035.8|10035.8|10040.26|10040.26|10030.86|10030.86|0
1654608900000|2022-06-07 13:35:00|10037.07|10037.07|10032.6|10032.6|10039.23|10039.23|10030.83|10030.83|0
1654609200000|2022-06-07 13:40:00|10032.77|10032.77|10042.63|10042.63|10043.5|10043.5|10032.4|10032.4|0
1654609500000|2022-06-07 13:45:00|10042.48|10042.48|10027.47|10027.47|10042.48|10042.48|10025.22|10025.22|0
1654609800000|2022-06-07 13:50:00|10027.74|10027.74|10022.43|10022.43|10035.19|10035.19|10019.9|10019.9|0
1654610100000|2022-06-07 13:55:00|10021.17|10021.17|10000.73|10000.73|10021.75|10021.75|9999.32|9999.32|0
1654610400000|2022-06-07 14:00:00|10001.06|10001.06|10022.69|10022.69|10023.74|10023.74|9999.53|9999.53|0
1654610700000|2022-06-07 14:05:00|10022.84|10022.84|10021.04|10021.04|10029.78|10029.78|10019.29|10019.29|0
1654611000000|2022-06-07 14:10:00|10019.77|10019.77|10032.26|10032.26|10032.26|10032.26|10018.99|10018.99|0
1654611300000|2022-06-07 14:15:00|10034.78|10034.78|10035.3|10035.3|10039.24|10039.24|10032.39|10032.39|0
1654611600000|2022-06-07 14:20:00|10035.56|10035.56|10047.68|10047.68|10049.76|10049.76|10034.55|10034.55|0
1654611900000|2022-06-07 14:25:00|10047.42|10047.42|10060.28|10060.28|10062.92|10062.92|10045.76|10045.76|0
1654612200000|2022-06-07 14:30:00|10059.02|10059.02|10072.48|10072.48|10072.7|10072.7|10056.95|10056.95|0
1654612500000|2022-06-07 14:35:00|10072.72|10072.72|10092.68|10092.68|10092.68|10092.68|10072.72|10072.72|0
1654612800000|2022-06-07 14:40:00|10093.21|10093.21|10095.28|10095.28|10095.89|10095.89|10086.6|10086.6|0
1654613100000|2022-06-07 14:45:00|10095.08|10095.08|10105.46|10105.46|10105.68|10105.68|10094.71|10094.71|0
1654613400000|2022-06-07 14:50:00|10105.29|10105.29|10106.18|10106.18|10111.97|10111.97|10105.29|10105.29|0
1654613700000|2022-06-07 14:55:00|10106.01|10106.01|10103.61|10103.61|10106.7|10106.7|10101.49|10101.49|0
1654614000000|2022-06-07 15:00:00|10104.88|10104.88|10103.29|10103.29|10105|10105|10100.48|10100.48|0
1654614300000|2022-06-07 15:05:00|10101.94|10101.94|10107.04|10107.04|10108.51|10108.51|10098.47|10098.47|0
1654614600000|2022-06-07 15:10:00|10106.92|10106.92|10102.57|10102.57|10106.92|10106.92|10102.11|10102.11|0
1654614900000|2022-06-07 15:15:00|10102.24|10102.24|10092.74|10092.74|10102.42|10102.42|10092.74|10092.74|0
1654615200000|2022-06-07 15:20:00|10091.95|10091.95|10078.06|10078.06|10094.88|10094.88|10078.06|10078.06|0
1654615500000|2022-06-07 15:25:00|10077.78|10077.78|10083.63|10083.63|10086.97|10086.97|10077.55|10077.55|0
1654672500000|2022-06-08 07:15:00|10076.42|10076.42|10071.81|10071.81|10080.6|10080.6|10069.04|10069.04|0
1654672800000|2022-06-08 07:20:00|10071.29|10071.29|10068.15|10068.15|10083.31|10083.31|10068.15|10068.15|0
1654673100000|2022-06-08 07:25:00|10067.65|10067.65|10072.11|10072.11|10072.34|10072.34|10062.01|10062.01|0
1654673400000|2022-06-08 07:30:00|10070.85|10070.85|10060.78|10060.78|10073.03|10073.03|10056.46|10056.46|0
1654673700000|2022-06-08 07:35:00|10062.04|10062.04|10070.33|10070.33|10070.33|10070.33|10060.45|10060.45|0
1654674000000|2022-06-08 07:40:00|10070.55|10070.55|10070.29|10070.29|10077.21|10077.21|10069.26|10069.26|0
1654674300000|2022-06-08 07:45:00|10068.36|10068.36|10057.68|10057.68|10069.62|10069.62|10051.89|10051.89|0
1654674600000|2022-06-08 07:50:00|10057.23|10057.23|10049.81|10049.81|10061.49|10061.49|10049.81|10049.81|0
1654674900000|2022-06-08 07:55:00|10049.66|10049.66|10047.79|10047.79|10060.01|10060.01|10047.79|10047.79|0
1654675200000|2022-06-08 08:00:00|10047.96|10047.96|10049.34|10049.34|10049.6|10049.6|10039.64|10039.64|0
1654675500000|2022-06-08 08:05:00|10048.32|10048.32|10064.05|10064.05|10064.05|10064.05|10047.44|10047.44|0
1654675800000|2022-06-08 08:10:00|10064.37|10064.37|10061.28|10061.28|10066.63|10066.63|10060.66|10060.66|0
1654676100000|2022-06-08 08:15:00|10060.89|10060.89|10049.93|10049.93|10060.89|10060.89|10048.29|10048.29|0
1654676400000|2022-06-08 08:20:00|10048.67|10048.67|10069.08|10069.08|10070.11|10070.11|10048.67|10048.67|0
1654676700000|2022-06-08 08:25:00|10069.6|10069.6|10064.04|10064.04|10071.29|10071.29|10062.79|10062.79|0
1654677000000|2022-06-08 08:30:00|10063.58|10063.58|10068.06|10068.06|10068.67|10068.67|10063.58|10063.58|0
1654677300000|2022-06-08 08:35:00|10067.54|10067.54|10083.03|10083.03|10083.91|10083.91|10067.54|10067.54|0
1654677600000|2022-06-08 08:40:00|10082.51|10082.51|10079.15|10079.15|10083.38|10083.38|10078.76|10078.76|0
1654677900000|2022-06-08 08:45:00|10080.41|10080.41|10072.04|10072.04|10082.7|10082.7|10072.04|10072.04|0
1654678200000|2022-06-08 08:50:00|10070.78|10070.78|10074.26|10074.26|10074.47|10074.47|10069.24|10069.24|0
1654678500000|2022-06-08 08:55:00|10072.94|10072.94|10063.56|10063.56|10072.94|10072.94|10061.89|10061.89|0
1654678800000|2022-06-08 09:00:00|10063.27|10063.27|10058.61|10058.61|10063.27|10063.27|10055.78|10055.78|0
1654679100000|2022-06-08 09:05:00|10058.39|10058.39|10053.11|10053.11|10060.47|10060.47|10048.81|10048.81|0
1654679400000|2022-06-08 09:10:00|10053.56|10053.56|10055.41|10055.41|10055.91|10055.91|10049.7|10049.7|0
1654679700000|2022-06-08 09:15:00|10055.67|10055.67|10061.99|10061.99|10062.26|10062.26|10055.17|10055.17|0
1654680000000|2022-06-08 09:20:00|10062.14|10062.14|10060.21|10060.21|10063.17|10063.17|10060.21|10060.21|0
1654680300000|2022-06-08 09:25:00|10060.36|10060.36|10057.23|10057.23|10064.22|10064.22|10056.52|10056.52|0
1654680600000|2022-06-08 09:30:00|10056.78|10056.78|10059.55|10059.55|10059.55|10059.55|10054.17|10054.17|0
1654680900000|2022-06-08 09:35:00|10059.82|10059.82|10055.28|10055.28|10060.45|10060.45|10052.99|10052.99|0
1654681200000|2022-06-08 09:40:00|10055.54|10055.54|10047.86|10047.86|10055.54|10055.54|10046.39|10046.39|0
1654681500000|2022-06-08 09:45:00|10046.84|10046.84|10042.53|10042.53|10047.32|10047.32|10041.74|10041.74|0
1654681800000|2022-06-08 09:50:00|10042.21|10042.21|10033.42|10033.42|10042.21|10042.21|10033.42|10033.42|0
1654682100000|2022-06-08 09:55:00|10033.33|10033.33|10025.87|10025.87|10033.59|10033.59|10025.69|10025.69|0
1654682400000|2022-06-08 10:00:00|10026.12|10026.12|10023.4|10023.4|10026.12|10026.12|10018.51|10018.51|0
1654682700000|2022-06-08 10:05:00|10023.24|10023.24|10019.58|10019.58|10023.54|10023.54|10010.63|10010.63|0
1654683000000|2022-06-08 10:10:00|10020.47|10020.47|10024.16|10024.16|10025.39|10025.39|10020.15|10020.15|0
1654683300000|2022-06-08 10:15:00|10023.45|10023.45|10026.42|10026.42|10031.56|10031.56|10023.45|10023.45|0
1654683600000|2022-06-08 10:20:00|10025.91|10025.91|10030.06|10030.06|10031.95|10031.95|10024.77|10024.77|0
1654683900000|2022-06-08 10:25:00|10030.22|10030.22|10028.47|10028.47|10032.34|10032.34|10028.47|10028.47|0
1654684200000|2022-06-08 10:30:00|10028.65|10028.65|10022.95|10022.95|10028.81|10028.81|10022.73|10022.73|0
1654684500000|2022-06-08 10:35:00|10022.44|10022.44|10021.86|10021.86|10023.04|10023.04|10019.24|10019.24|0
1654684800000|2022-06-08 10:40:00|10021.69|10021.69|10016.32|10016.32|10021.69|10021.69|10015.27|10015.27|0
1654685100000|2022-06-08 10:45:00|10015.81|10015.81|10015.89|10015.89|10017.66|10017.66|10014.33|10014.33|0
1654685400000|2022-06-08 10:50:00|10016.35|10016.35|10029.66|10029.66|10029.66|10029.66|10016.35|10016.35|0
1654685700000|2022-06-08 10:55:00|10029.84|10029.84|10020.17|10020.17|10031.39|10031.39|10020.17|10020.17|0
1654686000000|2022-06-08 11:00:00|10020.36|10020.36|10020.81|10020.81|10020.81|10020.81|10015.9|10015.9|0
1654686300000|2022-06-08 11:05:00|10020.96|10020.96|10022.72|10022.72|10023.25|10023.25|10020.77|10020.77|0
1654686600000|2022-06-08 11:10:00|10023.99|10023.99|10036.4|10036.4|10036.79|10036.79|10023.99|10023.99|0
1654686900000|2022-06-08 11:15:00|10036.14|10036.14|10036.61|10036.61|10036.97|10036.97|10034.73|10034.73|0
1654687200000|2022-06-08 11:20:00|10036.87|10036.87|10033.67|10033.67|10037.96|10037.96|10031.91|10031.91|0
1654687500000|2022-06-08 11:25:00|10034.19|10034.19|10033.23|10033.23|10034.83|10034.83|10031.87|10031.87|0
1654687800000|2022-06-08 11:30:00|10032.71|10032.71|10031.45|10031.45|10035.08|10035.08|10031.45|10031.45|0
1654688100000|2022-06-08 11:35:00|10030.18|10030.18|10027.07|10027.07|10030.18|10030.18|10027.07|10027.07|0
1654688400000|2022-06-08 11:40:00|10026.85|10026.85|10022.8|10022.8|10027.85|10027.85|10021.3|10021.3|0
1654688700000|2022-06-08 11:45:00|10023.13|10023.13|10029.05|10029.05|10029.05|10029.05|10023.09|10023.09|0
1654689000000|2022-06-08 11:50:00|10029.55|10029.55|10023.15|10023.15|10031.91|10031.91|10022.9|10022.9|0
1654689300000|2022-06-08 11:55:00|10022.49|10022.49|10023.83|10023.83|10025.28|10025.28|10019.53|10019.53|0
1654689600000|2022-06-08 12:00:00|10023.61|10023.61|10023.51|10023.51|10025.28|10025.28|10022.45|10022.45|0
1654689900000|2022-06-08 12:05:00|10023.29|10023.29|10022.25|10022.25|10025.61|10025.61|10022.25|10022.25|0
1654690200000|2022-06-08 12:10:00|10021.99|10021.99|10027.38|10027.38|10027.38|10027.38|10019.82|10019.82|0
1654690500000|2022-06-08 12:15:00|10027.53|10027.53|10024.6|10024.6|10028.96|10028.96|10024.49|10024.49|0
1654690800000|2022-06-08 12:20:00|10024.27|10024.27|10016.42|10016.42|10024.27|10024.27|10016.16|10016.16|0
1654691100000|2022-06-08 12:25:00|10016.2|10016.2|10025.64|10025.64|10026.95|10026.95|10015.61|10015.61|0
1654691400000|2022-06-08 12:30:00|10024.37|10024.37|10005.91|10005.91|10025.09|10025.09|10004.49|10004.49|0
1654691700000|2022-06-08 12:35:00|10005.65|10005.65|10011.99|10011.99|10013.34|10013.34|10005.39|10005.39|0
1654692000000|2022-06-08 12:40:00|10011.65|10011.65|10008.62|10008.62|10012.06|10012.06|10003.55|10003.55|0
1654692300000|2022-06-08 12:45:00|10008.36|10008.36|10016.91|10016.91|10016.91|10016.91|10007.51|10007.51|0
1654692600000|2022-06-08 12:50:00|10015.65|10015.65|10001.84|10001.84|10016.01|10016.01|10001.84|10001.84|0
1654692900000|2022-06-08 12:55:00|10001.75|10001.75|10007.65|10007.65|10009.99|10009.99|10001.75|10001.75|0
1654693200000|2022-06-08 13:00:00|10007.53|10007.53|10003.69|10003.69|10007.53|10007.53|10000.61|10000.61|0
1654693500000|2022-06-08 13:05:00|10003.94|10003.94|10008.27|10008.27|10013.51|10013.51|10003.94|10003.94|0
1654693800000|2022-06-08 13:10:00|10008.02|10008.02|10006.16|10006.16|10008.02|10008.02|10002.11|10002.11|0
1654694100000|2022-06-08 13:15:00|10006.25|10006.25|10005.66|10005.66|10007.2|10007.2|10003.98|10003.98|0
1654694400000|2022-06-08 13:20:00|10005.92|10005.92|10003.53|10003.53|10007.52|10007.52|10003.37|10003.37|0
1654694700000|2022-06-08 13:25:00|10003.65|10003.65|9999.18|9999.18|10005.14|10005.14|9998.92|9998.92|0
1654695000000|2022-06-08 13:30:00|9998.85|9998.85|9980.13|9980.13|10001.96|10001.96|9973.94|9973.94|0
1654695300000|2022-06-08 13:35:00|9981.4|9981.4|10003.6|10003.6|10007.49|10007.49|9981.4|9981.4|0
1654695600000|2022-06-08 13:40:00|10003.9|10003.9|10003.42|10003.42|10006.35|10006.35|9996.89|9996.89|0
1654695900000|2022-06-08 13:45:00|10003.27|10003.27|10009.52|10009.52|10011.92|10011.92|10003.01|10003.01|0
1654696200000|2022-06-08 13:50:00|10009.25|10009.25|10001.39|10001.39|10011.72|10011.72|9993.86|9993.86|0
1654696500000|2022-06-08 13:55:00|10001.13|10001.13|9991.96|9991.96|10007.04|10007.04|9991.96|9991.96|0
1654696800000|2022-06-08 14:00:00|9992.41|9992.41|9987.52|9987.52|9995.28|9995.28|9986.26|9986.26|0
1654697100000|2022-06-08 14:05:00|9987.7|9987.7|9997.82|9997.82|9999.51|9999.51|9984.69|9984.69|0
1654697400000|2022-06-08 14:10:00|9997.67|9997.67|9980.26|9980.26|9997.67|9997.67|9980.07|9980.07|0
1654697700000|2022-06-08 14:15:00|9979.75|9979.75|9977.97|9977.97|9979.75|9979.75|9968.59|9968.59|0
1654698000000|2022-06-08 14:20:00|9978.2|9978.2|9990.3|9990.3|9990.53|9990.53|9978.2|9978.2|0
1654698300000|2022-06-08 14:25:00|9990.03|9990.03|9991.28|9991.28|9992.29|9992.29|9985.88|9985.88|0
1654698600000|2022-06-08 14:30:00|9990.7|9990.7|9983.55|9983.55|9990.7|9990.7|9982.15|9982.15|0
1654698900000|2022-06-08 14:35:00|9983.82|9983.82|9973.3|9973.3|9983.82|9983.82|9972.79|9972.79|0
1654699200000|2022-06-08 14:40:00|9973.04|9973.04|9968.76|9968.76|9977.3|9977.3|9967.37|9967.37|0
1654699500000|2022-06-08 14:45:00|9968.54|9968.54|9966.88|9966.88|9971.77|9971.77|9964.29|9964.29|0
1654699800000|2022-06-08 14:50:00|9964.36|9964.36|9973.1|9973.1|9974.36|9974.36|9963.27|9963.27|0
1654700100000|2022-06-08 14:55:00|9972.59|9972.59|9973.36|9973.36|9973.62|9973.62|9969.57|9969.57|0
1654700400000|2022-06-08 15:00:00|9973.46|9973.46|9976.99|9976.99|9977.7|9977.7|9973.46|9973.46|0
1654700700000|2022-06-08 15:05:00|9976.73|9976.73|9974.33|9974.33|9978.28|9978.28|9974.18|9974.18|0
1654701000000|2022-06-08 15:10:00|9974.18|9974.18|9973.15|9973.15|9975.45|9975.45|9970|9970|0
1654701300000|2022-06-08 15:15:00|9973.42|9973.42|9979.45|9979.45|9982.64|9982.64|9970.14|9970.14|0
1654701600000|2022-06-08 15:20:00|9979.35|9979.35|9986.07|9986.07|9987.24|9987.24|9979.1|9979.1|0
1654701900000|2022-06-08 15:25:00|9985.81|9985.81|9992.8|9992.8|9992.8|9992.8|9981.42|9981.42|0
1654758900000|2022-06-09 07:15:00|9895.89|9895.89|9888.49|9888.49|9896.37|9896.37|9886.09|9886.09|0
1654759200000|2022-06-09 07:20:00|9888.19|9888.19|9883.66|9883.66|9891.27|9891.27|9883.12|9883.12|0
1654759500000|2022-06-09 07:25:00|9883.51|9883.51|9884.17|9884.17|9896.04|9896.04|9883.51|9883.51|0
1654759800000|2022-06-09 07:30:00|9884.5|9884.5|9859.92|9859.92|9885.1|9885.1|9859.61|9859.61|0
1654760100000|2022-06-09 07:35:00|9860.31|9860.31|9873.45|9873.45|9873.45|9873.45|9857.48|9857.48|0
1654760400000|2022-06-09 07:40:00|9875.98|9875.98|9885.69|9885.69|9887.06|9887.06|9875.98|9875.98|0
1654760700000|2022-06-09 07:45:00|9885.3|9885.3|9897.49|9897.49|9898.63|9898.63|9885.3|9885.3|0
1654761000000|2022-06-09 07:50:00|9898.54|9898.54|9902.7|9902.7|9908.03|9908.03|9895.65|9895.65|0
1654761300000|2022-06-09 07:55:00|9902.18|9902.18|9898.73|9898.73|9902.18|9902.18|9892.37|9892.37|0
1654761600000|2022-06-09 08:00:00|9899.02|9899.02|9893.59|9893.59|9899.02|9899.02|9887.84|9887.84|0
1654761900000|2022-06-09 08:05:00|9893.92|9893.92|9877.16|9877.16|9893.92|9893.92|9876.36|9876.36|0
1654762200000|2022-06-09 08:10:00|9876.51|9876.51|9871.73|9871.73|9879.95|9879.95|9871.5|9871.5|0
1654762500000|2022-06-09 08:15:00|9871.88|9871.88|9877.68|9877.68|9878.32|9878.32|9869.46|9869.46|0
1654762800000|2022-06-09 08:20:00|9877.42|9877.42|9883.39|9883.39|9883.39|9883.39|9877.17|9877.17|0
1654763100000|2022-06-09 08:25:00|9882.61|9882.61|9878.11|9878.11|9883.26|9883.26|9874.05|9874.05|0
1654763400000|2022-06-09 08:30:00|9878.28|9878.28|9887.41|9887.41|9888.55|9888.55|9878.11|9878.11|0
1654763700000|2022-06-09 08:35:00|9888.18|9888.18|9896.01|9896.01|9898.56|9898.56|9887.25|9887.25|0
1654764000000|2022-06-09 08:40:00|9896.19|9896.19|9900.41|9900.41|9900.87|9900.87|9895.99|9895.99|0
1654764300000|2022-06-09 08:45:00|9900.56|9900.56|9908.38|9908.38|9909.27|9909.27|9898.47|9898.47|0
1654764600000|2022-06-09 08:50:00|9908.9|9908.9|9906.8|9906.8|9916.42|9916.42|9906.8|9906.8|0
1654764900000|2022-06-09 08:55:00|9906.47|9906.47|9901.17|9901.17|9912.29|9912.29|9901.17|9901.17|0
1654765200000|2022-06-09 09:00:00|9900.78|9900.78|9907.73|9907.73|9907.73|9907.73|9900.68|9900.68|0
1654765500000|2022-06-09 09:05:00|9908.18|9908.18|9907.95|9907.95|9911.98|9911.98|9906.5|9906.5|0
1654765800000|2022-06-09 09:10:00|9907.8|9907.8|9900.38|9900.38|9907.8|9907.8|9899.61|9899.61|0
1654766100000|2022-06-09 09:15:00|9900.83|9900.83|9898.24|9898.24|9901.33|9901.33|9896.7|9896.7|0
1654766400000|2022-06-09 09:20:00|9899.5|9899.5|9909.39|9909.39|9911.97|9911.97|9899.5|9899.5|0
1654766700000|2022-06-09 09:25:00|9909.45|9909.45|9905.87|9905.87|9909.71|9909.71|9905.87|9905.87|0
1654767000000|2022-06-09 09:30:00|9905.93|9905.93|9907.88|9907.88|9909.83|9909.83|9903.97|9903.97|0
1654767300000|2022-06-09 09:35:00|9908.2|9908.2|9913.64|9913.64|9913.64|9913.64|9908.04|9908.04|0
1654767600000|2022-06-09 09:40:00|9913.79|9913.79|9912.55|9912.55|9913.79|9913.79|9911.52|9911.52|0
1654767900000|2022-06-09 09:45:00|9912.81|9912.81|9905.9|9905.9|9912.81|9912.81|9905.15|9905.15|0
1654768200000|2022-06-09 09:50:00|9905.23|9905.23|9903.94|9903.94|9905.48|9905.48|9900.99|9900.99|0
1654768500000|2022-06-09 09:55:00|9904.19|9904.19|9900.94|9900.94|9904.19|9904.19|9897.71|9897.71|0
1654768800000|2022-06-09 10:00:00|9901.2|9901.2|9902.01|9902.01|9902.16|9902.16|9899.15|9899.15|0
1654769100000|2022-06-09 10:05:00|9900.75|9900.75|9903.35|9903.35|9910.16|9910.16|9900.75|9900.75|0
1654769400000|2022-06-09 10:10:00|9903.29|9903.29|9897.76|9897.76|9903.29|9903.29|9897.76|9897.76|0
1654769700000|2022-06-09 10:15:00|9897.33|9897.33|9898.67|9898.67|9903.24|9903.24|9896.52|9896.52|0
1654770000000|2022-06-09 10:20:00|9898.47|9898.47|9912.14|9912.14|9913.56|9913.56|9898.47|9898.47|0
1654770300000|2022-06-09 10:25:00|9912.69|9912.69|9919.55|9919.55|9920.9|9920.9|9912.62|9912.62|0
1654770600000|2022-06-09 10:30:00|9919.35|9919.35|9922.25|9922.25|9922.9|9922.9|9916.55|9916.55|0
1654770900000|2022-06-09 10:35:00|9921.99|9921.99|9924.44|9924.44|9928.27|9928.27|9921.99|9921.99|0
1654771200000|2022-06-09 10:40:00|9924.12|9924.12|9930.02|9930.02|9932.65|9932.65|9922.63|9922.63|0
1654771500000|2022-06-09 10:45:00|9929.35|9929.35|9924.05|9924.05|9929.98|9929.98|9924.05|9924.05|0
1654771800000|2022-06-09 10:50:00|9924.56|9924.56|9930.99|9930.99|9931.05|9931.05|9924.56|9924.56|0
1654772100000|2022-06-09 10:55:00|9930.87|9930.87|9927.92|9927.92|9932.31|9932.31|9927.66|9927.66|0
1654772400000|2022-06-09 11:00:00|9927.7|9927.7|9925.07|9925.07|9927.7|9927.7|9923.07|9923.07|0
1654772700000|2022-06-09 11:05:00|9923.81|9923.81|9921.42|9921.42|9923.81|9923.81|9919.03|9919.03|0
1654773000000|2022-06-09 11:10:00|9921.93|9921.93|9920.96|9920.96|9922.35|9922.35|9920.89|9920.89|0
1654773300000|2022-06-09 11:15:00|9920.52|9920.52|9925.82|9925.82|9925.82|9925.82|9920.43|9920.43|0
1654773600000|2022-06-09 11:20:00|9925.37|9925.37|9935.82|9935.82|9950.26|9950.26|9925.09|9925.09|0
1654773900000|2022-06-09 11:25:00|9936.6|9936.6|9929.73|9929.73|9937.59|9937.59|9927.7|9927.7|0
1654774200000|2022-06-09 11:30:00|9929.88|9929.88|9925.93|9925.93|9929.88|9929.88|9923.3|9923.3|0
1654774500000|2022-06-09 11:35:00|9925.67|9925.67|9920.3|9920.3|9925.67|9925.67|9920.3|9920.3|0
1654774800000|2022-06-09 11:40:00|9919.75|9919.75|9917.52|9917.52|9919.75|9919.75|9915.86|9915.86|0
1654775100000|2022-06-09 11:45:00|9917.91|9917.91|9910.79|9910.79|9952.4|9952.4|9910.79|9910.79|0
1654775400000|2022-06-09 11:50:00|9913.41|9913.41|9907.83|9907.83|9915.8|9915.8|9907.26|9907.26|0
1654775700000|2022-06-09 11:55:00|9907.17|9907.17|9899.66|9899.66|9907.17|9907.17|9896.79|9896.79|0
1654776000000|2022-06-09 12:00:00|9899.15|9899.15|9899.68|9899.68|9900.11|9900.11|9892.23|9892.23|0
1654776300000|2022-06-09 12:05:00|9899.94|9899.94|9903.77|9903.77|9906.48|9906.48|9899.58|9899.58|0
1654776600000|2022-06-09 12:10:00|9902.25|9902.25|9889.16|9889.16|9902.52|9902.52|9888.33|9888.33|0
1654776900000|2022-06-09 12:15:00|9887.9|9887.9|9893.24|9893.24|9893.24|9893.24|9886.43|9886.43|0
1654777200000|2022-06-09 12:20:00|9893.51|9893.51|9886.06|9886.06|9894.77|9894.77|9883.26|9883.26|0
1654777500000|2022-06-09 12:25:00|9884.79|9884.79|9886.64|9886.64|9886.64|9886.64|9884.22|9884.22|0
1654777800000|2022-06-09 12:30:00|9887.29|9887.29|9888.69|9888.69|9893.86|9893.86|9887.18|9887.18|0
1654778100000|2022-06-09 12:35:00|9888.99|9888.99|9877.47|9877.47|9888.99|9888.99|9873.53|9873.53|0
1654778400000|2022-06-09 12:40:00|9877.63|9877.63|9864.06|9864.06|9877.8|9877.8|9864.06|9864.06|0
1654778700000|2022-06-09 12:45:00|9863.8|9863.8|9855.54|9855.54|9867.85|9867.85|9851.96|9851.96|0
1654779000000|2022-06-09 12:50:00|9854.28|9854.28|9846.7|9846.7|9854.28|9854.28|9844.99|9844.99|0
1654779300000|2022-06-09 12:55:00|9846.91|9846.91|9860.48|9860.48|9863.47|9863.47|9846.91|9846.91|0
1654779600000|2022-06-09 13:00:00|9859.5|9859.5|9865.38|9865.38|9865.45|9865.45|9855.41|9855.41|0
1654779900000|2022-06-09 13:05:00|9865.54|9865.54|9859.9|9859.9|9869.74|9869.74|9859.87|9859.87|0
1654780200000|2022-06-09 13:10:00|9859.64|9859.64|9863.59|9863.59|9868.25|9868.25|9859.64|9859.64|0
1654780500000|2022-06-09 13:15:00|9863.42|9863.42|9863.71|9863.71|9864.5|9864.5|9861.71|9861.71|0
1654780800000|2022-06-09 13:20:00|9864.05|9864.05|9866.84|9866.84|9873.63|9873.63|9864.05|9864.05|0
1654781100000|2022-06-09 13:25:00|9866.58|9866.58|9871.18|9871.18|9871.95|9871.95|9866.4|9866.4|0
1654781400000|2022-06-09 13:30:00|9871.41|9871.41|9877.56|9877.56|9880.08|9880.08|9862.64|9862.64|0
1654781700000|2022-06-09 13:35:00|9878.23|9878.23|9883.02|9883.02|9883.37|9883.37|9874.85|9874.85|0
1654782000000|2022-06-09 13:40:00|9883.28|9883.28|9880.54|9880.54|9889.45|9889.45|9874.75|9874.75|0
1654782300000|2022-06-09 13:45:00|9880.87|9880.87|9890.02|9890.02|9892.87|9892.87|9878.05|9878.05|0
1654782600000|2022-06-09 13:50:00|9890.17|9890.17|9902.01|9902.01|9902.84|9902.84|9889.7|9889.7|0
1654782900000|2022-06-09 13:55:00|9901.78|9901.78|9890.43|9890.43|9902.41|9902.41|9889.16|9889.16|0
1654783200000|2022-06-09 14:00:00|9889.42|9889.42|9884.79|9884.79|9891.25|9891.25|9884.79|9884.79|0
1654783500000|2022-06-09 14:05:00|9884.09|9884.09|9875.17|9875.17|9884.09|9884.09|9870.57|9870.57|0
1654783800000|2022-06-09 14:10:00|9875.84|9875.84|9870.56|9870.56|9875.84|9875.84|9866.47|9866.47|0
1654784100000|2022-06-09 14:15:00|9870.99|9870.99|9879.61|9879.61|9883.57|9883.57|9870.99|9870.99|0
1654784400000|2022-06-09 14:20:00|9879.35|9879.35|9883.2|9883.2|9883.32|9883.32|9879.35|9879.35|0
1654784700000|2022-06-09 14:25:00|9882.76|9882.76|9882.46|9882.46|9882.91|9882.91|9879.76|9879.76|0
1654785000000|2022-06-09 14:30:00|9882.76|9882.76|9870.61|9870.61|9883.99|9883.99|9867.91|9867.91|0
1654785300000|2022-06-09 14:35:00|9870.78|9870.78|9874.89|9874.89|9875.95|9875.95|9870.23|9870.23|0
1654785600000|2022-06-09 14:40:00|9874.63|9874.63|9854.53|9854.53|9874.63|9874.63|9854.53|9854.53|0
1654785900000|2022-06-09 14:45:00|9854.26|9854.26|9850.92|9850.92|9854.26|9854.26|9850.71|9850.71|0
1654786200000|2022-06-09 14:50:00|9850.69|9850.69|9839.99|9839.99|9850.78|9850.78|9839.99|9839.99|0
1654786500000|2022-06-09 14:55:00|9838.9|9838.9|9854.05|9854.05|9854.41|9854.41|9833.55|9833.55|0
1654786800000|2022-06-09 15:00:00|9853.9|9853.9|9842.7|9842.7|9856.35|9856.35|9841.13|9841.13|0
1654787100000|2022-06-09 15:05:00|9841.44|9841.44|9842.91|9842.91|9842.91|9842.91|9832.17|9832.17|0
1654787400000|2022-06-09 15:10:00|9844.17|9844.17|9852.58|9852.58|9855.08|9855.08|9844.17|9844.17|0
1654787700000|2022-06-09 15:15:00|9852.75|9852.75|9857.33|9857.33|9858.58|9858.58|9852.64|9852.64|0
1654788000000|2022-06-09 15:20:00|9857.66|9857.66|9866.29|9866.29|9866.29|9866.29|9856.86|9856.86|0
1654788300000|2022-06-09 15:25:00|9865.64|9865.64|9863.39|9863.39|9865.64|9865.64|9856.69|9856.69|0
1654845300000|2022-06-10 07:15:00|9739.92|9739.92|9727.71|9727.71|9740.08|9740.08|9724.32|9724.32|0
1654845600000|2022-06-10 07:20:00|9726.37|9726.37|9722.88|9722.88|9726.41|9726.41|9719.04|9719.04|0
1654845900000|2022-06-10 07:25:00|9723.41|9723.41|9718.56|9718.56|9723.57|9723.57|9718.37|9718.37|0
1654846200000|2022-06-10 07:30:00|9718.34|9718.34|9719.62|9719.62|9724.2|9724.2|9717.88|9717.88|0
1654846500000|2022-06-10 07:35:00|9718.36|9718.36|9720.66|9720.66|9721.91|9721.91|9715.79|9715.79|0
1654846800000|2022-06-10 07:40:00|9721.09|9721.09|9710.77|9710.77|9721.09|9721.09|9710.47|9710.47|0
1654847100000|2022-06-10 07:45:00|9709.5|9709.5|9694.68|9694.68|9712.3|9712.3|9694.68|9694.68|0
1654847400000|2022-06-10 07:50:00|9692.5|9692.5|9690.34|9690.34|9697.01|9697.01|9689.88|9689.88|0
1654847700000|2022-06-10 07:55:00|9689.9|9689.9|9681.31|9681.31|9689.9|9689.9|9681.31|9681.31|0
1654848000000|2022-06-10 08:00:00|9681.09|9681.09|9690.68|9690.68|9699.39|9699.39|9678.53|9678.53|0
1654848300000|2022-06-10 08:05:00|9690.29|9690.29|9694.36|9694.36|9696.33|9696.33|9685.96|9685.96|0
1654848600000|2022-06-10 08:10:00|9694.52|9694.52|9699.02|9699.02|9703.61|9703.61|9693.92|9693.92|0
1654848900000|2022-06-10 08:15:00|9698.69|9698.69|9697.78|9697.78|9701.55|9701.55|9697.78|9697.78|0
1654849200000|2022-06-10 08:20:00|9698.04|9698.04|9680.15|9680.15|9698.04|9698.04|9679.99|9679.99|0
1654849500000|2022-06-10 08:25:00|9679.9|9679.9|9680.1|9680.1|9683.04|9683.04|9673.47|9673.47|0
1654849800000|2022-06-10 08:30:00|9680.61|9680.61|9679.68|9679.68|9682.91|9682.91|9676.78|9676.78|0
1654850100000|2022-06-10 08:35:00|9680.94|9680.94|9687.5|9687.5|9687.5|9687.5|9678.17|9678.17|0
1654850400000|2022-06-10 08:40:00|9687.01|9687.01|9688.29|9688.29|9689.18|9689.18|9682.7|9682.7|0
1654850700000|2022-06-10 08:45:00|9688.19|9688.19|9694.11|9694.11|9694.11|9694.11|9686.38|9686.38|0
1654851000000|2022-06-10 08:50:00|9694.41|9694.41|9689.8|9689.8|9696.59|9696.59|9688.6|9688.6|0
1654851300000|2022-06-10 08:55:00|9691.07|9691.07|9674.5|9674.5|9691.17|9691.17|9674.09|9674.09|0
1654851600000|2022-06-10 09:00:00|9674.38|9674.38|9685.4|9685.4|9687.22|9687.22|9674.08|9674.08|0
1654851900000|2022-06-10 09:05:00|9685.66|9685.66|9690.36|9690.36|9692.08|9692.08|9685.66|9685.66|0
1654852200000|2022-06-10 09:10:00|9690.59|9690.59|9693.77|9693.77|9695.03|9695.03|9686.32|9686.32|0
1654852500000|2022-06-10 09:15:00|9693.5|9693.5|9691.24|9691.24|9694.54|9694.54|9690.62|9690.62|0
1654852800000|2022-06-10 09:20:00|9690.59|9690.59|9687.53|9687.53|9691.28|9691.28|9686.01|9686.01|0
1654853100000|2022-06-10 09:25:00|9687.31|9687.31|9686.8|9686.8|9691.83|9691.83|9686.8|9686.8|0
1654853400000|2022-06-10 09:30:00|9686.55|9686.55|9691.23|9691.23|9691.23|9691.23|9682.13|9682.13|0
1654853700000|2022-06-10 09:35:00|9691.48|9691.48|9698.76|9698.76|9699.52|9699.52|9689.32|9689.32|0
1654854000000|2022-06-10 09:40:00|9698.59|9698.59|9697.71|9697.71|9700.21|9700.21|9694.95|9694.95|0
1654854300000|2022-06-10 09:45:00|9697.38|9697.38|9690.31|9690.31|9698.9|9698.9|9690.16|9690.16|0
1654854600000|2022-06-10 09:50:00|9690.16|9690.16|9688.53|9688.53|9690.16|9690.16|9685.84|9685.84|0
1654854900000|2022-06-10 09:55:00|9688.38|9688.38|9684.54|9684.54|9688.53|9688.53|9684.47|9684.47|0
1654855200000|2022-06-10 10:00:00|9684.83|9684.83|9689.37|9689.37|9689.64|9689.64|9684.83|9684.83|0
1654855500000|2022-06-10 10:05:00|9689.1|9689.1|9691.56|9691.56|9691.9|9691.9|9688.41|9688.41|0
1654855800000|2022-06-10 10:10:00|9692.01|9692.01|9691.4|9691.4|9692.58|9692.58|9690.55|9690.55|0
1654856100000|2022-06-10 10:15:00|9695.19|9695.19|9699.52|9699.52|9702.04|9702.04|9694.94|9694.94|0
1654856400000|2022-06-10 10:20:00|9699.77|9699.77|9700.17|9700.17|9702.08|9702.08|9699.27|9699.27|0
1654856700000|2022-06-10 10:25:00|9700.26|9700.26|9699.51|9699.51|9700.26|9700.26|9698.58|9698.58|0
1654857000000|2022-06-10 10:30:00|9698.25|9698.25|9682.91|9682.91|9698.25|9698.25|9682.12|9682.12|0
1654857300000|2022-06-10 10:35:00|9681.65|9681.65|9691.92|9691.92|9691.92|9691.92|9681.25|9681.25|0
1654857600000|2022-06-10 10:40:00|9691.72|9691.72|9691.67|9691.67|9691.99|9691.99|9689.1|9689.1|0
1654857900000|2022-06-10 10:45:00|9690.41|9690.41|9693.36|9693.36|9694.37|9694.37|9690.41|9690.41|0
1654858200000|2022-06-10 10:50:00|9693.54|9693.54|9689.79|9689.79|9693.57|9693.57|9688.23|9688.23|0
1654858500000|2022-06-10 10:55:00|9690.05|9690.05|9679.94|9679.94|9690.05|9690.05|9679.27|9679.27|0
1654858800000|2022-06-10 11:00:00|9680.2|9680.2|9683.17|9683.17|9684|9684|9676.62|9676.62|0
1654859100000|2022-06-10 11:05:00|9683.94|9683.94|9690.39|9690.39|9690.39|9690.39|9683.94|9683.94|0
1654859400000|2022-06-10 11:10:00|9690.56|9690.56|9689.44|9689.44|9692.87|9692.87|9688.17|9688.17|0
1654859700000|2022-06-10 11:15:00|9689.29|9689.29|9684.61|9684.61|9689.29|9689.29|9684.61|9684.61|0
1654860000000|2022-06-10 11:20:00|9684.22|9684.22|9680.27|9680.27|9684.22|9684.22|9678.48|9678.48|0
1654860300000|2022-06-10 11:25:00|9679.5|9679.5|9674.64|9674.64|9681.02|9681.02|9674.52|9674.52|0
1654860600000|2022-06-10 11:30:00|9674.38|9674.38|9684.31|9684.31|9684.61|9684.61|9674.19|9674.19|0
1654860900000|2022-06-10 11:35:00|9685.67|9685.67|9678.79|9678.79|9687.3|9687.3|9677.44|9677.44|0
1654861200000|2022-06-10 11:40:00|9678.47|9678.47|9674.82|9674.82|9681.08|9681.08|9674.82|9674.82|0
1654861500000|2022-06-10 11:45:00|9674.94|9674.94|9668.82|9668.82|9678.62|9678.62|9668.43|9668.43|0
1654861800000|2022-06-10 11:50:00|9669.07|9669.07|9673.5|9673.5|9673.75|9673.75|9667.93|9667.93|0
1654862100000|2022-06-10 11:55:00|9674.76|9674.76|9667.49|9667.49|9675.53|9675.53|9667.13|9667.13|0
1654862400000|2022-06-10 12:00:00|9668.75|9668.75|9672.63|9672.63|9676.24|9676.24|9668.75|9668.75|0
1654862700000|2022-06-10 12:05:00|9672.9|9672.9|9677.79|9677.79|9677.79|9677.79|9672.9|9672.9|0
1654863000000|2022-06-10 12:10:00|9677.94|9677.94|9675.08|9675.08|9679.79|9679.79|9674.74|9674.74|0
1654863300000|2022-06-10 12:15:00|9675.21|9675.21|9674.07|9674.07|9676.95|9676.95|9673.96|9673.96|0
1654863600000|2022-06-10 12:20:00|9672.24|9672.24|9673.13|9673.13|9673.13|9673.13|9668.4|9668.4|0
1654863900000|2022-06-10 12:25:00|9673.35|9673.35|9675|9675|9680.99|9680.99|9672.97|9672.97|0
1654864200000|2022-06-10 12:30:00|9673.45|9673.45|9635.45|9635.45|9676.11|9676.11|9627.32|9627.32|0
1654864500000|2022-06-10 12:35:00|9634.68|9634.68|9628.47|9628.47|9634.93|9634.93|9626.13|9626.13|0
1654864800000|2022-06-10 12:40:00|9628.79|9628.79|9639.44|9639.44|9644.44|9644.44|9628.79|9628.79|0
1654865100000|2022-06-10 12:45:00|9639.67|9639.67|9637.35|9637.35|9644.01|9644.01|9637.35|9637.35|0
1654865400000|2022-06-10 12:50:00|9637.12|9637.12|9625.3|9625.3|9637.22|9637.22|9623.44|9623.44|0
1654865700000|2022-06-10 12:55:00|9625.08|9625.08|9607.29|9607.29|9625.08|9625.08|9606.33|9606.33|0
1654866000000|2022-06-10 13:00:00|9606.66|9606.66|9615.11|9615.11|9617.5|9617.5|9606.66|9606.66|0
1654866300000|2022-06-10 13:05:00|9615.24|9615.24|9599.14|9599.14|9617.08|9617.08|9599.14|9599.14|0
1654866600000|2022-06-10 13:10:00|9599.4|9599.4|9590.45|9590.45|9599.78|9599.78|9590|9590|0
1654866900000|2022-06-10 13:15:00|9590.15|9590.15|9602.93|9602.93|9602.93|9602.93|9590.15|9590.15|0
1654867200000|2022-06-10 13:20:00|9603.26|9603.26|9597.38|9597.38|9611.9|9611.9|9595.81|9595.81|0
1654867500000|2022-06-10 13:25:00|9597.13|9597.13|9603.59|9603.59|9603.85|9603.85|9594.47|9594.47|0
1654867800000|2022-06-10 13:30:00|9603.34|9603.34|9596.61|9596.61|9612.09|9612.09|9596.19|9596.19|0
1654868100000|2022-06-10 13:35:00|9596.51|9596.51|9601.35|9601.35|9601.7|9601.7|9592.98|9592.98|0
1654868400000|2022-06-10 13:40:00|9600.9|9600.9|9599.98|9599.98|9604.5|9604.5|9592.39|9592.39|0
1654868700000|2022-06-10 13:45:00|9600.13|9600.13|9597.81|9597.81|9607.79|9607.79|9596.29|9596.29|0
1654869000000|2022-06-10 13:50:00|9597.51|9597.51|9587.31|9587.31|9600.82|9600.82|9586.05|9586.05|0
1654869300000|2022-06-10 13:55:00|9587.22|9587.22|9575.14|9575.14|9587.4|9587.4|9569.62|9569.62|0
1654869600000|2022-06-10 14:00:00|9572.3|9572.3|9548.91|9548.91|9572.95|9572.95|9548.2|9548.2|0
1654869900000|2022-06-10 14:05:00|9548.06|9548.06|9543.88|9543.88|9552.2|9552.2|9542.99|9542.99|0
1654870200000|2022-06-10 14:10:00|9544.08|9544.08|9541.62|9541.62|9545.43|9545.43|9537.62|9537.62|0
1654870500000|2022-06-10 14:15:00|9541.87|9541.87|9535.05|9535.05|9544.64|9544.64|9534.52|9534.52|0
1654870800000|2022-06-10 14:20:00|9534.8|9534.8|9521.43|9521.43|9534.96|9534.96|9519.47|9519.47|0
1654871100000|2022-06-10 14:25:00|9521.34|9521.34|9514.87|9514.87|9523.83|9523.83|9509.91|9509.91|0
1654871400000|2022-06-10 14:30:00|9515.12|9515.12|9534.42|9534.42|9534.42|9534.42|9512.73|9512.73|0
1654871700000|2022-06-10 14:35:00|9534.17|9534.17|9547.72|9547.72|9547.72|9547.72|9532.48|9532.48|0
1654872000000|2022-06-10 14:40:00|9547.42|9547.42|9553.96|9553.96|9555.23|9555.23|9545.75|9545.75|0
1654872300000|2022-06-10 14:45:00|9554.11|9554.11|9567.59|9567.59|9567.61|9567.61|9552.24|9552.24|0
1654872600000|2022-06-10 14:50:00|9567.32|9567.32|9572.68|9572.68|9573.75|9573.75|9566.88|9566.88|0
1654872900000|2022-06-10 14:55:00|9572.43|9572.43|9556.87|9556.87|9572.43|9572.43|9555.51|9555.51|0
1654873200000|2022-06-10 15:00:00|9556.62|9556.62|9556.11|9556.11|9560.41|9560.41|9549.26|9549.26|0
1654873500000|2022-06-10 15:05:00|9556.36|9556.36|9551.57|9551.57|9556.36|9556.36|9550.33|9550.33|0
1654873800000|2022-06-10 15:10:00|9551.31|9551.31|9551.25|9551.25|9552.98|9552.98|9547.88|9547.88|0
1654874100000|2022-06-10 15:15:00|9551.05|9551.05|9564.19|9564.19|9565.12|9565.12|9551.05|9551.05|0
1654874400000|2022-06-10 15:20:00|9564.45|9564.45|9554.77|9554.77|9571.41|9571.41|9554.77|9554.77|0
1654874700000|2022-06-10 15:25:00|9554.62|9554.62|9564.44|9564.44|9565.25|9565.25|9547.54|9547.54|0
1655104500000|2022-06-13 07:15:00|9435.06|9435.06|9416.92|9416.92|9442.82|9442.82|9416.31|9416.31|0
1655104800000|2022-06-13 07:20:00|9416.27|9416.27|9419.82|9419.82|9423.27|9423.27|9410.69|9410.69|0
1655105100000|2022-06-13 07:25:00|9418.77|9418.77|9414.24|9414.24|9430.37|9430.37|9414.24|9414.24|0
1655105400000|2022-06-13 07:30:00|9414.63|9414.63|9394.9|9394.9|9422.1|9422.1|9389.42|9389.42|0
1655105700000|2022-06-13 07:35:00|9395.55|9395.55|9379.91|9379.91|9399.01|9399.01|9379.78|9379.78|0
1655106000000|2022-06-13 07:40:00|9379.81|9379.81|9364.27|9364.27|9384.53|9384.53|9362.92|9362.92|0
1655106300000|2022-06-13 07:45:00|9363|9363|9393.75|9393.75|9396.69|9396.69|9363|9363|0
1655106600000|2022-06-13 07:50:00|9394.78|9394.78|9390.47|9390.47|9398.59|9398.59|9390|9390|0
1655106900000|2022-06-13 07:55:00|9387.95|9387.95|9378.16|9378.16|9387.95|9387.95|9377.66|9377.66|0
1655107200000|2022-06-13 08:00:00|9377.37|9377.37|9344.26|9344.26|9377.66|9377.66|9344.26|9344.26|0
1655107500000|2022-06-13 08:05:00|9344.61|9344.61|9354.08|9354.08|9354.25|9354.25|9339.19|9339.19|0
1655107800000|2022-06-13 08:10:00|9353.93|9353.93|9357.3|9357.3|9370.51|9370.51|9353.93|9353.93|0
1655108100000|2022-06-13 08:15:00|9357.5|9357.5|9351.3|9351.3|9365.59|9365.59|9349.06|9349.06|0
1655108400000|2022-06-13 08:20:00|9350.91|9350.91|9356.57|9356.57|9361.63|9361.63|9350.91|9350.91|0
1655108700000|2022-06-13 08:25:00|9356.04|9356.04|9339.66|9339.66|9356.24|9356.24|9339.66|9339.66|0
1655109000000|2022-06-13 08:30:00|9339.95|9339.95|9358.27|9358.27|9358.27|9358.27|9338.21|9338.21|0
1655109300000|2022-06-13 08:35:00|9358.18|9358.18|9358.1|9358.1|9366.93|9366.93|9357.27|9357.27|0
1655109600000|2022-06-13 08:40:00|9358.43|9358.43|9367.46|9367.46|9374.82|9374.82|9358.04|9358.04|0
1655109900000|2022-06-13 08:45:00|9367.25|9367.25|9346.95|9346.95|9367.61|9367.61|9346.25|9346.25|0
1655110200000|2022-06-13 08:50:00|9347.15|9347.15|9340.59|9340.59|9349.57|9349.57|9340.38|9340.38|0
1655110500000|2022-06-13 08:55:00|9340.25|9340.25|9326.49|9326.49|9340.71|9340.71|9325.24|9325.24|0
1655110800000|2022-06-13 09:00:00|9326.23|9326.23|9347.76|9347.76|9347.76|9347.76|9323.76|9323.76|0
1655111100000|2022-06-13 09:05:00|9347.97|9347.97|9351.67|9351.67|9355.46|9355.46|9347.67|9347.67|0
1655111400000|2022-06-13 09:10:00|9351.82|9351.82|9344.14|9344.14|9352.85|9352.85|9343.63|9343.63|0
1655111700000|2022-06-13 09:15:00|9344.31|9344.31|9343.2|9343.2|9350.68|9350.68|9339.23|9339.23|0
1655112000000|2022-06-13 09:20:00|9343.29|9343.29|9355.36|9355.36|9357.53|9357.53|9343.29|9343.29|0
1655112300000|2022-06-13 09:25:00|9357.88|9357.88|9345.05|9345.05|9358.18|9358.18|9344.59|9344.59|0
1655112600000|2022-06-13 09:30:00|9345.31|9345.31|9352.89|9352.89|9352.89|9352.89|9345.12|9345.12|0
1655112900000|2022-06-13 09:35:00|9352.61|9352.61|9351.76|9351.76|9362.16|9362.16|9350.15|9350.15|0
1655113200000|2022-06-13 09:40:00|9351.43|9351.43|9340.7|9340.7|9354.36|9354.36|9337.72|9337.72|0
1655113500000|2022-06-13 09:45:00|9340.9|9340.9|9353.51|9353.51|9353.51|9353.51|9340.4|9340.4|0
1655113800000|2022-06-13 09:50:00|9353.95|9353.95|9339.06|9339.06|9354.78|9354.78|9338.55|9338.55|0
1655114100000|2022-06-13 09:55:00|9338.86|9338.86|9333.63|9333.63|9340.15|9340.15|9332.34|9332.34|0
1655114400000|2022-06-13 10:00:00|9334.15|9334.15|9336.48|9336.48|9336.6|9336.6|9332.3|9332.3|0
1655114700000|2022-06-13 10:05:00|9340.3|9340.3|9351.5|9351.5|9353.22|9353.22|9340.3|9340.3|0
1655115000000|2022-06-13 10:10:00|9351.77|9351.77|9362.15|9362.15|9362.35|9362.35|9349.11|9349.11|0
1655115300000|2022-06-13 10:15:00|9362.41|9362.41|9352.37|9352.37|9362.41|9362.41|9350.41|9350.41|0
1655115600000|2022-06-13 10:20:00|9352.69|9352.69|9354.2|9354.2|9354.84|9354.84|9348.66|9348.66|0
1655115900000|2022-06-13 10:25:00|9353.55|9353.55|9357.43|9357.43|9357.6|9357.6|9352.47|9352.47|0
1655116200000|2022-06-13 10:30:00|9357.97|9357.97|9370.37|9370.37|9370.37|9370.37|9357.97|9357.97|0
1655116500000|2022-06-13 10:35:00|9370.6|9370.6|9384.82|9384.82|9392.63|9392.63|9370.6|9370.6|0
1655116800000|2022-06-13 10:40:00|9385.33|9385.33|9380.81|9380.81|9385.53|9385.53|9378.32|9378.32|0
1655117100000|2022-06-13 10:45:00|9380.22|9380.22|9383.97|9383.97|9383.97|9383.97|9380.22|9380.22|0
1655117400000|2022-06-13 10:50:00|9383.77|9383.77|9383.36|9383.36|9383.77|9383.77|9376.94|9376.94|0
1655117700000|2022-06-13 10:55:00|9383.62|9383.62|9368.84|9368.84|9385.36|9385.36|9368.55|9368.55|0
1655118000000|2022-06-13 11:00:00|9368.51|9368.51|9388.24|9388.24|9393.05|9393.05|9367.84|9367.84|0
1655118300000|2022-06-13 11:05:00|9388.08|9388.08|9377.4|9377.4|9391.06|9391.06|9375.21|9375.21|0
1655118600000|2022-06-13 11:10:00|9377.67|9377.67|9381.32|9381.32|9384.72|9384.72|9375.62|9375.62|0
1655118900000|2022-06-13 11:15:00|9380.06|9380.06|9387.05|9387.05|9389.38|9389.38|9380.06|9380.06|0
1655119200000|2022-06-13 11:20:00|9387.31|9387.31|9372.24|9372.24|9387.78|9387.78|9370.57|9370.57|0
1655119500000|2022-06-13 11:25:00|9371.99|9371.99|9371.81|9371.81|9377.91|9377.91|9371.81|9371.81|0
1655119800000|2022-06-13 11:30:00|9371.51|9371.51|9372.58|9372.58|9377.27|9377.27|9371.51|9371.51|0
1655120100000|2022-06-13 11:35:00|9372.36|9372.36|9376.16|9376.16|9378.63|9378.63|9371.4|9371.4|0
1655120400000|2022-06-13 11:40:00|9376.67|9376.67|9375.89|9375.89|9379.12|9379.12|9375.89|9375.89|0
1655120700000|2022-06-13 11:45:00|9375.73|9375.73|9374.66|9374.66|9376.4|9376.4|9371.36|9371.36|0
1655121000000|2022-06-13 11:50:00|9374.34|9374.34|9372.89|9372.89|9379.52|9379.52|9371.68|9371.68|0
1655121300000|2022-06-13 11:55:00|9373.15|9373.15|9373.94|9373.94|9374.32|9374.32|9371.62|9371.62|0
1655121600000|2022-06-13 12:00:00|9375.2|9375.2|9383.58|9383.58|9383.58|9383.58|9374.86|9374.86|0
1655121900000|2022-06-13 12:05:00|9384.85|9384.85|9387.08|9387.08|9391.34|9391.34|9384.46|9384.46|0
1655122200000|2022-06-13 12:10:00|9387.53|9387.53|9388.71|9388.71|9389.81|9389.81|9386.59|9386.59|0
1655122500000|2022-06-13 12:15:00|9389.13|9389.13|9389.48|9389.48|9397.13|9397.13|9388.98|9388.98|0
1655122800000|2022-06-13 12:20:00|9389.7|9389.7|9391.91|9391.91|9395.43|9395.43|9389.6|9389.6|0
1655123100000|2022-06-13 12:25:00|9392.08|9392.08|9391.78|9391.78|9392.08|9392.08|9387.33|9387.33|0
1655123400000|2022-06-13 12:30:00|9390.52|9390.52|9389.42|9389.42|9392.01|9392.01|9388.2|9388.2|0
1655123700000|2022-06-13 12:35:00|9389.6|9389.6|9391.7|9391.7|9391.7|9391.7|9385.98|9385.98|0
1655124000000|2022-06-13 12:40:00|9391.47|9391.47|9381.82|9381.82|9391.64|9391.64|9380.57|9380.57|0
1655124300000|2022-06-13 12:45:00|9381.56|9381.56|9372.99|9372.99|9382.24|9382.24|9372.55|9372.55|0
1655124600000|2022-06-13 12:50:00|9373.32|9373.32|9371.93|9371.93|9377.55|9377.55|9370.47|9370.47|0
1655124900000|2022-06-13 12:55:00|9371.7|9371.7|9363.76|9363.76|9372.6|9372.6|9362.21|9362.21|0
1655125200000|2022-06-13 13:00:00|9363.59|9363.59|9366.11|9366.11|9366.11|9366.11|9355.32|9355.32|0
1655125500000|2022-06-13 13:05:00|9367.38|9367.38|9375.99|9375.99|9376.21|9376.21|9367.29|9367.29|0
1655125800000|2022-06-13 13:10:00|9373.46|9373.46|9375.72|9375.72|9376.19|9376.19|9370.81|9370.81|0
1655126100000|2022-06-13 13:15:00|9375.62|9375.62|9365.72|9365.72|9377.69|9377.69|9361.78|9361.78|0
1655126400000|2022-06-13 13:20:00|9365.45|9365.45|9351.4|9351.4|9365.45|9365.45|9351.08|9351.08|0
1655126700000|2022-06-13 13:25:00|9351.18|9351.18|9352.11|9352.11|9354.17|9354.17|9348.63|9348.63|0
1655127000000|2022-06-13 13:30:00|9353.38|9353.38|9378.73|9378.73|9381.86|9381.86|9351.87|9351.87|0
1655127300000|2022-06-13 13:35:00|9378.99|9378.99|9354.47|9354.47|9381.11|9381.11|9353.98|9353.98|0
1655127600000|2022-06-13 13:40:00|9354.21|9354.21|9349.73|9349.73|9354.84|9354.84|9340.21|9340.21|0
1655127900000|2022-06-13 13:45:00|9349.99|9349.99|9350.09|9350.09|9360.96|9360.96|9348.74|9348.74|0
1655128200000|2022-06-13 13:50:00|9351.36|9351.36|9351.32|9351.32|9352.74|9352.74|9344.28|9344.28|0
1655128500000|2022-06-13 13:55:00|9351.77|9351.77|9347.75|9347.75|9361.13|9361.13|9347.75|9347.75|0
1655128800000|2022-06-13 14:00:00|9347.95|9347.95|9349|9349|9355.91|9355.91|9346.67|9346.67|0
1655129100000|2022-06-13 14:05:00|9348.74|9348.74|9349.17|9349.17|9355.94|9355.94|9347.05|9347.05|0
1655129400000|2022-06-13 14:10:00|9348.87|9348.87|9329.22|9329.22|9350.33|9350.33|9327.96|9327.96|0
1655129700000|2022-06-13 14:15:00|9329.03|9329.03|9328.03|9328.03|9329.86|9329.86|9324.14|9324.14|0
1655130000000|2022-06-13 14:20:00|9327.77|9327.77|9328.2|9328.2|9339.05|9339.05|9327.63|9327.63|0
1655130300000|2022-06-13 14:25:00|9328.7|9328.7|9322.81|9322.81|9328.95|9328.95|9322.81|9322.81|0
1655130600000|2022-06-13 14:30:00|9322.72|9322.72|9335.53|9335.53|9338.01|9338.01|9322.57|9322.57|0
1655130900000|2022-06-13 14:35:00|9335.8|9335.8|9335.38|9335.38|9347.93|9347.93|9334.79|9334.79|0
1655131200000|2022-06-13 14:40:00|9335.29|9335.29|9318.12|9318.12|9335.29|9335.29|9316.87|9316.87|0
1655131500000|2022-06-13 14:45:00|9318.45|9318.45|9307.96|9307.96|9318.96|9318.96|9307.24|9307.24|0
1655131800000|2022-06-13 14:50:00|9307.7|9307.7|9315.93|9315.93|9318.66|9318.66|9306.97|9306.97|0
1655132100000|2022-06-13 14:55:00|9316.19|9316.19|9315.49|9315.49|9319.22|9319.22|9311.5|9311.5|0
1655132400000|2022-06-13 15:00:00|9313.8|9313.8|9302.99|9302.99|9313.8|9313.8|9298.34|9298.34|0
1655132700000|2022-06-13 15:05:00|9303.25|9303.25|9311.28|9311.28|9314.14|9314.14|9301.8|9301.8|0
1655133000000|2022-06-13 15:10:00|9311.19|9311.19|9318.33|9318.33|9319.24|9319.24|9308.41|9308.41|0
1655133300000|2022-06-13 15:15:00|9318.6|9318.6|9333.69|9333.69|9333.88|9333.88|9318.58|9318.58|0
1655133600000|2022-06-13 15:20:00|9332.42|9332.42|9335.57|9335.57|9336.64|9336.64|9331.72|9331.72|0
1655133900000|2022-06-13 15:25:00|9335.82|9335.82|9315.82|9315.82|9338.71|9338.71|9314.97|9314.97|0
1655190900000|2022-06-14 07:15:00|9352.58|9352.58|9346.16|9346.16|9357.91|9357.91|9338.65|9338.65|0
1655191200000|2022-06-14 07:20:00|9345.9|9345.9|9320.31|9320.31|9345.9|9345.9|9320.31|9320.31|0
1655191500000|2022-06-14 07:25:00|9320.11|9320.11|9298.04|9298.04|9320.11|9320.11|9296.32|9296.32|0
1655191800000|2022-06-14 07:30:00|9297.39|9297.39|9294.85|9294.85|9300.54|9300.54|9291.53|9291.53|0
1655192100000|2022-06-14 07:35:00|9295.1|9295.1|9292.99|9292.99|9295.52|9295.52|9286.78|9286.78|0
1655192400000|2022-06-14 07:40:00|9292.84|9292.84|9297.52|9297.52|9299.21|9299.21|9292.74|9292.74|0
1655192700000|2022-06-14 07:45:00|9297.82|9297.82|9305.9|9305.9|9305.9|9305.9|9297.82|9297.82|0
1655193000000|2022-06-14 07:50:00|9306.44|9306.44|9291.47|9291.47|9307.28|9307.28|9291.47|9291.47|0
1655193300000|2022-06-14 07:55:00|9291.38|9291.38|9274.52|9274.52|9291.64|9291.64|9273.47|9273.47|0
1655193600000|2022-06-14 08:00:00|9274.72|9274.72|9269.2|9269.2|9276.51|9276.51|9261.19|9261.19|0
1655193900000|2022-06-14 08:05:00|9269.38|9269.38|9264.93|9264.93|9269.64|9269.64|9259.8|9259.8|0
1655194200000|2022-06-14 08:10:00|9263.66|9263.66|9261.95|9261.95|9275.03|9275.03|9261.95|9261.95|0
1655194500000|2022-06-14 08:15:00|9262.05|9262.05|9250.77|9250.77|9262.35|9262.35|9248.9|9248.9|0
1655194800000|2022-06-14 08:20:00|9250.96|9250.96|9252.47|9252.47|9252.61|9252.61|9246.96|9246.96|0
1655195100000|2022-06-14 08:25:00|9252.28|9252.28|9257.16|9257.16|9262.92|9262.92|9251.78|9251.78|0
1655195400000|2022-06-14 08:30:00|9256.43|9256.43|9264.5|9264.5|9264.5|9264.5|9251.39|9251.39|0
1655195700000|2022-06-14 08:35:00|9263.48|9263.48|9257.04|9257.04|9267.7|9267.7|9257.04|9257.04|0
1655196000000|2022-06-14 08:40:00|9256.78|9256.78|9247.29|9247.29|9256.78|9256.78|9242.27|9242.27|0
1655196300000|2022-06-14 08:45:00|9244.76|9244.76|9239.77|9239.77|9244.9|9244.9|9239.1|9239.1|0
1655196600000|2022-06-14 08:50:00|9243.56|9243.56|9233.22|9233.22|9243.56|9243.56|9233.09|9233.09|0
1655196900000|2022-06-14 08:55:00|9233|9233|9214.06|9214.06|9233.38|9233.38|9213.79|9213.79|0
1655197200000|2022-06-14 09:00:00|9212.8|9212.8|9217.96|9217.96|9218.64|9218.64|9211.38|9211.38|0
1655197500000|2022-06-14 09:05:00|9218.11|9218.11|9225.22|9225.22|9225.22|9225.22|9210.64|9210.64|0
1655197800000|2022-06-14 09:10:00|9225.52|9225.52|9209.19|9209.19|9225.55|9225.55|9209.19|9209.19|0
1655198100000|2022-06-14 09:15:00|9207.93|9207.93|9202.7|9202.7|9208.8|9208.8|9201.66|9201.66|0
1655198400000|2022-06-14 09:20:00|9202.37|9202.37|9214.54|9214.54|9214.54|9214.54|9199.5|9199.5|0
1655198700000|2022-06-14 09:25:00|9214.32|9214.32|9189.47|9189.47|9214.58|9214.58|9188.21|9188.21|0
1655199000000|2022-06-14 09:30:00|9189.14|9189.14|9190.06|9190.06|9194.54|9194.54|9189|9189|0
1655199300000|2022-06-14 09:35:00|9190.57|9190.57|9190.66|9190.66|9200.16|9200.16|9189.9|9189.9|0
1655199600000|2022-06-14 09:40:00|9190.01|9190.01|9189.68|9189.68|9191.29|9191.29|9187.09|9187.09|0
1655199900000|2022-06-14 09:45:00|9189.1|9189.1|9181.84|9181.84|9189.1|9189.1|9178.55|9178.55|0
1655200200000|2022-06-14 09:50:00|9181.99|9181.99|9188.59|9188.59|9188.59|9188.59|9179.41|9179.41|0
1655200500000|2022-06-14 09:55:00|9188.69|9188.69|9187.72|9187.72|9191.77|9191.77|9185.23|9185.23|0
1655200800000|2022-06-14 10:00:00|9187.28|9187.28|9174.4|9174.4|9187.28|9187.28|9171.29|9171.29|0
1655201100000|2022-06-14 10:05:00|9173.95|9173.95|9170.73|9170.73|9176.62|9176.62|9170.41|9170.41|0
1655201400000|2022-06-14 10:10:00|9171.06|9171.06|9157.09|9157.09|9171.88|9171.88|9157.09|9157.09|0
1655201700000|2022-06-14 10:15:00|9156.51|9156.51|9151.9|9151.9|9157.18|9157.18|9151.19|9151.19|0
1655202000000|2022-06-14 10:20:00|9152.13|9152.13|9145.56|9145.56|9158.47|9158.47|9145.14|9145.14|0
1655202300000|2022-06-14 10:25:00|9148.09|9148.09|9134.34|9134.34|9149.8|9149.8|9131.94|9131.94|0
1655202600000|2022-06-14 10:30:00|9134.13|9134.13|9133.31|9133.31|9151.37|9151.37|9128.57|9128.57|0
1655202900000|2022-06-14 10:35:00|9133.75|9133.75|9144.95|9144.95|9144.95|9144.95|9133.22|9133.22|0
1655203200000|2022-06-14 10:40:00|9147.48|9147.48|9141.48|9141.48|9147.76|9147.76|9138.11|9138.11|0
1655203500000|2022-06-14 10:45:00|9142.03|9142.03|9141.71|9141.71|9145.45|9145.45|9139.98|9139.98|0
1655203800000|2022-06-14 10:50:00|9141.46|9141.46|9152.23|9152.23|9153.58|9153.58|9141.46|9141.46|0
1655204100000|2022-06-14 10:55:00|9151.96|9151.96|9122.01|9122.01|9155.05|9155.05|9122.01|9122.01|0
1655204400000|2022-06-14 11:00:00|9121.22|9121.22|9128.23|9128.23|9134.33|9134.33|9120.05|9120.05|0
1655204700000|2022-06-14 11:05:00|9128.49|9128.49|9119.95|9119.95|9130.37|9130.37|9119.28|9119.28|0
1655205000000|2022-06-14 11:10:00|9119.7|9119.7|9131.38|9131.38|9132.58|9132.58|9119.39|9119.39|0
1655205300000|2022-06-14 11:15:00|9131.64|9131.64|9146.22|9146.22|9146.85|9146.85|9131.42|9131.42|0
1655205600000|2022-06-14 11:20:00|9146.48|9146.48|9157.9|9157.9|9157.9|9157.9|9146.48|9146.48|0
1655205900000|2022-06-14 11:25:00|9155.87|9155.87|9140.25|9140.25|9156.87|9156.87|9140.25|9140.25|0
1655206200000|2022-06-14 11:30:00|9139.96|9139.96|9126.25|9126.25|9140.45|9140.45|9125.88|9125.88|0
1655206500000|2022-06-14 11:35:00|9124.98|9124.98|9118.55|9118.55|9125.43|9125.43|9117.05|9117.05|0
1655206800000|2022-06-14 11:40:00|9118.15|9118.15|9115.46|9115.46|9120.26|9120.26|9113.91|9113.91|0
1655207100000|2022-06-14 11:45:00|9115.2|9115.2|9113.23|9113.23|9115.67|9115.67|9106.99|9106.99|0
1655207400000|2022-06-14 11:50:00|9113.3|9113.3|9123.78|9123.78|9126.04|9126.04|9113.3|9113.3|0
1655207700000|2022-06-14 11:55:00|9123.27|9123.27|9116.8|9116.8|9126.08|9126.08|9116.8|9116.8|0
1655208000000|2022-06-14 12:00:00|9117.47|9117.47|9127.7|9127.7|9139.41|9139.41|9115.81|9115.81|0
1655208300000|2022-06-14 12:05:00|9127.44|9127.44|9142.86|9142.86|9143.26|9143.26|9121.89|9121.89|0
1655208600000|2022-06-14 12:10:00|9140.33|9140.33|9131.38|9131.38|9140.33|9140.33|9131.38|9131.38|0
1655208900000|2022-06-14 12:15:00|9131.26|9131.26|9123.56|9123.56|9132.03|9132.03|9119.37|9119.37|0
1655209200000|2022-06-14 12:20:00|9123.29|9123.29|9127.21|9127.21|9134.12|9134.12|9123.29|9123.29|0
1655209500000|2022-06-14 12:25:00|9126.76|9126.76|9138.99|9138.99|9139.35|9139.35|9126.66|9126.66|0
1655209800000|2022-06-14 12:30:00|9138.39|9138.39|9139.26|9139.26|9164.71|9164.71|9133.84|9133.84|0
1655210100000|2022-06-14 12:35:00|9139.52|9139.52|9152.18|9152.18|9153.62|9153.62|9139.52|9139.52|0
1655210400000|2022-06-14 12:40:00|9152.43|9152.43|9159.39|9159.39|9164.46|9164.46|9152.43|9152.43|0
1655210700000|2022-06-14 12:45:00|9159.49|9159.49|9144.74|9144.74|9159.49|9159.49|9140.69|9140.69|0
1655211000000|2022-06-14 12:50:00|9144.48|9144.48|9168.94|9168.94|9169.29|9169.29|9144.48|9144.48|0
1655211300000|2022-06-14 12:55:00|9168.69|9168.69|9160.17|9160.17|9169.58|9169.58|9160.17|9160.17|0
1655211600000|2022-06-14 13:00:00|9158.91|9158.91|9155.97|9155.97|9158.91|9158.91|9151.55|9151.55|0
1655211900000|2022-06-14 13:05:00|9155.67|9155.67|9142|9142|9156.44|9156.44|9137.56|9137.56|0
1655212200000|2022-06-14 13:10:00|9141.83|9141.83|9142.96|9142.96|9148.52|9148.52|9140.71|9140.71|0
1655212500000|2022-06-14 13:15:00|9144.44|9144.44|9156.22|9156.22|9156.22|9156.22|9144.44|9144.44|0
1655212800000|2022-06-14 13:20:00|9155.95|9155.95|9149.42|9149.42|9157.24|9157.24|9149.32|9149.32|0
1655213100000|2022-06-14 13:25:00|9146.89|9146.89|9139.85|9139.85|9153.11|9153.11|9139.22|9139.22|0
1655213400000|2022-06-14 13:30:00|9140.62|9140.62|9135.78|9135.78|9141.05|9141.05|9124.3|9124.3|0
1655213700000|2022-06-14 13:35:00|9136.17|9136.17|9116.16|9116.16|9138.29|9138.29|9116.16|9116.16|0
1655214000000|2022-06-14 13:40:00|9115.13|9115.13|9102.51|9102.51|9115.13|9115.13|9102.4|9102.4|0
1655214300000|2022-06-14 13:45:00|9102.18|9102.18|9130.25|9130.25|9132.63|9132.63|9099.56|9099.56|0
1655214600000|2022-06-14 13:50:00|9130.1|9130.1|9153|9153|9153.26|9153.26|9121.48|9121.48|0
1655214900000|2022-06-14 13:55:00|9153.89|9153.89|9170.76|9170.76|9171.95|9171.95|9146.65|9146.65|0
1655215200000|2022-06-14 14:00:00|9170.91|9170.91|9181.71|9181.71|9189.9|9189.9|9170.43|9170.43|0
1655215500000|2022-06-14 14:05:00|9182.97|9182.97|9167.98|9167.98|9188.36|9188.36|9163.55|9163.55|0
1655215800000|2022-06-14 14:10:00|9166.72|9166.72|9159.56|9159.56|9176.62|9176.62|9158.92|9158.92|0
1655216100000|2022-06-14 14:15:00|9159.26|9159.26|9159.52|9159.52|9169.12|9169.12|9154.28|9154.28|0
1655216400000|2022-06-14 14:20:00|9159.32|9159.32|9147.49|9147.49|9159.55|9159.55|9147.49|9147.49|0
1655216700000|2022-06-14 14:25:00|9147.46|9147.46|9126.89|9126.89|9147.46|9147.46|9125.57|9125.57|0
1655217000000|2022-06-14 14:30:00|9126.79|9126.79|9139.88|9139.88|9141.41|9141.41|9125.65|9125.65|0
1655217300000|2022-06-14 14:35:00|9140.22|9140.22|9149.32|9149.32|9156.53|9156.53|9140.22|9140.22|0
1655217600000|2022-06-14 14:40:00|9148.06|9148.06|9123.78|9123.78|9148.06|9148.06|9119.83|9119.83|0
1655217900000|2022-06-14 14:45:00|9123.95|9123.95|9144.48|9144.48|9144.48|9144.48|9123.95|9123.95|0
1655218200000|2022-06-14 14:50:00|9144.22|9144.22|9161.4|9161.4|9164.32|9164.32|9143.86|9143.86|0
1655218500000|2022-06-14 14:55:00|9161.15|9161.15|9146.42|9146.42|9161.15|9161.15|9142.79|9142.79|0
1655218800000|2022-06-14 15:00:00|9145.16|9145.16|9150.57|9150.57|9154.81|9154.81|9142.76|9142.76|0
1655219100000|2022-06-14 15:05:00|9150.79|9150.79|9134.29|9134.29|9151.01|9151.01|9134.29|9134.29|0
1655219400000|2022-06-14 15:10:00|9134.03|9134.03|9128.55|9128.55|9136.31|9136.31|9127.45|9127.45|0
1655219700000|2022-06-14 15:15:00|9129.32|9129.32|9132.92|9132.92|9134.15|9134.15|9129.1|9129.1|0
1655220000000|2022-06-14 15:20:00|9132.69|9132.69|9139.61|9139.61|9139.61|9139.61|9132.66|9132.66|0
1655220300000|2022-06-14 15:25:00|9139.88|9139.88|9147.5|9147.5|9149.15|9149.15|9139.88|9139.88|0
1655277300000|2022-06-15 07:15:00|9210.13|9210.13|9186.56|9186.56|9213.25|9213.25|9182.14|9182.14|0
1655277600000|2022-06-15 07:20:00|9187.14|9187.14|9181.38|9181.38|9190.88|9190.88|9179.62|9179.62|0
1655277900000|2022-06-15 07:25:00|9181.72|9181.72|9189.91|9189.91|9189.91|9189.91|9179.4|9179.4|0
1655278200000|2022-06-15 07:30:00|9190.18|9190.18|9198.1|9198.1|9198.1|9198.1|9188.81|9188.81|0
1655278500000|2022-06-15 07:35:00|9198.55|9198.55|9220.85|9220.85|9222.21|9222.21|9198.55|9198.55|0
1655278800000|2022-06-15 07:40:00|9220.46|9220.46|9197.26|9197.26|9220.46|9220.46|9196.47|9196.47|0
1655279100000|2022-06-15 07:45:00|9197.11|9197.11|9158.79|9158.79|9197.11|9197.11|9158.31|9158.31|0
1655279400000|2022-06-15 07:50:00|9161.32|9161.32|9173.51|9173.51|9173.51|9173.51|9161.32|9161.32|0
1655279700000|2022-06-15 07:55:00|9174.1|9174.1|9181.7|9181.7|9182.95|9182.95|9174.1|9174.1|0
1655280000000|2022-06-15 08:00:00|9181.52|9181.52|9165.55|9165.55|9181.52|9181.52|9164.64|9164.64|0
1655280300000|2022-06-15 08:05:00|9165.81|9165.81|9167.94|9167.94|9168.73|9168.73|9156.75|9156.75|0
1655280600000|2022-06-15 08:10:00|9167.51|9167.51|9190.14|9190.14|9190.14|9190.14|9167.51|9167.51|0
1655280900000|2022-06-15 08:15:00|9190.48|9190.48|9210|9210|9210|9210|9188.47|9188.47|0
1655281200000|2022-06-15 08:20:00|9210.17|9210.17|9228.9|9228.9|9228.9|9228.9|9210.17|9210.17|0
1655281500000|2022-06-15 08:25:00|9229.1|9229.1|9230.39|9230.39|9248.2|9248.2|9229.1|9229.1|0
1655281800000|2022-06-15 08:30:00|9229.13|9229.13|9242.21|9242.21|9242.21|9242.21|9228.74|9228.74|0
1655282100000|2022-06-15 08:35:00|9242.02|9242.02|9239.82|9239.82|9242.95|9242.95|9237.09|9237.09|0
1655282400000|2022-06-15 08:40:00|9239.5|9239.5|9244.56|9244.56|9246.53|9246.53|9239.33|9239.33|0
1655282700000|2022-06-15 08:45:00|9244.82|9244.82|9238.2|9238.2|9247.47|9247.47|9237.74|9237.74|0
1655283000000|2022-06-15 08:50:00|9238.79|9238.79|9227.76|9227.76|9238.94|9238.94|9226.44|9226.44|0
1655283300000|2022-06-15 08:55:00|9227.56|9227.56|9226.76|9226.76|9237.93|9237.93|9226.76|9226.76|0
1655283600000|2022-06-15 09:00:00|9226.37|9226.37|9213.11|9213.11|9226.37|9226.37|9212.32|9212.32|0
1655283900000|2022-06-15 09:05:00|9212.52|9212.52|9206.8|9206.8|9212.52|9212.52|9201.02|9201.02|0
1655284200000|2022-06-15 09:10:00|9207.06|9207.06|9196.85|9196.85|9207.06|9207.06|9196.36|9196.36|0
1655284500000|2022-06-15 09:15:00|9198.11|9198.11|9202.86|9202.86|9205.09|9205.09|9191.07|9191.07|0
1655284800000|2022-06-15 09:20:00|9202.36|9202.36|9205.94|9205.94|9207.5|9207.5|9202.36|9202.36|0
1655285100000|2022-06-15 09:25:00|9207.2|9207.2|9208.75|9208.75|9212.06|9212.06|9207.2|9207.2|0
1655285400000|2022-06-15 09:30:00|9207.86|9207.86|9227.29|9227.29|9227.85|9227.85|9206.23|9206.23|0
1655285700000|2022-06-15 09:35:00|9226.97|9226.97|9229.45|9229.45|9236.23|9236.23|9226.97|9226.97|0
1655286000000|2022-06-15 09:40:00|9229.48|9229.48|9246.04|9246.04|9249.71|9249.71|9229.2|9229.2|0
1655286300000|2022-06-15 09:45:00|9245.7|9245.7|9251.05|9251.05|9251.33|9251.33|9245.7|9245.7|0
1655286600000|2022-06-15 09:50:00|9250.88|9250.88|9244.11|9244.11|9256.46|9256.46|9243.94|9243.94|0
1655286900000|2022-06-15 09:55:00|9244.65|9244.65|9241.48|9241.48|9246.05|9246.05|9241.12|9241.12|0
1655287200000|2022-06-15 10:00:00|9241.33|9241.33|9244.35|9244.35|9244.59|9244.59|9241.07|9241.07|0
1655287500000|2022-06-15 10:05:00|9243.32|9243.32|9221.02|9221.02|9243.58|9243.58|9221.02|9221.02|0
1655287800000|2022-06-15 10:10:00|9221.92|9221.92|9225.54|9225.54|9226.29|9226.29|9221.92|9221.92|0
1655288100000|2022-06-15 10:15:00|9225.37|9225.37|9234.89|9234.89|9235.04|9235.04|9225.37|9225.37|0
1655288400000|2022-06-15 10:20:00|9234.64|9234.64|9237.99|9237.99|9243.73|9243.73|9234.64|9234.64|0
1655288700000|2022-06-15 10:25:00|9238.43|9238.43|9233.29|9233.29|9238.91|9238.91|9231.29|9231.29|0
1655289000000|2022-06-15 10:30:00|9232.96|9232.96|9234.73|9234.73|9237.6|9237.6|9232.37|9232.37|0
1655289300000|2022-06-15 10:35:00|9234.56|9234.56|9233.61|9233.61|9234.96|9234.96|9232.48|9232.48|0
1655289600000|2022-06-15 10:40:00|9234.16|9234.16|9232.8|9232.8|9237.64|9237.64|9232.49|9232.49|0
1655289900000|2022-06-15 10:45:00|9231.54|9231.54|9225.03|9225.03|9231.54|9231.54|9220.15|9220.15|0
1655290200000|2022-06-15 10:50:00|9223.77|9223.77|9216.65|9216.65|9223.77|9223.77|9216.06|9216.06|0
1655290500000|2022-06-15 10:55:00|9216.38|9216.38|9214.9|9214.9|9218.45|9218.45|9214.9|9214.9|0
1655290800000|2022-06-15 11:00:00|9211.56|9211.56|9199.45|9199.45|9215.72|9215.72|9199.45|9199.45|0
1655291100000|2022-06-15 11:05:00|9199.23|9199.23|9197.2|9197.2|9199.23|9199.23|9193.13|9193.13|0
1655291400000|2022-06-15 11:10:00|9197.42|9197.42|9206.14|9206.14|9206.14|9206.14|9196.88|9196.88|0
1655291700000|2022-06-15 11:15:00|9206.46|9206.46|9216.89|9216.89|9217.51|9217.51|9206.46|9206.46|0
1655292000000|2022-06-15 11:20:00|9216.57|9216.57|9230.27|9230.27|9231.02|9231.02|9216.49|9216.49|0
1655292300000|2022-06-15 11:25:00|9230.6|9230.6|9231.36|9231.36|9232.77|9232.77|9229.39|9229.39|0
1655292600000|2022-06-15 11:30:00|9231.68|9231.68|9234.8|9234.8|9234.8|9234.8|9228.67|9228.67|0
1655292900000|2022-06-15 11:35:00|9233.54|9233.54|9231.11|9231.11|9236.24|9236.24|9231.11|9231.11|0
1655293200000|2022-06-15 11:40:00|9230.91|9230.91|9226.2|9226.2|9232.42|9232.42|9226.2|9226.2|0
1655293500000|2022-06-15 11:45:00|9225.94|9225.94|9227.69|9227.69|9231.38|9231.38|9224.77|9224.77|0
1655293800000|2022-06-15 11:50:00|9227.95|9227.95|9235.32|9235.32|9237.1|9237.1|9227.7|9227.7|0
1655294100000|2022-06-15 11:55:00|9235.64|9235.64|9231.9|9231.9|9235.64|9235.64|9230.12|9230.12|0
1655294400000|2022-06-15 12:00:00|9231.23|9231.23|9225.59|9225.59|9231.23|9231.23|9221.71|9221.71|0
1655294700000|2022-06-15 12:05:00|9225.91|9225.91|9220.8|9220.8|9226.56|9226.56|9220.52|9220.52|0
1655295000000|2022-06-15 12:10:00|9220.92|9220.92|9207.02|9207.02|9232.73|9232.73|9206.47|9206.47|0
1655295300000|2022-06-15 12:15:00|9206.82|9206.82|9213.68|9213.68|9217.21|9217.21|9206.63|9206.63|0
1655295600000|2022-06-15 12:20:00|9213.88|9213.88|9213.56|9213.56|9214.95|9214.95|9213.56|9213.56|0
1655295900000|2022-06-15 12:25:00|9213.49|9213.49|9210.85|9210.85|9215.92|9215.92|9210.85|9210.85|0
1655296200000|2022-06-15 12:30:00|9211.13|9211.13|9214.05|9214.05|9221.51|9221.51|9203.57|9203.57|0
1655296500000|2022-06-15 12:35:00|9214.37|9214.37|9220.7|9220.7|9220.7|9220.7|9214.28|9214.28|0
1655296800000|2022-06-15 12:40:00|9220.92|9220.92|9227.46|9227.46|9229.36|9229.36|9217.89|9217.89|0
1655297100000|2022-06-15 12:45:00|9227.76|9227.76|9235.71|9235.71|9235.84|9235.84|9227.43|9227.43|0
1655297400000|2022-06-15 12:50:00|9235.9|9235.9|9237.52|9237.52|9239.61|9239.61|9232.72|9232.72|0
1655297700000|2022-06-15 12:55:00|9237.27|9237.27|9236.85|9236.85|9237.79|9237.79|9232.14|9232.14|0
1655298000000|2022-06-15 13:00:00|9238.12|9238.12|9234.7|9234.7|9240.39|9240.39|9232.32|9232.32|0
1655298300000|2022-06-15 13:05:00|9235.04|9235.04|9239.82|9239.82|9240.29|9240.29|9234.21|9234.21|0
1655298600000|2022-06-15 13:10:00|9239.15|9239.15|9235.54|9235.54|9239.38|9239.38|9220.25|9220.25|0
1655298900000|2022-06-15 13:15:00|9235.39|9235.39|9248.02|9248.02|9248.02|9248.02|9232.97|9232.97|0
1655299200000|2022-06-15 13:20:00|9248.28|9248.28|9242.83|9242.83|9248.89|9248.89|9242.83|9242.83|0
1655299500000|2022-06-15 13:25:00|9242.18|9242.18|9235.59|9235.59|9242.8|9242.8|9235.59|9235.59|0
1655299800000|2022-06-15 13:30:00|9235.84|9235.84|9246.17|9246.17|9250.97|9250.97|9229.97|9229.97|0
1655300100000|2022-06-15 13:35:00|9246.58|9246.58|9248.31|9248.31|9253.68|9253.68|9239.93|9239.93|0
1655300400000|2022-06-15 13:40:00|9249.57|9249.57|9271.41|9271.41|9273.7|9273.7|9249.57|9249.57|0
1655300700000|2022-06-15 13:45:00|9271.15|9271.15|9272.76|9272.76|9272.76|9272.76|9263.95|9263.95|0
1655301000000|2022-06-15 13:50:00|9272.85|9272.85|9263.8|9263.8|9273.74|9273.74|9263.8|9263.8|0
1655301300000|2022-06-15 13:55:00|9263.71|9263.71|9251.87|9251.87|9263.97|9263.97|9251.87|9251.87|0
1655301600000|2022-06-15 14:00:00|9251.65|9251.65|9258.18|9258.18|9263.7|9263.7|9251.39|9251.39|0
1655301900000|2022-06-15 14:05:00|9256.73|9256.73|9275.99|9275.99|9279.89|9279.89|9253.95|9253.95|0
1655302200000|2022-06-15 14:10:00|9275.47|9275.47|9274.77|9274.77|9277.68|9277.68|9272.89|9272.89|0
1655302500000|2022-06-15 14:15:00|9273.51|9273.51|9275.92|9275.92|9281.6|9281.6|9272.66|9272.66|0
1655302800000|2022-06-15 14:20:00|9276.17|9276.17|9267.19|9267.19|9276.29|9276.29|9263.12|9263.12|0
1655303100000|2022-06-15 14:25:00|9267.02|9267.02|9267.45|9267.45|9267.45|9267.45|9257.6|9257.6|0
1655303400000|2022-06-15 14:30:00|9267.72|9267.72|9255.34|9255.34|9270.69|9270.69|9254.69|9254.69|0
1655303700000|2022-06-15 14:35:00|9255.57|9255.57|9247.14|9247.14|9256.3|9256.3|9245.13|9245.13|0
1655304000000|2022-06-15 14:40:00|9245.88|9245.88|9248.57|9248.57|9251.63|9251.63|9245.26|9245.26|0
1655304300000|2022-06-15 14:45:00|9248.74|9248.74|9258.59|9258.59|9260.96|9260.96|9245.35|9245.35|0
1655304600000|2022-06-15 14:50:00|9259.04|9259.04|9264.17|9264.17|9269.15|9269.15|9259.01|9259.01|0
1655304900000|2022-06-15 14:55:00|9263.91|9263.91|9274.93|9274.93|9274.93|9274.93|9263.82|9263.82|0
1655305200000|2022-06-15 15:00:00|9273.66|9273.66|9281.29|9281.29|9284.19|9284.19|9273.66|9273.66|0
1655305500000|2022-06-15 15:05:00|9281.44|9281.44|9276.65|9276.65|9281.77|9281.77|9276.28|9276.28|0
1655305800000|2022-06-15 15:10:00|9276.44|9276.44|9263.51|9263.51|9279.65|9279.65|9262.08|9262.08|0
1655306100000|2022-06-15 15:15:00|9263.73|9263.73|9254.72|9254.72|9265.62|9265.62|9254.47|9254.47|0
1655306400000|2022-06-15 15:20:00|9254.18|9254.18|9256.24|9256.24|9258.08|9258.08|9252.25|9252.25|0
1655306700000|2022-06-15 15:25:00|9256.56|9256.56|9257.25|9257.25|9257.25|9257.25|9249.51|9249.51|0
1655363700000|2022-06-16 07:15:00|9188.19|9188.19|9167.68|9167.68|9193.15|9193.15|9163.47|9163.47|0
1655364000000|2022-06-16 07:20:00|9167.09|9167.09|9139.18|9139.18|9167.09|9167.09|9139.18|9139.18|0
1655364300000|2022-06-16 07:25:00|9139.38|9139.38|9121.22|9121.22|9141.32|9141.32|9116.92|9116.92|0
1655364600000|2022-06-16 07:30:00|9120.89|9120.89|9081.81|9081.81|9120.89|9120.89|9081.71|9081.71|0
1655364900000|2022-06-16 07:35:00|9083.84|9083.84|9073.43|9073.43|9086.84|9086.84|9071.45|9071.45|0
1655365200000|2022-06-16 07:40:00|9072.77|9072.77|9085.19|9085.19|9085.19|9085.19|9066.05|9066.05|0
1655365500000|2022-06-16 07:45:00|9085.34|9085.34|9070.2|9070.2|9093.83|9093.83|9068.92|9068.92|0
1655365800000|2022-06-16 07:50:00|9069.56|9069.56|9039.56|9039.56|9069.56|9069.56|9037.98|9037.98|0
1655366100000|2022-06-16 07:55:00|9038.3|9038.3|9016.24|9016.24|9039.29|9039.29|9011.45|9011.45|0
1655366400000|2022-06-16 08:00:00|9013.71|9013.71|9034.47|9034.47|9034.47|9034.47|9011.8|9011.8|0
1655366700000|2022-06-16 08:05:00|9034.22|9034.22|9056.33|9056.33|9059.23|9059.23|9033.99|9033.99|0
1655367000000|2022-06-16 08:10:00|9056.07|9056.07|9033.73|9033.73|9056.07|9056.07|9032.68|9032.68|0
1655367300000|2022-06-16 08:15:00|9032.46|9032.46|9027.05|9027.05|9032.46|9032.46|9025.17|9025.17|0
1655367600000|2022-06-16 08:20:00|9027.31|9027.31|9028|9028|9033.44|9033.44|9018.9|9018.9|0
1655367900000|2022-06-16 08:25:00|9028.53|9028.53|9034.92|9034.92|9036.32|9036.32|9026.07|9026.07|0
1655368200000|2022-06-16 08:30:00|9034.66|9034.66|9019.33|9019.33|9034.66|9034.66|9019.33|9019.33|0
1655368500000|2022-06-16 08:35:00|9019.16|9019.16|9016.18|9016.18|9019.16|9019.16|9012.96|9012.96|0
1655368800000|2022-06-16 08:40:00|9015.92|9015.92|9005.75|9005.75|9015.92|9015.92|9005.26|9005.26|0
1655369100000|2022-06-16 08:45:00|9005.54|9005.54|9025.65|9025.65|9025.65|9025.65|9005.54|9005.54|0
1655369400000|2022-06-16 08:50:00|9024.62|9024.62|8997.82|8997.82|9024.62|9024.62|8995.1|8995.1|0
1655369700000|2022-06-16 08:55:00|8997.62|8997.62|8991.22|8991.22|8998.64|8998.64|8991.22|8991.22|0
1655370000000|2022-06-16 09:00:00|8988.23|8988.23|8955.7|8955.7|8988.23|8988.23|8955.7|8955.7|0
1655370300000|2022-06-16 09:05:00|8954.92|8954.92|8949.62|8949.62|8954.92|8954.92|8938.32|8938.32|0
1655370600000|2022-06-16 09:10:00|8948.35|8948.35|8972.63|8972.63|8972.63|8972.63|8948.35|8948.35|0
1655370900000|2022-06-16 09:15:00|8972.89|8972.89|8988.78|8988.78|8991.26|8991.26|8972.89|8972.89|0
1655371200000|2022-06-16 09:20:00|8988.61|8988.61|8972.29|8972.29|8988.67|8988.67|8969.26|8969.26|0
1655371500000|2022-06-16 09:25:00|8969.76|8969.76|8975.76|8975.76|8979.78|8979.78|8969.76|8969.76|0
1655371800000|2022-06-16 09:30:00|8975.95|8975.95|8958.95|8958.95|8980.31|8980.31|8958.95|8958.95|0
1655372100000|2022-06-16 09:35:00|8958.76|8958.76|8966.52|8966.52|8966.52|8966.52|8955.62|8955.62|0
1655372400000|2022-06-16 09:40:00|8966.46|8966.46|8972.01|8972.01|8974.11|8974.11|8962.9|8962.9|0
1655372700000|2022-06-16 09:45:00|8971.34|8971.34|8958.59|8958.59|8971.34|8971.34|8958.27|8958.27|0
1655373000000|2022-06-16 09:50:00|8959.85|8959.85|8959.21|8959.21|8959.85|8959.85|8953.55|8953.55|0
1655373300000|2022-06-16 09:55:00|8959.66|8959.66|8960.31|8960.31|8968.61|8968.61|8959.66|8959.66|0
1655373600000|2022-06-16 10:00:00|8959.34|8959.34|8950.55|8950.55|8959.34|8959.34|8947.31|8947.31|0
1655373900000|2022-06-16 10:05:00|8951.07|8951.07|8955.08|8955.08|8956.34|8956.34|8950.64|8950.64|0
1655374200000|2022-06-16 10:10:00|8954.99|8954.99|8948.41|8948.41|8956.34|8956.34|8948.41|8948.41|0
1655374500000|2022-06-16 10:15:00|8948.14|8948.14|8953.3|8953.3|8955.02|8955.02|8944.17|8944.17|0
1655374800000|2022-06-16 10:20:00|8954.33|8954.33|8942.65|8942.65|8954.33|8954.33|8942.65|8942.65|0
1655375100000|2022-06-16 10:25:00|8942.55|8942.55|8934.78|8934.78|8948.16|8948.16|8934.78|8934.78|0
1655375400000|2022-06-16 10:30:00|8935.22|8935.22|8928.63|8928.63|8937.93|8937.93|8928.19|8928.19|0
1655375700000|2022-06-16 10:35:00|8928.37|8928.37|8930.19|8930.19|8932.42|8932.42|8927.95|8927.95|0
1655376000000|2022-06-16 10:40:00|8930.4|8930.4|8940.81|8940.81|8941.01|8941.01|8928.26|8928.26|0
1655376300000|2022-06-16 10:45:00|8940.55|8940.55|8957.4|8957.4|8959.75|8959.75|8939.85|8939.85|0
1655376600000|2022-06-16 10:50:00|8956.85|8956.85|8959.14|8959.14|8960.05|8960.05|8951.24|8951.24|0
1655376900000|2022-06-16 10:55:00|8958.72|8958.72|8936.33|8936.33|8958.72|8958.72|8933.08|8933.08|0
1655377200000|2022-06-16 11:00:00|8936.67|8936.67|8951.68|8951.68|8982.53|8982.53|8936.67|8936.67|0
1655377500000|2022-06-16 11:05:00|8952.66|8952.66|8974.81|8974.81|8976.07|8976.07|8951.63|8951.63|0
1655377800000|2022-06-16 11:10:00|8972.28|8972.28|8956.81|8956.81|8975.32|8975.32|8955.81|8955.81|0
1655378100000|2022-06-16 11:15:00|8957.32|8957.32|8960.76|8960.76|8967.11|8967.11|8956.6|8956.6|0
1655378400000|2022-06-16 11:20:00|8960.58|8960.58|8957.72|8957.72|8960.66|8960.66|8955.34|8955.34|0
1655378700000|2022-06-16 11:25:00|8957.56|8957.56|8959.52|8959.52|8963.6|8963.6|8954.05|8954.05|0
1655379000000|2022-06-16 11:30:00|8959.18|8959.18|8950.7|8950.7|8961.28|8961.28|8950.7|8950.7|0
1655379300000|2022-06-16 11:35:00|8950.96|8950.96|8950.48|8950.48|8957.4|8957.4|8949.69|8949.69|0
1655379600000|2022-06-16 11:40:00|8950.22|8950.22|8940.82|8940.82|8953.02|8953.02|8940.82|8940.82|0
1655379900000|2022-06-16 11:45:00|8939.5|8939.5|8926|8926|8939.5|8939.5|8925.92|8925.92|0
1655380200000|2022-06-16 11:50:00|8925.48|8925.48|8923.72|8923.72|8925.48|8925.48|8919.92|8919.92|0
1655380500000|2022-06-16 11:55:00|8923.27|8923.27|8944.05|8944.05|8944.05|8944.05|8921.79|8921.79|0
1655380800000|2022-06-16 12:00:00|8943.61|8943.61|8964.68|8964.68|8964.93|8964.93|8941.03|8941.03|0
1655381100000|2022-06-16 12:05:00|8965.01|8965.01|8980.14|8980.14|8980.14|8980.14|8963.49|8963.49|0
1655381400000|2022-06-16 12:10:00|8980.35|8980.35|8974.15|8974.15|8982.28|8982.28|8974.15|8974.15|0
1655381700000|2022-06-16 12:15:00|8973.9|8973.9|8971.92|8971.92|8980.09|8980.09|8971.92|8971.92|0
1655382000000|2022-06-16 12:20:00|8972.22|8972.22|8977.27|8977.27|8979.13|8979.13|8971.11|8971.11|0
1655382300000|2022-06-16 12:25:00|8976.76|8976.76|8960.89|8960.89|8976.76|8976.76|8960.89|8960.89|0
1655382600000|2022-06-16 12:30:00|8961.66|8961.66|8975.49|8975.49|8977.84|8977.84|8960.42|8960.42|0
1655382900000|2022-06-16 12:35:00|8973.71|8973.71|8984.97|8984.97|8984.97|8984.97|8968.54|8968.54|0
1655383200000|2022-06-16 12:40:00|8985.12|8985.12|8987.55|8987.55|8990.47|8990.47|8985.12|8985.12|0
1655383500000|2022-06-16 12:45:00|8987.81|8987.81|8988.01|8988.01|8989.88|8989.88|8985.33|8985.33|0
1655383800000|2022-06-16 12:50:00|8989.53|8989.53|9004.3|9004.3|9004.56|9004.56|8989.53|8989.53|0
1655384100000|2022-06-16 12:55:00|9004.52|9004.52|8999.9|8999.9|9008.33|9008.33|8999.56|8999.56|0
1655384400000|2022-06-16 13:00:00|8999.62|8999.62|8998.47|8998.47|8999.62|8999.62|8994.63|8994.63|0
1655384700000|2022-06-16 13:05:00|8999.14|8999.14|9011.21|9011.21|9011.21|9011.21|8999.14|8999.14|0
1655385000000|2022-06-16 13:10:00|9011.39|9011.39|9010.11|9010.11|9014.25|9014.25|9009.98|9009.98|0
1655385300000|2022-06-16 13:15:00|9009.85|9009.85|9015.29|9015.29|9018.05|9018.05|9008.49|9008.49|0
1655385600000|2022-06-16 13:20:00|9015.8|9015.8|8998.38|8998.38|9015.89|9015.89|8998.38|8998.38|0
1655385900000|2022-06-16 13:25:00|8998.48|8998.48|8992.89|8992.89|9001.65|9001.65|8992.14|8992.14|0
1655386200000|2022-06-16 13:30:00|8992.24|8992.24|8977.99|8977.99|8992.24|8992.24|8977.99|8977.99|0
1655386500000|2022-06-16 13:35:00|8978.5|8978.5|8990.77|8990.77|8996.18|8996.18|8978.25|8978.25|0
1655386800000|2022-06-16 13:40:00|8989.5|8989.5|8983.38|8983.38|8990.73|8990.73|8983.21|8983.21|0
1655387100000|2022-06-16 13:45:00|8983.64|8983.64|8990.94|8990.94|8995.82|8995.82|8983.29|8983.29|0
1655387400000|2022-06-16 13:50:00|8990.68|8990.68|8984.09|8984.09|8990.68|8990.68|8981.71|8981.71|0
1655387700000|2022-06-16 13:55:00|8985.35|8985.35|8989.58|8989.58|8996.72|8996.72|8979.13|8979.13|0
1655388000000|2022-06-16 14:00:00|8990.09|8990.09|8974.68|8974.68|8990.09|8990.09|8973.23|8973.23|0
1655388300000|2022-06-16 14:05:00|8974.42|8974.42|8978.02|8978.02|8978.02|8978.02|8961.57|8961.57|0
1655388600000|2022-06-16 14:10:00|8980.55|8980.55|8985.1|8985.1|8993.34|8993.34|8978.55|8978.55|0
1655388900000|2022-06-16 14:15:00|8984.61|8984.61|8968.19|8968.19|8984.61|8984.61|8966.3|8966.3|0
1655389200000|2022-06-16 14:20:00|8968.16|8968.16|8986.62|8986.62|8989.79|8989.79|8966.37|8966.37|0
1655389500000|2022-06-16 14:25:00|8986.4|8986.4|8995.68|8995.68|8996.4|8996.4|8986.11|8986.11|0
1655389800000|2022-06-16 14:30:00|8995.46|8995.46|9008.34|9008.34|9008.34|9008.34|8993.42|8993.42|0
1655390100000|2022-06-16 14:35:00|9007.08|9007.08|8992.3|8992.3|9007.14|9007.14|8992.3|8992.3|0
1655390400000|2022-06-16 14:40:00|8991.97|8991.97|8972.58|8972.58|8991.97|8991.97|8972.45|8972.45|0
1655390700000|2022-06-16 14:45:00|8972.33|8972.33|8967.53|8967.53|8975.07|8975.07|8967.16|8967.16|0
1655391000000|2022-06-16 14:50:00|8967.33|8967.33|8981.31|8981.31|8982.79|8982.79|8964.81|8964.81|0
1655391300000|2022-06-16 14:55:00|8981.37|8981.37|8984.54|8984.54|8987.81|8987.81|8980.18|8980.18|0
1655391600000|2022-06-16 15:00:00|8984.3|8984.3|8988.63|8988.63|8988.69|8988.69|8981.89|8981.89|0
1655391900000|2022-06-16 15:05:00|8988.84|8988.84|8982.79|8982.79|8989.44|8989.44|8980.59|8980.59|0
1655392200000|2022-06-16 15:10:00|8983.23|8983.23|8991.56|8991.56|8991.56|8991.56|8980.21|8980.21|0
1655392500000|2022-06-16 15:15:00|8992.61|8992.61|8995.85|8995.85|9000.5|9000.5|8992.39|8992.39|0
1655392800000|2022-06-16 15:20:00|8996.11|8996.11|8990.13|8990.13|8996.7|8996.7|8980.83|8980.83|0
1655393100000|2022-06-16 15:25:00|8990.28|8990.28|8982.9|8982.9|8994.32|8994.32|8982.48|8982.48|0
1654499700000|2022-06-06 07:15:00|10195.78|10195.78|10204.76|10204.76|10210.74|10210.74|10192.6|10192.6|0
1654500000000|2022-06-06 07:20:00|10204.43|10204.43|10208.24|10208.24|10215.91|10215.91|10203.92|10203.92|0
1654500300000|2022-06-06 07:25:00|10207.39|10207.39|10201.69|10201.69|10209.26|10209.26|10198.98|10198.98|0
1654500600000|2022-06-06 07:30:00|10202.52|10202.52|10197.32|10197.32|10202.97|10202.97|10189.57|10189.57|0
1654500900000|2022-06-06 07:35:00|10197.63|10197.63|10206.56|10206.56|10208.45|10208.45|10191.68|10191.68|0
1654501200000|2022-06-06 07:40:00|10206.71|10206.71|10211.27|10211.27|10221.77|10221.77|10206.71|10206.71|0
1654501500000|2022-06-06 07:45:00|10211.11|10211.11|10212.37|10212.37|10213.99|10213.99|10210.34|10210.34|0
1654501800000|2022-06-06 07:50:00|10212.27|10212.27|10197.87|10197.87|10212.27|10212.27|10197.87|10197.87|0
1654502100000|2022-06-06 07:55:00|10197.2|10197.2|10206.68|10206.68|10206.68|10206.68|10192.07|10192.07|0
1654502400000|2022-06-06 08:00:00|10207.36|10207.36|10217.73|10217.73|10219.93|10219.93|10207.36|10207.36|0
1654502700000|2022-06-06 08:05:00|10217.58|10217.58|10205.73|10205.73|10217.58|10217.58|10205.24|10205.24|0
1654503000000|2022-06-06 08:10:00|10205.95|10205.95|10200.11|10200.11|10205.95|10205.95|10200.11|10200.11|0
1654503300000|2022-06-06 08:15:00|10203.9|10203.9|10186.68|10186.68|10206.8|10206.8|10186.68|10186.68|0
1654503600000|2022-06-06 08:20:00|10186.98|10186.98|10184|10184|10189.84|10189.84|10183.8|10183.8|0
1654503900000|2022-06-06 08:25:00|10185.27|10185.27|10188.86|10188.86|10188.86|10188.86|10184.12|10184.12|0
1654504200000|2022-06-06 08:30:00|10189.01|10189.01|10181.9|10181.9|10191.66|10191.66|10180.69|10180.69|0
1654504500000|2022-06-06 08:35:00|10183.16|10183.16|10188.64|10188.64|10189.07|10189.07|10182.2|10182.2|0
1654504800000|2022-06-06 08:40:00|10189.06|10189.06|10185.63|10185.63|10192.94|10192.94|10185.63|10185.63|0
1654505100000|2022-06-06 08:45:00|10185.78|10185.78|10195.07|10195.07|10195.32|10195.32|10185.48|10185.48|0
1654505400000|2022-06-06 08:50:00|10195.28|10195.28|10193.97|10193.97|10198.2|10198.2|10190.06|10190.06|0
1654505700000|2022-06-06 08:55:00|10194.12|10194.12|10196.22|10196.22|10200.31|10200.31|10192.55|10192.55|0
1654506000000|2022-06-06 09:00:00|10196.4|10196.4|10202.16|10202.16|10202.46|10202.46|10195.9|10195.9|0
1654506300000|2022-06-06 09:05:00|10202.58|10202.58|10200.3|10200.3|10202.58|10202.58|10199.86|10199.86|0
1654506600000|2022-06-06 09:10:00|10200.61|10200.61|10200.78|10200.78|10202.79|10202.79|10199.14|10199.14|0
1654506900000|2022-06-06 09:15:00|10200.93|10200.93|10194.77|10194.77|10200.93|10200.93|10192.41|10192.41|0
1654507200000|2022-06-06 09:20:00|10194.93|10194.93|10194.44|10194.44|10195.58|10195.58|10193.61|10193.61|0
1654507500000|2022-06-06 09:25:00|10192.67|10192.67|10196.35|10196.35|10196.54|10196.54|10191.18|10191.18|0
1654507800000|2022-06-06 09:30:00|10196.11|10196.11|10195.28|10195.28|10197.05|10197.05|10193.99|10193.99|0
1654508100000|2022-06-06 09:35:00|10195.5|10195.5|10189.56|10189.56|10195.66|10195.66|10189.56|10189.56|0
1654508400000|2022-06-06 09:40:00|10189.11|10189.11|10184.19|10184.19|10189.56|10189.56|10184.09|10184.09|0
1654508700000|2022-06-06 09:45:00|10183.67|10183.67|10185.1|10185.1|10186.42|10186.42|10181.32|10181.32|0
1654509000000|2022-06-06 09:50:00|10184.88|10184.88|10178.05|10178.05|10185.54|10185.54|10178.05|10178.05|0
1654509300000|2022-06-06 09:55:00|10177.5|10177.5|10165.4|10165.4|10177.5|10177.5|10164.25|10164.25|0
1654509600000|2022-06-06 10:00:00|10164.13|10164.13|10173.49|10173.49|10173.8|10173.8|10163.47|10163.47|0
1654509900000|2022-06-06 10:05:00|10173.81|10173.81|10180.54|10180.54|10180.86|10180.86|10173.81|10173.81|0
1654510200000|2022-06-06 10:10:00|10180.41|10180.41|10181.07|10181.07|10186.88|10186.88|10180.27|10180.27|0
1654510500000|2022-06-06 10:15:00|10180.25|10180.25|10184.85|10184.85|10184.85|10184.85|10180.03|10180.03|0
1654510800000|2022-06-06 10:20:00|10184.98|10184.98|10182.85|10182.85|10184.98|10184.98|10182|10182|0
1654511100000|2022-06-06 10:25:00|10182.52|10182.52|10181.24|10181.24|10183.09|10183.09|10181.21|10181.21|0
1654511400000|2022-06-06 10:30:00|10181.03|10181.03|10179.78|10179.78|10183.29|10183.29|10178.36|10178.36|0
1654511700000|2022-06-06 10:35:00|10179.52|10179.52|10174.52|10174.52|10180.9|10180.9|10174.43|10174.43|0
1654512000000|2022-06-06 10:40:00|10174.73|10174.73|10174.87|10174.87|10177.91|10177.91|10173.47|10173.47|0
1654512300000|2022-06-06 10:45:00|10173.61|10173.61|10173.38|10173.38|10175.63|10175.63|10172.94|10172.94|0
1654512600000|2022-06-06 10:50:00|10172.87|10172.87|10174.1|10174.1|10174.1|10174.1|10169.9|10169.9|0
1654512900000|2022-06-06 10:55:00|10173.97|10173.97|10158.76|10158.76|10177.54|10177.54|10158.76|10158.76|0
1654513200000|2022-06-06 11:00:00|10158.59|10158.59|10152.74|10152.74|10158.59|10158.59|10152.39|10152.39|0
1654513500000|2022-06-06 11:05:00|10152.56|10152.56|10154.62|10154.62|10157.62|10157.62|10152.56|10152.56|0
1654513800000|2022-06-06 11:10:00|10155.26|10155.26|10152.25|10152.25|10155.47|10155.47|10151.11|10151.11|0
1654514100000|2022-06-06 11:15:00|10154.77|10154.77|10163.37|10163.37|10163.37|10163.37|10154.77|10154.77|0
1654514400000|2022-06-06 11:20:00|10163.7|10163.7|10168.79|10168.79|10169.71|10169.71|10163.7|10163.7|0
1654514700000|2022-06-06 11:25:00|10168.64|10168.64|10171.2|10171.2|10171.2|10171.2|10167.82|10167.82|0
1654515000000|2022-06-06 11:30:00|10170.99|10170.99|10170.65|10170.65|10172.34|10172.34|10170.32|10170.32|0
1654515300000|2022-06-06 11:35:00|10169.98|10169.98|10170.52|10170.52|10170.79|10170.79|10169.53|10169.53|0
1654515600000|2022-06-06 11:40:00|10170.24|10170.24|10173.16|10173.16|10173.32|10173.32|10169.14|10169.14|0
1654515900000|2022-06-06 11:45:00|10172.99|10172.99|10171.72|10171.72|10174.03|10174.03|10171.72|10171.72|0
1654516200000|2022-06-06 11:50:00|10171.28|10171.28|10171.47|10171.47|10171.54|10171.54|10169.79|10169.79|0
1654516500000|2022-06-06 11:55:00|10172.58|10172.58|10177.41|10177.41|10177.67|10177.67|10169.5|10169.5|0
1654516800000|2022-06-06 12:00:00|10177.63|10177.63|10174.46|10174.46|10181.01|10181.01|10174.46|10174.46|0
1654517100000|2022-06-06 12:05:00|10173.95|10173.95|10168.03|10168.03|10174.42|10174.42|10167.7|10167.7|0
1654517400000|2022-06-06 12:10:00|10166.76|10166.76|10164.71|10164.71|10166.78|10166.78|10163.07|10163.07|0
1654517700000|2022-06-06 12:15:00|10164.45|10164.45|10167.19|10167.19|10167.34|10167.34|10164.3|10164.3|0
1654518000000|2022-06-06 12:20:00|10167.35|10167.35|10166.68|10166.68|10167.35|10167.35|10165.53|10165.53|0
1654518300000|2022-06-06 12:25:00|10165.42|10165.42|10169.49|10169.49|10169.49|10169.49|10165.12|10165.12|0
1654518600000|2022-06-06 12:30:00|10170.75|10170.75|10172.82|10172.82|10173|10173|10169.67|10169.67|0
1654518900000|2022-06-06 12:35:00|10173.34|10173.34|10178.06|10178.06|10178.06|10178.06|10173.08|10173.08|0
1654519200000|2022-06-06 12:40:00|10177.93|10177.93|10182.53|10182.53|10182.53|10182.53|10177.33|10177.33|0
1654519500000|2022-06-06 12:45:00|10183.08|10183.08|10187.16|10187.16|10187.78|10187.78|10183.08|10183.08|0
1654519800000|2022-06-06 12:50:00|10187.1|10187.1|10183.83|10183.83|10187.1|10187.1|10183.54|10183.54|0
1654520100000|2022-06-06 12:55:00|10183.56|10183.56|10182.86|10182.86|10184.79|10184.79|10182.74|10182.74|0
1654520400000|2022-06-06 13:00:00|10182.7|10182.7|10182.14|10182.14|10183.2|10183.2|10177.13|10177.13|0
1654520700000|2022-06-06 13:05:00|10182.36|10182.36|10178.9|10178.9|10182.52|10182.52|10177.59|10177.59|0
1654521000000|2022-06-06 13:10:00|10179.2|10179.2|10180.06|10180.06|10180.36|10180.36|10178.15|10178.15|0
1654521300000|2022-06-06 13:15:00|10179.91|10179.91|10181.71|10181.71|10183.82|10183.82|10178.34|10178.34|0
1654521600000|2022-06-06 13:20:00|10181.2|10181.2|10181.34|10181.34|10184.17|10184.17|10180.56|10180.56|0
1654521900000|2022-06-06 13:25:00|10181.56|10181.56|10186.27|10186.27|10186.85|10186.85|10180.97|10180.97|0
1654522200000|2022-06-06 13:30:00|10185.75|10185.75|10186.53|10186.53|10188.89|10188.89|10185.58|10185.58|0
1654522500000|2022-06-06 13:35:00|10186.27|10186.27|10180.14|10180.14|10189.03|10189.03|10179.39|10179.39|0
1654522800000|2022-06-06 13:40:00|10181.4|10181.4|10178.37|10178.37|10184.38|10184.38|10176.87|10176.87|0
1654523100000|2022-06-06 13:45:00|10178.1|10178.1|10177.24|10177.24|10180.32|10180.32|10175.03|10175.03|0
1654523400000|2022-06-06 13:50:00|10177.12|10177.12|10181.71|10181.71|10181.71|10181.71|10175.6|10175.6|0
1654523700000|2022-06-06 13:55:00|10185.5|10185.5|10185.7|10185.7|10186.72|10186.72|10181.71|10181.71|0
1654524000000|2022-06-06 14:00:00|10186.32|10186.32|10199.07|10199.07|10202.71|10202.71|10186.32|10186.32|0
1654524300000|2022-06-06 14:05:00|10199.34|10199.34|10203.72|10203.72|10204.26|10204.26|10197.74|10197.74|0
1654524600000|2022-06-06 14:10:00|10203.99|10203.99|10197.04|10197.04|10203.99|10203.99|10197.04|10197.04|0
1654524900000|2022-06-06 14:15:00|10196.91|10196.91|10188.42|10188.42|10198.29|10198.29|10187.26|10187.26|0
1654525200000|2022-06-06 14:20:00|10188.29|10188.29|10189.68|10189.68|10191.43|10191.43|10187.4|10187.4|0
1654525500000|2022-06-06 14:25:00|10190.19|10190.19|10196.39|10196.39|10196.56|10196.56|10186.64|10186.64|0
1654525800000|2022-06-06 14:30:00|10196.54|10196.54|10203.35|10203.35|10203.35|10203.35|10195.33|10195.33|0
1654526100000|2022-06-06 14:35:00|10203.89|10203.89|10194.49|10194.49|10204.41|10204.41|10193.29|10193.29|0
1654526400000|2022-06-06 14:40:00|10195.04|10195.04|10195.61|10195.61|10195.76|10195.76|10192.34|10192.34|0
1654526700000|2022-06-06 14:45:00|10195.76|10195.76|10200.91|10200.91|10203.43|10203.43|10192.69|10192.69|0
1654527000000|2022-06-06 14:50:00|10201.43|10201.43|10204.4|10204.4|10206.31|10206.31|10200.91|10200.91|0
1654527300000|2022-06-06 14:55:00|10205.66|10205.66|10204.38|10204.38|10206.62|10206.62|10202.77|10202.77|0
1654527600000|2022-06-06 15:00:00|10204.89|10204.89|10202.75|10202.75|10207.96|10207.96|10201.82|10201.82|0
1654527900000|2022-06-06 15:05:00|10203.27|10203.27|10198.23|10198.23|10203.27|10203.27|10198.23|10198.23|0
1654528200000|2022-06-06 15:10:00|10197.91|10197.91|10188.58|10188.58|10197.91|10197.91|10187.82|10187.82|0
1654528500000|2022-06-06 15:15:00|10188.13|10188.13|10171.15|10171.15|10188.13|10188.13|10168.82|10168.82|0
1654528800000|2022-06-06 15:20:00|10170.93|10170.93|10172.68|10172.68|10174.21|10174.21|10167.33|10167.33|0
1654529100000|2022-06-06 15:25:00|10171.42|10171.42|10175.91|10175.91|10176.24|10176.24|10162.33|10162.33|0
1654586100000|2022-06-07 07:15:00|10125.96|10125.96|10119.94|10119.94|10132.79|10132.79|10119.94|10119.94|0
1654586400000|2022-06-07 07:20:00|10119.72|10119.72|10117.38|10117.38|10123.64|10123.64|10111.25|10111.25|0
1654586700000|2022-06-07 07:25:00|10117.21|10117.21|10123.26|10123.26|10128.14|10128.14|10117.21|10117.21|0
1654587000000|2022-06-07 07:30:00|10124.28|10124.28|10136.29|10136.29|10137.29|10137.29|10123.72|10123.72|0
1654587300000|2022-06-07 07:35:00|10136.12|10136.12|10119.74|10119.74|10136.12|10136.12|10119.74|10119.74|0
1654587600000|2022-06-07 07:40:00|10120.29|10120.29|10128.9|10128.9|10133.71|10133.71|10119.47|10119.47|0
1654587900000|2022-06-07 07:45:00|10129.24|10129.24|10126.41|10126.41|10129.24|10129.24|10122.93|10122.93|0
1654588200000|2022-06-07 07:50:00|10126.86|10126.86|10114.05|10114.05|10129.75|10129.75|10114.05|10114.05|0
1654588500000|2022-06-07 07:55:00|10113.72|10113.72|10110.65|10110.65|10115.97|10115.97|10110.65|10110.65|0
1654588800000|2022-06-07 08:00:00|10110.49|10110.49|10119.87|10119.87|10122.14|10122.14|10109.46|10109.46|0
1654589100000|2022-06-07 08:05:00|10119.6|10119.6|10112.47|10112.47|10126.85|10126.85|10112.47|10112.47|0
1654589400000|2022-06-07 08:10:00|10111.65|10111.65|10098.7|10098.7|10112.3|10112.3|10098.7|10098.7|0
1654589700000|2022-06-07 08:15:00|10097.58|10097.58|10087.64|10087.64|10097.58|10097.58|10087.64|10087.64|0
1654590000000|2022-06-07 08:20:00|10087.98|10087.98|10086.79|10086.79|10087.98|10087.98|10081.89|10081.89|0
1654590300000|2022-06-07 08:25:00|10089.32|10089.32|10079.96|10079.96|10091.33|10091.33|10079.96|10079.96|0
1654590600000|2022-06-07 08:30:00|10079.53|10079.53|10085.27|10085.27|10091.51|10091.51|10077.23|10077.23|0
1654590900000|2022-06-07 08:35:00|10085.48|10085.48|10088.36|10088.36|10091.73|10091.73|10084.79|10084.79|0
1654591200000|2022-06-07 08:40:00|10087.09|10087.09|10093.15|10093.15|10093.15|10093.15|10086.01|10086.01|0
1654591500000|2022-06-07 08:45:00|10093.67|10093.67|10081.89|10081.89|10094|10094|10081.67|10081.67|0
1654591800000|2022-06-07 08:50:00|10082.05|10082.05|10080.8|10080.8|10083.93|10083.93|10080.8|10080.8|0
1654592100000|2022-06-07 08:55:00|10080.65|10080.65|10080.58|10080.58|10081.5|10081.5|10079.13|10079.13|0
1654592400000|2022-06-07 09:00:00|10080.48|10080.48|10074|10074|10083.33|10083.33|10072.87|10072.87|0
1654592700000|2022-06-07 09:05:00|10073.83|10073.83|10067.54|10067.54|10074.65|10074.65|10067.54|10067.54|0
1654593000000|2022-06-07 09:10:00|10067.64|10067.64|10066.17|10066.17|10068.05|10068.05|10063.05|10063.05|0
1654593300000|2022-06-07 09:15:00|10067.44|10067.44|10077.32|10077.32|10077.42|10077.42|10066.9|10066.9|0
1654593600000|2022-06-07 09:20:00|10077.58|10077.58|10083.59|10083.59|10086.62|10086.62|10077.58|10077.58|0
1654593900000|2022-06-07 09:25:00|10088.64|10088.64|10095.24|10095.24|10095.92|10095.92|10088.64|10088.64|0
1654594200000|2022-06-07 09:30:00|10095.06|10095.06|10096.83|10096.83|10097.51|10097.51|10092.9|10092.9|0
1654594500000|2022-06-07 09:35:00|10096.54|10096.54|10094.61|10094.61|10100.31|10100.31|10094.21|10094.21|0
1654594800000|2022-06-07 09:40:00|10094.41|10094.41|10099.98|10099.98|10102.97|10102.97|10093.82|10093.82|0
1654595100000|2022-06-07 09:45:00|10099.76|10099.76|10099.4|10099.4|10100.42|10100.42|10097.3|10097.3|0
1654595400000|2022-06-07 09:50:00|10099.23|10099.23|10088.99|10088.99|10099.55|10099.55|10088.99|10088.99|0
1654595700000|2022-06-07 09:55:00|10088.9|10088.9|10097.31|10097.31|10097.87|10097.87|10088.9|10088.9|0
1654596000000|2022-06-07 10:00:00|10097.64|10097.64|10103.51|10103.51|10103.51|10103.51|10097.59|10097.59|0
1654596300000|2022-06-07 10:05:00|10103.08|10103.08|10099.28|10099.28|10105.08|10105.08|10098.39|10098.39|0
1654596600000|2022-06-07 10:10:00|10099.47|10099.47|10099.59|10099.59|10100.8|10100.8|10098.27|10098.27|0
1654596900000|2022-06-07 10:15:00|10099.35|10099.35|10082.49|10082.49|10099.44|10099.44|10082.32|10082.32|0
1654597200000|2022-06-07 10:20:00|10082.65|10082.65|10082.41|10082.41|10082.65|10082.65|10073.89|10073.89|0
1654597500000|2022-06-07 10:25:00|10082.74|10082.74|10091.1|10091.1|10091.1|10091.1|10082.74|10082.74|0
1654597800000|2022-06-07 10:30:00|10090.8|10090.8|10094|10094|10094.38|10094.38|10088.11|10088.11|0
1654598100000|2022-06-07 10:35:00|10094.5|10094.5|10091.64|10091.64|10095.79|10095.79|10091.09|10091.09|0
1654598400000|2022-06-07 10:40:00|10091.36|10091.36|10088.63|10088.63|10091.73|10091.73|10087.75|10087.75|0
1654598700000|2022-06-07 10:45:00|10088.09|10088.09|10095.45|10095.45|10095.45|10095.45|10088.09|10088.09|0
1654599000000|2022-06-07 10:50:00|10095.05|10095.05|10093.24|10093.24|10095.05|10095.05|10093.24|10093.24|0
1654599300000|2022-06-07 10:55:00|10092.15|10092.15|10052.71|10052.71|10092.74|10092.74|10052.71|10052.71|0
1654599600000|2022-06-07 11:00:00|10053.98|10053.98|10054.04|10054.04|10062.52|10062.52|10052.21|10052.21|0
1654599900000|2022-06-07 11:05:00|10055.02|10055.02|10045.39|10045.39|10055.91|10055.91|10045.39|10045.39|0
1654600200000|2022-06-07 11:10:00|10045.14|10045.14|10038.87|10038.87|10045.31|10045.31|10038.87|10038.87|0
1654600500000|2022-06-07 11:15:00|10038.34|10038.34|10052.13|10052.13|10052.4|10052.4|10035.21|10035.21|0
1654600800000|2022-06-07 11:20:00|10052.8|10052.8|10043.4|10043.4|10052.8|10052.8|10041.95|10041.95|0
1654601100000|2022-06-07 11:25:00|10042.13|10042.13|10047.18|10047.18|10050.76|10050.76|10041.86|10041.86|0
1654601400000|2022-06-07 11:30:00|10047.4|10047.4|10064.47|10064.47|10065.73|10065.73|10046.89|10046.89|0
1654601700000|2022-06-07 11:35:00|10063.2|10063.2|10062.71|10062.71|10064.8|10064.8|10061.65|10061.65|0
1654602000000|2022-06-07 11:40:00|10062.43|10062.43|10052.82|10052.82|10062.43|10062.43|10051.97|10051.97|0
1654602300000|2022-06-07 11:45:00|10052.27|10052.27|10060.16|10060.16|10060.71|10060.71|10051.76|10051.76|0
1654602600000|2022-06-07 11:50:00|10059.83|10059.83|10058.96|10058.96|10059.83|10059.83|10055.36|10055.36|0
1654602900000|2022-06-07 11:55:00|10057.7|10057.7|10054.96|10054.96|10057.7|10057.7|10054.96|10054.96|0
1654603200000|2022-06-07 12:00:00|10056.23|10056.23|10051.02|10051.02|10062.95|10062.95|10050.58|10050.58|0
1654603500000|2022-06-07 12:05:00|10051.24|10051.24|10054.31|10054.31|10055.31|10055.31|10051.24|10051.24|0
1654603800000|2022-06-07 12:10:00|10053.05|10053.05|10052.28|10052.28|10053.05|10053.05|10047.43|10047.43|0
1654604100000|2022-06-07 12:15:00|10052.13|10052.13|10046.89|10046.89|10054.46|10054.46|10046.89|10046.89|0
1654604400000|2022-06-07 12:20:00|10047.71|10047.71|10057.14|10057.14|10059.46|10059.46|10047.33|10047.33|0
1654604700000|2022-06-07 12:25:00|10057.65|10057.65|10061.31|10061.31|10061.31|10061.31|10057.65|10057.65|0
1654605000000|2022-06-07 12:30:00|10061.41|10061.41|10062.34|10062.34|10062.34|10062.34|10056.28|10056.28|0
1654605300000|2022-06-07 12:35:00|10062.6|10062.6|10062.76|10062.76|10065.48|10065.48|10061.04|10061.04|0
1654605600000|2022-06-07 12:40:00|10061.49|10061.49|10060.31|10060.31|10061.49|10061.49|10059.37|10059.37|0
1654605900000|2022-06-07 12:45:00|10059.05|10059.05|10055.92|10055.92|10059.64|10059.64|10055.92|10055.92|0
1654606200000|2022-06-07 12:50:00|10055.7|10055.7|10047.88|10047.88|10055.99|10055.99|10047.88|10047.88|0
1654606500000|2022-06-07 12:55:00|10049.15|10049.15|10047.27|10047.27|10052.03|10052.03|10047.27|10047.27|0
1654606800000|2022-06-07 13:00:00|10046|10046|10049.97|10049.97|10053.49|10053.49|10045.85|10045.85|0
1654607100000|2022-06-07 13:05:00|10049.82|10049.82|10050.71|10050.71|10051.57|10051.57|10049.02|10049.02|0
1654607400000|2022-06-07 13:10:00|10051.38|10051.38|10041.13|10041.13|10051.6|10051.6|10041.13|10041.13|0
1654607700000|2022-06-07 13:15:00|10040.91|10040.91|10043.93|10043.93|10045.74|10045.74|10039.21|10039.21|0
1654608000000|2022-06-07 13:20:00|10044.35|10044.35|10048|10048|10048.17|10048.17|10039.23|10039.23|0
1654608300000|2022-06-07 13:25:00|10045.47|10045.47|10038.47|10038.47|10045.68|10045.68|10038.47|10038.47|0
1654608600000|2022-06-07 13:30:00|10038.32|10038.32|10035.8|10035.8|10040.26|10040.26|10030.86|10030.86|0
1654608900000|2022-06-07 13:35:00|10037.07|10037.07|10032.6|10032.6|10039.23|10039.23|10030.83|10030.83|0
1654609200000|2022-06-07 13:40:00|10032.77|10032.77|10042.63|10042.63|10043.5|10043.5|10032.4|10032.4|0
1654609500000|2022-06-07 13:45:00|10042.48|10042.48|10027.47|10027.47|10042.48|10042.48|10025.22|10025.22|0
1654609800000|2022-06-07 13:50:00|10027.74|10027.74|10022.43|10022.43|10035.19|10035.19|10019.9|10019.9|0
1654610100000|2022-06-07 13:55:00|10021.17|10021.17|10000.73|10000.73|10021.75|10021.75|9999.32|9999.32|0
1654610400000|2022-06-07 14:00:00|10001.06|10001.06|10022.69|10022.69|10023.74|10023.74|9999.53|9999.53|0
1654610700000|2022-06-07 14:05:00|10022.84|10022.84|10021.04|10021.04|10029.78|10029.78|10019.29|10019.29|0
1654611000000|2022-06-07 14:10:00|10019.77|10019.77|10032.26|10032.26|10032.26|10032.26|10018.99|10018.99|0
1654611300000|2022-06-07 14:15:00|10034.78|10034.78|10035.3|10035.3|10039.24|10039.24|10032.39|10032.39|0
1654611600000|2022-06-07 14:20:00|10035.56|10035.56|10047.68|10047.68|10049.76|10049.76|10034.55|10034.55|0
1654611900000|2022-06-07 14:25:00|10047.42|10047.42|10060.28|10060.28|10062.92|10062.92|10045.76|10045.76|0
1654612200000|2022-06-07 14:30:00|10059.02|10059.02|10072.48|10072.48|10072.7|10072.7|10056.95|10056.95|0
1654612500000|2022-06-07 14:35:00|10072.72|10072.72|10092.68|10092.68|10092.68|10092.68|10072.72|10072.72|0
1654612800000|2022-06-07 14:40:00|10093.21|10093.21|10095.28|10095.28|10095.89|10095.89|10086.6|10086.6|0
1654613100000|2022-06-07 14:45:00|10095.08|10095.08|10105.46|10105.46|10105.68|10105.68|10094.71|10094.71|0
1654613400000|2022-06-07 14:50:00|10105.29|10105.29|10106.18|10106.18|10111.97|10111.97|10105.29|10105.29|0
1654613700000|2022-06-07 14:55:00|10106.01|10106.01|10103.61|10103.61|10106.7|10106.7|10101.49|10101.49|0
1654614000000|2022-06-07 15:00:00|10104.88|10104.88|10103.29|10103.29|10105|10105|10100.48|10100.48|0
1654614300000|2022-06-07 15:05:00|10101.94|10101.94|10107.04|10107.04|10108.51|10108.51|10098.47|10098.47|0
1654614600000|2022-06-07 15:10:00|10106.92|10106.92|10102.57|10102.57|10106.92|10106.92|10102.11|10102.11|0
1654614900000|2022-06-07 15:15:00|10102.24|10102.24|10092.74|10092.74|10102.42|10102.42|10092.74|10092.74|0
1654615200000|2022-06-07 15:20:00|10091.95|10091.95|10078.06|10078.06|10094.88|10094.88|10078.06|10078.06|0
1654615500000|2022-06-07 15:25:00|10077.78|10077.78|10083.63|10083.63|10086.97|10086.97|10077.55|10077.55|0
1654672500000|2022-06-08 07:15:00|10076.42|10076.42|10071.81|10071.81|10080.6|10080.6|10069.04|10069.04|0
1654672800000|2022-06-08 07:20:00|10071.29|10071.29|10068.15|10068.15|10083.31|10083.31|10068.15|10068.15|0
1654673100000|2022-06-08 07:25:00|10067.65|10067.65|10072.11|10072.11|10072.34|10072.34|10062.01|10062.01|0
1654673400000|2022-06-08 07:30:00|10070.85|10070.85|10060.78|10060.78|10073.03|10073.03|10056.46|10056.46|0
1654673700000|2022-06-08 07:35:00|10062.04|10062.04|10070.33|10070.33|10070.33|10070.33|10060.45|10060.45|0
1654674000000|2022-06-08 07:40:00|10070.55|10070.55|10070.29|10070.29|10077.21|10077.21|10069.26|10069.26|0
1654674300000|2022-06-08 07:45:00|10068.36|10068.36|10057.68|10057.68|10069.62|10069.62|10051.89|10051.89|0
1654674600000|2022-06-08 07:50:00|10057.23|10057.23|10049.81|10049.81|10061.49|10061.49|10049.81|10049.81|0
1654674900000|2022-06-08 07:55:00|10049.66|10049.66|10047.79|10047.79|10060.01|10060.01|10047.79|10047.79|0
1654675200000|2022-06-08 08:00:00|10047.96|10047.96|10049.34|10049.34|10049.6|10049.6|10039.64|10039.64|0
1654675500000|2022-06-08 08:05:00|10048.32|10048.32|10064.05|10064.05|10064.05|10064.05|10047.44|10047.44|0
1654675800000|2022-06-08 08:10:00|10064.37|10064.37|10061.28|10061.28|10066.63|10066.63|10060.66|10060.66|0
1654676100000|2022-06-08 08:15:00|10060.89|10060.89|10049.93|10049.93|10060.89|10060.89|10048.29|10048.29|0
1654676400000|2022-06-08 08:20:00|10048.67|10048.67|10069.08|10069.08|10070.11|10070.11|10048.67|10048.67|0
1654676700000|2022-06-08 08:25:00|10069.6|10069.6|10064.04|10064.04|10071.29|10071.29|10062.79|10062.79|0
1654677000000|2022-06-08 08:30:00|10063.58|10063.58|10068.06|10068.06|10068.67|10068.67|10063.58|10063.58|0
1654677300000|2022-06-08 08:35:00|10067.54|10067.54|10083.03|10083.03|10083.91|10083.91|10067.54|10067.54|0
1654677600000|2022-06-08 08:40:00|10082.51|10082.51|10079.15|10079.15|10083.38|10083.38|10078.76|10078.76|0
1654677900000|2022-06-08 08:45:00|10080.41|10080.41|10072.04|10072.04|10082.7|10082.7|10072.04|10072.04|0
1654678200000|2022-06-08 08:50:00|10070.78|10070.78|10074.26|10074.26|10074.47|10074.47|10069.24|10069.24|0
1654678500000|2022-06-08 08:55:00|10072.94|10072.94|10063.56|10063.56|10072.94|10072.94|10061.89|10061.89|0
1654678800000|2022-06-08 09:00:00|10063.27|10063.27|10058.61|10058.61|10063.27|10063.27|10055.78|10055.78|0
1654679100000|2022-06-08 09:05:00|10058.39|10058.39|10053.11|10053.11|10060.47|10060.47|10048.81|10048.81|0
1654679400000|2022-06-08 09:10:00|10053.56|10053.56|10055.41|10055.41|10055.91|10055.91|10049.7|10049.7|0
1654679700000|2022-06-08 09:15:00|10055.67|10055.67|10061.99|10061.99|10062.26|10062.26|10055.17|10055.17|0
1654680000000|2022-06-08 09:20:00|10062.14|10062.14|10060.21|10060.21|10063.17|10063.17|10060.21|10060.21|0
1654680300000|2022-06-08 09:25:00|10060.36|10060.36|10057.23|10057.23|10064.22|10064.22|10056.52|10056.52|0
1654680600000|2022-06-08 09:30:00|10056.78|10056.78|10059.55|10059.55|10059.55|10059.55|10054.17|10054.17|0
1654680900000|2022-06-08 09:35:00|10059.82|10059.82|10055.28|10055.28|10060.45|10060.45|10052.99|10052.99|0
1654681200000|2022-06-08 09:40:00|10055.54|10055.54|10047.86|10047.86|10055.54|10055.54|10046.39|10046.39|0
1654681500000|2022-06-08 09:45:00|10046.84|10046.84|10042.53|10042.53|10047.32|10047.32|10041.74|10041.74|0
1654681800000|2022-06-08 09:50:00|10042.21|10042.21|10033.42|10033.42|10042.21|10042.21|10033.42|10033.42|0
1654682100000|2022-06-08 09:55:00|10033.33|10033.33|10025.87|10025.87|10033.59|10033.59|10025.69|10025.69|0
1654682400000|2022-06-08 10:00:00|10026.12|10026.12|10023.4|10023.4|10026.12|10026.12|10018.51|10018.51|0
1654682700000|2022-06-08 10:05:00|10023.24|10023.24|10019.58|10019.58|10023.54|10023.54|10010.63|10010.63|0
1654683000000|2022-06-08 10:10:00|10020.47|10020.47|10024.16|10024.16|10025.39|10025.39|10020.15|10020.15|0
1654683300000|2022-06-08 10:15:00|10023.45|10023.45|10026.42|10026.42|10031.56|10031.56|10023.45|10023.45|0
1654683600000|2022-06-08 10:20:00|10025.91|10025.91|10030.06|10030.06|10031.95|10031.95|10024.77|10024.77|0
1654683900000|2022-06-08 10:25:00|10030.22|10030.22|10028.47|10028.47|10032.34|10032.34|10028.47|10028.47|0
1654684200000|2022-06-08 10:30:00|10028.65|10028.65|10022.95|10022.95|10028.81|10028.81|10022.73|10022.73|0
1654684500000|2022-06-08 10:35:00|10022.44|10022.44|10021.86|10021.86|10023.04|10023.04|10019.24|10019.24|0
1654684800000|2022-06-08 10:40:00|10021.69|10021.69|10016.32|10016.32|10021.69|10021.69|10015.27|10015.27|0
1654685100000|2022-06-08 10:45:00|10015.81|10015.81|10015.89|10015.89|10017.66|10017.66|10014.33|10014.33|0
1654685400000|2022-06-08 10:50:00|10016.35|10016.35|10029.66|10029.66|10029.66|10029.66|10016.35|10016.35|0
1654685700000|2022-06-08 10:55:00|10029.84|10029.84|10020.17|10020.17|10031.39|10031.39|10020.17|10020.17|0
1654686000000|2022-06-08 11:00:00|10020.36|10020.36|10020.81|10020.81|10020.81|10020.81|10015.9|10015.9|0
1654686300000|2022-06-08 11:05:00|10020.96|10020.96|10022.72|10022.72|10023.25|10023.25|10020.77|10020.77|0
1654686600000|2022-06-08 11:10:00|10023.99|10023.99|10036.4|10036.4|10036.79|10036.79|10023.99|10023.99|0
1654686900000|2022-06-08 11:15:00|10036.14|10036.14|10036.61|10036.61|10036.97|10036.97|10034.73|10034.73|0
1654687200000|2022-06-08 11:20:00|10036.87|10036.87|10033.67|10033.67|10037.96|10037.96|10031.91|10031.91|0
1654687500000|2022-06-08 11:25:00|10034.19|10034.19|10033.23|10033.23|10034.83|10034.83|10031.87|10031.87|0
1654687800000|2022-06-08 11:30:00|10032.71|10032.71|10031.45|10031.45|10035.08|10035.08|10031.45|10031.45|0
1654688100000|2022-06-08 11:35:00|10030.18|10030.18|10027.07|10027.07|10030.18|10030.18|10027.07|10027.07|0
1654688400000|2022-06-08 11:40:00|10026.85|10026.85|10022.8|10022.8|10027.85|10027.85|10021.3|10021.3|0
1654688700000|2022-06-08 11:45:00|10023.13|10023.13|10029.05|10029.05|10029.05|10029.05|10023.09|10023.09|0
1654689000000|2022-06-08 11:50:00|10029.55|10029.55|10023.15|10023.15|10031.91|10031.91|10022.9|10022.9|0
1654689300000|2022-06-08 11:55:00|10022.49|10022.49|10023.83|10023.83|10025.28|10025.28|10019.53|10019.53|0
1654689600000|2022-06-08 12:00:00|10023.61|10023.61|10023.51|10023.51|10025.28|10025.28|10022.45|10022.45|0
1654689900000|2022-06-08 12:05:00|10023.29|10023.29|10022.25|10022.25|10025.61|10025.61|10022.25|10022.25|0
1654690200000|2022-06-08 12:10:00|10021.99|10021.99|10027.38|10027.38|10027.38|10027.38|10019.82|10019.82|0
1654690500000|2022-06-08 12:15:00|10027.53|10027.53|10024.6|10024.6|10028.96|10028.96|10024.49|10024.49|0
1654690800000|2022-06-08 12:20:00|10024.27|10024.27|10016.42|10016.42|10024.27|10024.27|10016.16|10016.16|0
1654691100000|2022-06-08 12:25:00|10016.2|10016.2|10025.64|10025.64|10026.95|10026.95|10015.61|10015.61|0
1654691400000|2022-06-08 12:30:00|10024.37|10024.37|10005.91|10005.91|10025.09|10025.09|10004.49|10004.49|0
1654691700000|2022-06-08 12:35:00|10005.65|10005.65|10011.99|10011.99|10013.34|10013.34|10005.39|10005.39|0
1654692000000|2022-06-08 12:40:00|10011.65|10011.65|10008.62|10008.62|10012.06|10012.06|10003.55|10003.55|0
1654692300000|2022-06-08 12:45:00|10008.36|10008.36|10016.91|10016.91|10016.91|10016.91|10007.51|10007.51|0
1654692600000|2022-06-08 12:50:00|10015.65|10015.65|10001.84|10001.84|10016.01|10016.01|10001.84|10001.84|0
1654692900000|2022-06-08 12:55:00|10001.75|10001.75|10007.65|10007.65|10009.99|10009.99|10001.75|10001.75|0
1654693200000|2022-06-08 13:00:00|10007.53|10007.53|10003.69|10003.69|10007.53|10007.53|10000.61|10000.61|0
1654693500000|2022-06-08 13:05:00|10003.94|10003.94|10008.27|10008.27|10013.51|10013.51|10003.94|10003.94|0
1654693800000|2022-06-08 13:10:00|10008.02|10008.02|10006.16|10006.16|10008.02|10008.02|10002.11|10002.11|0
1654694100000|2022-06-08 13:15:00|10006.25|10006.25|10005.66|10005.66|10007.2|10007.2|10003.98|10003.98|0
1654694400000|2022-06-08 13:20:00|10005.92|10005.92|10003.53|10003.53|10007.52|10007.52|10003.37|10003.37|0
1654694700000|2022-06-08 13:25:00|10003.65|10003.65|9999.18|9999.18|10005.14|10005.14|9998.92|9998.92|0
1654695000000|2022-06-08 13:30:00|9998.85|9998.85|9980.13|9980.13|10001.96|10001.96|9973.94|9973.94|0
1654695300000|2022-06-08 13:35:00|9981.4|9981.4|10003.6|10003.6|10007.49|10007.49|9981.4|9981.4|0
1654695600000|2022-06-08 13:40:00|10003.9|10003.9|10003.42|10003.42|10006.35|10006.35|9996.89|9996.89|0
1654695900000|2022-06-08 13:45:00|10003.27|10003.27|10009.52|10009.52|10011.92|10011.92|10003.01|10003.01|0
1654696200000|2022-06-08 13:50:00|10009.25|10009.25|10001.39|10001.39|10011.72|10011.72|9993.86|9993.86|0
1654696500000|2022-06-08 13:55:00|10001.13|10001.13|9991.96|9991.96|10007.04|10007.04|9991.96|9991.96|0
1654696800000|2022-06-08 14:00:00|9992.41|9992.41|9987.52|9987.52|9995.28|9995.28|9986.26|9986.26|0
1654697100000|2022-06-08 14:05:00|9987.7|9987.7|9997.82|9997.82|9999.51|9999.51|9984.69|9984.69|0
1654697400000|2022-06-08 14:10:00|9997.67|9997.67|9980.26|9980.26|9997.67|9997.67|9980.07|9980.07|0
1654697700000|2022-06-08 14:15:00|9979.75|9979.75|9977.97|9977.97|9979.75|9979.75|9968.59|9968.59|0
1654698000000|2022-06-08 14:20:00|9978.2|9978.2|9990.3|9990.3|9990.53|9990.53|9978.2|9978.2|0
1654698300000|2022-06-08 14:25:00|9990.03|9990.03|9991.28|9991.28|9992.29|9992.29|9985.88|9985.88|0
1654698600000|2022-06-08 14:30:00|9990.7|9990.7|9983.55|9983.55|9990.7|9990.7|9982.15|9982.15|0
1654698900000|2022-06-08 14:35:00|9983.82|9983.82|9973.3|9973.3|9983.82|9983.82|9972.79|9972.79|0
1654699200000|2022-06-08 14:40:00|9973.04|9973.04|9968.76|9968.76|9977.3|9977.3|9967.37|9967.37|0
1654699500000|2022-06-08 14:45:00|9968.54|9968.54|9966.88|9966.88|9971.77|9971.77|9964.29|9964.29|0
1654699800000|2022-06-08 14:50:00|9964.36|9964.36|9973.1|9973.1|9974.36|9974.36|9963.27|9963.27|0
1654700100000|2022-06-08 14:55:00|9972.59|9972.59|9973.36|9973.36|9973.62|9973.62|9969.57|9969.57|0
1654700400000|2022-06-08 15:00:00|9973.46|9973.46|9976.99|9976.99|9977.7|9977.7|9973.46|9973.46|0
1654700700000|2022-06-08 15:05:00|9976.73|9976.73|9974.33|9974.33|9978.28|9978.28|9974.18|9974.18|0
1654701000000|2022-06-08 15:10:00|9974.18|9974.18|9973.15|9973.15|9975.45|9975.45|9970|9970|0
1654701300000|2022-06-08 15:15:00|9973.42|9973.42|9979.45|9979.45|9982.64|9982.64|9970.14|9970.14|0
1654701600000|2022-06-08 15:20:00|9979.35|9979.35|9986.07|9986.07|9987.24|9987.24|9979.1|9979.1|0
1654701900000|2022-06-08 15:25:00|9985.81|9985.81|9992.8|9992.8|9992.8|9992.8|9981.42|9981.42|0
1654758900000|2022-06-09 07:15:00|9895.89|9895.89|9888.49|9888.49|9896.37|9896.37|9886.09|9886.09|0
1654759200000|2022-06-09 07:20:00|9888.19|9888.19|9883.66|9883.66|9891.27|9891.27|9883.12|9883.12|0
1654759500000|2022-06-09 07:25:00|9883.51|9883.51|9884.17|9884.17|9896.04|9896.04|9883.51|9883.51|0
1654759800000|2022-06-09 07:30:00|9884.5|9884.5|9859.92|9859.92|9885.1|9885.1|9859.61|9859.61|0
1654760100000|2022-06-09 07:35:00|9860.31|9860.31|9873.45|9873.45|9873.45|9873.45|9857.48|9857.48|0
1654760400000|2022-06-09 07:40:00|9875.98|9875.98|9885.69|9885.69|9887.06|9887.06|9875.98|9875.98|0
1654760700000|2022-06-09 07:45:00|9885.3|9885.3|9897.49|9897.49|9898.63|9898.63|9885.3|9885.3|0
1654761000000|2022-06-09 07:50:00|9898.54|9898.54|9902.7|9902.7|9908.03|9908.03|9895.65|9895.65|0
1654761300000|2022-06-09 07:55:00|9902.18|9902.18|9898.73|9898.73|9902.18|9902.18|9892.37|9892.37|0
1654761600000|2022-06-09 08:00:00|9899.02|9899.02|9893.59|9893.59|9899.02|9899.02|9887.84|9887.84|0
1654761900000|2022-06-09 08:05:00|9893.92|9893.92|9877.16|9877.16|9893.92|9893.92|9876.36|9876.36|0
1654762200000|2022-06-09 08:10:00|9876.51|9876.51|9871.73|9871.73|9879.95|9879.95|9871.5|9871.5|0
1654762500000|2022-06-09 08:15:00|9871.88|9871.88|9877.68|9877.68|9878.32|9878.32|9869.46|9869.46|0
1654762800000|2022-06-09 08:20:00|9877.42|9877.42|9883.39|9883.39|9883.39|9883.39|9877.17|9877.17|0
1654763100000|2022-06-09 08:25:00|9882.61|9882.61|9878.11|9878.11|9883.26|9883.26|9874.05|9874.05|0
1654763400000|2022-06-09 08:30:00|9878.28|9878.28|9887.41|9887.41|9888.55|9888.55|9878.11|9878.11|0
1654763700000|2022-06-09 08:35:00|9888.18|9888.18|9896.01|9896.01|9898.56|9898.56|9887.25|9887.25|0
1654764000000|2022-06-09 08:40:00|9896.19|9896.19|9900.41|9900.41|9900.87|9900.87|9895.99|9895.99|0
1654764300000|2022-06-09 08:45:00|9900.56|9900.56|9908.38|9908.38|9909.27|9909.27|9898.47|9898.47|0
1654764600000|2022-06-09 08:50:00|9908.9|9908.9|9906.8|9906.8|9916.42|9916.42|9906.8|9906.8|0
1654764900000|2022-06-09 08:55:00|9906.47|9906.47|9901.17|9901.17|9912.29|9912.29|9901.17|9901.17|0
1654765200000|2022-06-09 09:00:00|9900.78|9900.78|9907.73|9907.73|9907.73|9907.73|9900.68|9900.68|0
1654765500000|2022-06-09 09:05:00|9908.18|9908.18|9907.95|9907.95|9911.98|9911.98|9906.5|9906.5|0
1654765800000|2022-06-09 09:10:00|9907.8|9907.8|9900.38|9900.38|9907.8|9907.8|9899.61|9899.61|0
1654766100000|2022-06-09 09:15:00|9900.83|9900.83|9898.24|9898.24|9901.33|9901.33|9896.7|9896.7|0
1654766400000|2022-06-09 09:20:00|9899.5|9899.5|9909.39|9909.39|9911.97|9911.97|9899.5|9899.5|0
1654766700000|2022-06-09 09:25:00|9909.45|9909.45|9905.87|9905.87|9909.71|9909.71|9905.87|9905.87|0
1654767000000|2022-06-09 09:30:00|9905.93|9905.93|9907.88|9907.88|9909.83|9909.83|9903.97|9903.97|0
1654767300000|2022-06-09 09:35:00|9908.2|9908.2|9913.64|9913.64|9913.64|9913.64|9908.04|9908.04|0
1654767600000|2022-06-09 09:40:00|9913.79|9913.79|9912.55|9912.55|9913.79|9913.79|9911.52|9911.52|0
1654767900000|2022-06-09 09:45:00|9912.81|9912.81|9905.9|9905.9|9912.81|9912.81|9905.15|9905.15|0
1654768200000|2022-06-09 09:50:00|9905.23|9905.23|9903.94|9903.94|9905.48|9905.48|9900.99|9900.99|0
1654768500000|2022-06-09 09:55:00|9904.19|9904.19|9900.94|9900.94|9904.19|9904.19|9897.71|9897.71|0
1654768800000|2022-06-09 10:00:00|9901.2|9901.2|9902.01|9902.01|9902.16|9902.16|9899.15|9899.15|0
1654769100000|2022-06-09 10:05:00|9900.75|9900.75|9903.35|9903.35|9910.16|9910.16|9900.75|9900.75|0
1654769400000|2022-06-09 10:10:00|9903.29|9903.29|9897.76|9897.76|9903.29|9903.29|9897.76|9897.76|0
1654769700000|2022-06-09 10:15:00|9897.33|9897.33|9898.67|9898.67|9903.24|9903.24|9896.52|9896.52|0
1654770000000|2022-06-09 10:20:00|9898.47|9898.47|9912.14|9912.14|9913.56|9913.56|9898.47|9898.47|0
1654770300000|2022-06-09 10:25:00|9912.69|9912.69|9919.55|9919.55|9920.9|9920.9|9912.62|9912.62|0
1654770600000|2022-06-09 10:30:00|9919.35|9919.35|9922.25|9922.25|9922.9|9922.9|9916.55|9916.55|0
1654770900000|2022-06-09 10:35:00|9921.99|9921.99|9924.44|9924.44|9928.27|9928.27|9921.99|9921.99|0
1654771200000|2022-06-09 10:40:00|9924.12|9924.12|9930.02|9930.02|9932.65|9932.65|9922.63|9922.63|0
1654771500000|2022-06-09 10:45:00|9929.35|9929.35|9924.05|9924.05|9929.98|9929.98|9924.05|9924.05|0
1654771800000|2022-06-09 10:50:00|9924.56|9924.56|9930.99|9930.99|9931.05|9931.05|9924.56|9924.56|0
1654772100000|2022-06-09 10:55:00|9930.87|9930.87|9927.92|9927.92|9932.31|9932.31|9927.66|9927.66|0
1654772400000|2022-06-09 11:00:00|9927.7|9927.7|9925.07|9925.07|9927.7|9927.7|9923.07|9923.07|0
1654772700000|2022-06-09 11:05:00|9923.81|9923.81|9921.42|9921.42|9923.81|9923.81|9919.03|9919.03|0
1654773000000|2022-06-09 11:10:00|9921.93|9921.93|9920.96|9920.96|9922.35|9922.35|9920.89|9920.89|0
1654773300000|2022-06-09 11:15:00|9920.52|9920.52|9925.82|9925.82|9925.82|9925.82|9920.43|9920.43|0
1654773600000|2022-06-09 11:20:00|9925.37|9925.37|9935.82|9935.82|9950.26|9950.26|9925.09|9925.09|0
1654773900000|2022-06-09 11:25:00|9936.6|9936.6|9929.73|9929.73|9937.59|9937.59|9927.7|9927.7|0
1654774200000|2022-06-09 11:30:00|9929.88|9929.88|9925.93|9925.93|9929.88|9929.88|9923.3|9923.3|0
1654774500000|2022-06-09 11:35:00|9925.67|9925.67|9920.3|9920.3|9925.67|9925.67|9920.3|9920.3|0
1654774800000|2022-06-09 11:40:00|9919.75|9919.75|9917.52|9917.52|9919.75|9919.75|9915.86|9915.86|0
1654775100000|2022-06-09 11:45:00|9917.91|9917.91|9910.79|9910.79|9952.4|9952.4|9910.79|9910.79|0
1654775400000|2022-06-09 11:50:00|9913.41|9913.41|9907.83|9907.83|9915.8|9915.8|9907.26|9907.26|0
1654775700000|2022-06-09 11:55:00|9907.17|9907.17|9899.66|9899.66|9907.17|9907.17|9896.79|9896.79|0
1654776000000|2022-06-09 12:00:00|9899.15|9899.15|9899.68|9899.68|9900.11|9900.11|9892.23|9892.23|0
1654776300000|2022-06-09 12:05:00|9899.94|9899.94|9903.77|9903.77|9906.48|9906.48|9899.58|9899.58|0
1654776600000|2022-06-09 12:10:00|9902.25|9902.25|9889.16|9889.16|9902.52|9902.52|9888.33|9888.33|0
1654776900000|2022-06-09 12:15:00|9887.9|9887.9|9893.24|9893.24|9893.24|9893.24|9886.43|9886.43|0
1654777200000|2022-06-09 12:20:00|9893.51|9893.51|9886.06|9886.06|9894.77|9894.77|9883.26|9883.26|0
1654777500000|2022-06-09 12:25:00|9884.79|9884.79|9886.64|9886.64|9886.64|9886.64|9884.22|9884.22|0
1654777800000|2022-06-09 12:30:00|9887.29|9887.29|9888.69|9888.69|9893.86|9893.86|9887.18|9887.18|0
1654778100000|2022-06-09 12:35:00|9888.99|9888.99|9877.47|9877.47|9888.99|9888.99|9873.53|9873.53|0
1654778400000|2022-06-09 12:40:00|9877.63|9877.63|9864.06|9864.06|9877.8|9877.8|9864.06|9864.06|0
1654778700000|2022-06-09 12:45:00|9863.8|9863.8|9855.54|9855.54|9867.85|9867.85|9851.96|9851.96|0
1654779000000|2022-06-09 12:50:00|9854.28|9854.28|9846.7|9846.7|9854.28|9854.28|9844.99|9844.99|0
1654779300000|2022-06-09 12:55:00|9846.91|9846.91|9860.48|9860.48|9863.47|9863.47|9846.91|9846.91|0
1654779600000|2022-06-09 13:00:00|9859.5|9859.5|9865.38|9865.38|9865.45|9865.45|9855.41|9855.41|0
1654779900000|2022-06-09 13:05:00|9865.54|9865.54|9859.9|9859.9|9869.74|9869.74|9859.87|9859.87|0
1654780200000|2022-06-09 13:10:00|9859.64|9859.64|9863.59|9863.59|9868.25|9868.25|9859.64|9859.64|0
1654780500000|2022-06-09 13:15:00|9863.42|9863.42|9863.71|9863.71|9864.5|9864.5|9861.71|9861.71|0
1654780800000|2022-06-09 13:20:00|9864.05|9864.05|9866.84|9866.84|9873.63|9873.63|9864.05|9864.05|0
1654781100000|2022-06-09 13:25:00|9866.58|9866.58|9871.18|9871.18|9871.95|9871.95|9866.4|9866.4|0
1654781400000|2022-06-09 13:30:00|9871.41|9871.41|9877.56|9877.56|9880.08|9880.08|9862.64|9862.64|0
1654781700000|2022-06-09 13:35:00|9878.23|9878.23|9883.02|9883.02|9883.37|9883.37|9874.85|9874.85|0
1654782000000|2022-06-09 13:40:00|9883.28|9883.28|9880.54|9880.54|9889.45|9889.45|9874.75|9874.75|0
1654782300000|2022-06-09 13:45:00|9880.87|9880.87|9890.02|9890.02|9892.87|9892.87|9878.05|9878.05|0
1654782600000|2022-06-09 13:50:00|9890.17|9890.17|9902.01|9902.01|9902.84|9902.84|9889.7|9889.7|0
1654782900000|2022-06-09 13:55:00|9901.78|9901.78|9890.43|9890.43|9902.41|9902.41|9889.16|9889.16|0
1654783200000|2022-06-09 14:00:00|9889.42|9889.42|9884.79|9884.79|9891.25|9891.25|9884.79|9884.79|0
1654783500000|2022-06-09 14:05:00|9884.09|9884.09|9875.17|9875.17|9884.09|9884.09|9870.57|9870.57|0
1654783800000|2022-06-09 14:10:00|9875.84|9875.84|9870.56|9870.56|9875.84|9875.84|9866.47|9866.47|0
1654784100000|2022-06-09 14:15:00|9870.99|9870.99|9879.61|9879.61|9883.57|9883.57|9870.99|9870.99|0
1654784400000|2022-06-09 14:20:00|9879.35|9879.35|9883.2|9883.2|9883.32|9883.32|9879.35|9879.35|0
1654784700000|2022-06-09 14:25:00|9882.76|9882.76|9882.46|9882.46|9882.91|9882.91|9879.76|9879.76|0
1654785000000|2022-06-09 14:30:00|9882.76|9882.76|9870.61|9870.61|9883.99|9883.99|9867.91|9867.91|0
1654785300000|2022-06-09 14:35:00|9870.78|9870.78|9874.89|9874.89|9875.95|9875.95|9870.23|9870.23|0
1654785600000|2022-06-09 14:40:00|9874.63|9874.63|9854.53|9854.53|9874.63|9874.63|9854.53|9854.53|0
1654785900000|2022-06-09 14:45:00|9854.26|9854.26|9850.92|9850.92|9854.26|9854.26|9850.71|9850.71|0
1654786200000|2022-06-09 14:50:00|9850.69|9850.69|9839.99|9839.99|9850.78|9850.78|9839.99|9839.99|0
1654786500000|2022-06-09 14:55:00|9838.9|9838.9|9854.05|9854.05|9854.41|9854.41|9833.55|9833.55|0
1654786800000|2022-06-09 15:00:00|9853.9|9853.9|9842.7|9842.7|9856.35|9856.35|9841.13|9841.13|0
1654787100000|2022-06-09 15:05:00|9841.44|9841.44|9842.91|9842.91|9842.91|9842.91|9832.17|9832.17|0
1654787400000|2022-06-09 15:10:00|9844.17|9844.17|9852.58|9852.58|9855.08|9855.08|9844.17|9844.17|0
1654787700000|2022-06-09 15:15:00|9852.75|9852.75|9857.33|9857.33|9858.58|9858.58|9852.64|9852.64|0
1654788000000|2022-06-09 15:20:00|9857.66|9857.66|9866.29|9866.29|9866.29|9866.29|9856.86|9856.86|0
1654788300000|2022-06-09 15:25:00|9865.64|9865.64|9863.39|9863.39|9865.64|9865.64|9856.69|9856.69|0
1654845300000|2022-06-10 07:15:00|9739.92|9739.92|9727.71|9727.71|9740.08|9740.08|9724.32|9724.32|0
1654845600000|2022-06-10 07:20:00|9726.37|9726.37|9722.88|9722.88|9726.41|9726.41|9719.04|9719.04|0
1654845900000|2022-06-10 07:25:00|9723.41|9723.41|9718.56|9718.56|9723.57|9723.57|9718.37|9718.37|0
1654846200000|2022-06-10 07:30:00|9718.34|9718.34|9719.62|9719.62|9724.2|9724.2|9717.88|9717.88|0
1654846500000|2022-06-10 07:35:00|9718.36|9718.36|9720.66|9720.66|9721.91|9721.91|9715.79|9715.79|0
1654846800000|2022-06-10 07:40:00|9721.09|9721.09|9710.77|9710.77|9721.09|9721.09|9710.47|9710.47|0
1654847100000|2022-06-10 07:45:00|9709.5|9709.5|9694.68|9694.68|9712.3|9712.3|9694.68|9694.68|0
1654847400000|2022-06-10 07:50:00|9692.5|9692.5|9690.34|9690.34|9697.01|9697.01|9689.88|9689.88|0
1654847700000|2022-06-10 07:55:00|9689.9|9689.9|9681.31|9681.31|9689.9|9689.9|9681.31|9681.31|0
1654848000000|2022-06-10 08:00:00|9681.09|9681.09|9690.68|9690.68|9699.39|9699.39|9678.53|9678.53|0
1654848300000|2022-06-10 08:05:00|9690.29|9690.29|9694.36|9694.36|9696.33|9696.33|9685.96|9685.96|0
1654848600000|2022-06-10 08:10:00|9694.52|9694.52|9699.02|9699.02|9703.61|9703.61|9693.92|9693.92|0
1654848900000|2022-06-10 08:15:00|9698.69|9698.69|9697.78|9697.78|9701.55|9701.55|9697.78|9697.78|0
1654849200000|2022-06-10 08:20:00|9698.04|9698.04|9680.15|9680.15|9698.04|9698.04|9679.99|9679.99|0
1654849500000|2022-06-10 08:25:00|9679.9|9679.9|9680.1|9680.1|9683.04|9683.04|9673.47|9673.47|0
1654849800000|2022-06-10 08:30:00|9680.61|9680.61|9679.68|9679.68|9682.91|9682.91|9676.78|9676.78|0
1654850100000|2022-06-10 08:35:00|9680.94|9680.94|9687.5|9687.5|9687.5|9687.5|9678.17|9678.17|0
1654850400000|2022-06-10 08:40:00|9687.01|9687.01|9688.29|9688.29|9689.18|9689.18|9682.7|9682.7|0
1654850700000|2022-06-10 08:45:00|9688.19|9688.19|9694.11|9694.11|9694.11|9694.11|9686.38|9686.38|0
1654851000000|2022-06-10 08:50:00|9694.41|9694.41|9689.8|9689.8|9696.59|9696.59|9688.6|9688.6|0
1654851300000|2022-06-10 08:55:00|9691.07|9691.07|9674.5|9674.5|9691.17|9691.17|9674.09|9674.09|0
1654851600000|2022-06-10 09:00:00|9674.38|9674.38|9685.4|9685.4|9687.22|9687.22|9674.08|9674.08|0
1654851900000|2022-06-10 09:05:00|9685.66|9685.66|9690.36|9690.36|9692.08|9692.08|9685.66|9685.66|0
1654852200000|2022-06-10 09:10:00|9690.59|9690.59|9693.77|9693.77|9695.03|9695.03|9686.32|9686.32|0
1654852500000|2022-06-10 09:15:00|9693.5|9693.5|9691.24|9691.24|9694.54|9694.54|9690.62|9690.62|0
1654852800000|2022-06-10 09:20:00|9690.59|9690.59|9687.53|9687.53|9691.28|9691.28|9686.01|9686.01|0
1654853100000|2022-06-10 09:25:00|9687.31|9687.31|9686.8|9686.8|9691.83|9691.83|9686.8|9686.8|0
1654853400000|2022-06-10 09:30:00|9686.55|9686.55|9691.23|9691.23|9691.23|9691.23|9682.13|9682.13|0
1654853700000|2022-06-10 09:35:00|9691.48|9691.48|9698.76|9698.76|9699.52|9699.52|9689.32|9689.32|0
1654854000000|2022-06-10 09:40:00|9698.59|9698.59|9697.71|9697.71|9700.21|9700.21|9694.95|9694.95|0
1654854300000|2022-06-10 09:45:00|9697.38|9697.38|9690.31|9690.31|9698.9|9698.9|9690.16|9690.16|0
1654854600000|2022-06-10 09:50:00|9690.16|9690.16|9688.53|9688.53|9690.16|9690.16|9685.84|9685.84|0
1654854900000|2022-06-10 09:55:00|9688.38|9688.38|9684.54|9684.54|9688.53|9688.53|9684.47|9684.47|0
1654855200000|2022-06-10 10:00:00|9684.83|9684.83|9689.37|9689.37|9689.64|9689.64|9684.83|9684.83|0
1654855500000|2022-06-10 10:05:00|9689.1|9689.1|9691.56|9691.56|9691.9|9691.9|9688.41|9688.41|0
1654855800000|2022-06-10 10:10:00|9692.01|9692.01|9691.4|9691.4|9692.58|9692.58|9690.55|9690.55|0
1654856100000|2022-06-10 10:15:00|9695.19|9695.19|9699.52|9699.52|9702.04|9702.04|9694.94|9694.94|0
1654856400000|2022-06-10 10:20:00|9699.77|9699.77|9700.17|9700.17|9702.08|9702.08|9699.27|9699.27|0
1654856700000|2022-06-10 10:25:00|9700.26|9700.26|9699.51|9699.51|9700.26|9700.26|9698.58|9698.58|0
1654857000000|2022-06-10 10:30:00|9698.25|9698.25|9682.91|9682.91|9698.25|9698.25|9682.12|9682.12|0
1654857300000|2022-06-10 10:35:00|9681.65|9681.65|9691.92|9691.92|9691.92|9691.92|9681.25|9681.25|0
1654857600000|2022-06-10 10:40:00|9691.72|9691.72|9691.67|9691.67|9691.99|9691.99|9689.1|9689.1|0
1654857900000|2022-06-10 10:45:00|9690.41|9690.41|9693.36|9693.36|9694.37|9694.37|9690.41|9690.41|0
1654858200000|2022-06-10 10:50:00|9693.54|9693.54|9689.79|9689.79|9693.57|9693.57|9688.23|9688.23|0
1654858500000|2022-06-10 10:55:00|9690.05|9690.05|9679.94|9679.94|9690.05|9690.05|9679.27|9679.27|0
1654858800000|2022-06-10 11:00:00|9680.2|9680.2|9683.17|9683.17|9684|9684|9676.62|9676.62|0
1654859100000|2022-06-10 11:05:00|9683.94|9683.94|9690.39|9690.39|9690.39|9690.39|9683.94|9683.94|0
1654859400000|2022-06-10 11:10:00|9690.56|9690.56|9689.44|9689.44|9692.87|9692.87|9688.17|9688.17|0
1654859700000|2022-06-10 11:15:00|9689.29|9689.29|9684.61|9684.61|9689.29|9689.29|9684.61|9684.61|0
1654860000000|2022-06-10 11:20:00|9684.22|9684.22|9680.27|9680.27|9684.22|9684.22|9678.48|9678.48|0
1654860300000|2022-06-10 11:25:00|9679.5|9679.5|9674.64|9674.64|9681.02|9681.02|9674.52|9674.52|0
1654860600000|2022-06-10 11:30:00|9674.38|9674.38|9684.31|9684.31|9684.61|9684.61|9674.19|9674.19|0
1654860900000|2022-06-10 11:35:00|9685.67|9685.67|9678.79|9678.79|9687.3|9687.3|9677.44|9677.44|0
1654861200000|2022-06-10 11:40:00|9678.47|9678.47|9674.82|9674.82|9681.08|9681.08|9674.82|9674.82|0
1654861500000|2022-06-10 11:45:00|9674.94|9674.94|9668.82|9668.82|9678.62|9678.62|9668.43|9668.43|0
1654861800000|2022-06-10 11:50:00|9669.07|9669.07|9673.5|9673.5|9673.75|9673.75|9667.93|9667.93|0
1654862100000|2022-06-10 11:55:00|9674.76|9674.76|9667.49|9667.49|9675.53|9675.53|9667.13|9667.13|0
1654862400000|2022-06-10 12:00:00|9668.75|9668.75|9672.63|9672.63|9676.24|9676.24|9668.75|9668.75|0
1654862700000|2022-06-10 12:05:00|9672.9|9672.9|9677.79|9677.79|9677.79|9677.79|9672.9|9672.9|0
1654863000000|2022-06-10 12:10:00|9677.94|9677.94|9675.08|9675.08|9679.79|9679.79|9674.74|9674.74|0
1654863300000|2022-06-10 12:15:00|9675.21|9675.21|9674.07|9674.07|9676.95|9676.95|9673.96|9673.96|0
1654863600000|2022-06-10 12:20:00|9672.24|9672.24|9673.13|9673.13|9673.13|9673.13|9668.4|9668.4|0
1654863900000|2022-06-10 12:25:00|9673.35|9673.35|9675|9675|9680.99|9680.99|9672.97|9672.97|0
1654864200000|2022-06-10 12:30:00|9673.45|9673.45|9635.45|9635.45|9676.11|9676.11|9627.32|9627.32|0
1654864500000|2022-06-10 12:35:00|9634.68|9634.68|9628.47|9628.47|9634.93|9634.93|9626.13|9626.13|0
1654864800000|2022-06-10 12:40:00|9628.79|9628.79|9639.44|9639.44|9644.44|9644.44|9628.79|9628.79|0
1654865100000|2022-06-10 12:45:00|9639.67|9639.67|9637.35|9637.35|9644.01|9644.01|9637.35|9637.35|0
1654865400000|2022-06-10 12:50:00|9637.12|9637.12|9625.3|9625.3|9637.22|9637.22|9623.44|9623.44|0
1654865700000|2022-06-10 12:55:00|9625.08|9625.08|9607.29|9607.29|9625.08|9625.08|9606.33|9606.33|0
1654866000000|2022-06-10 13:00:00|9606.66|9606.66|9615.11|9615.11|9617.5|9617.5|9606.66|9606.66|0
1654866300000|2022-06-10 13:05:00|9615.24|9615.24|9599.14|9599.14|9617.08|9617.08|9599.14|9599.14|0
1654866600000|2022-06-10 13:10:00|9599.4|9599.4|9590.45|9590.45|9599.78|9599.78|9590|9590|0
1654866900000|2022-06-10 13:15:00|9590.15|9590.15|9602.93|9602.93|9602.93|9602.93|9590.15|9590.15|0
1654867200000|2022-06-10 13:20:00|9603.26|9603.26|9597.38|9597.38|9611.9|9611.9|9595.81|9595.81|0
1654867500000|2022-06-10 13:25:00|9597.13|9597.13|9603.59|9603.59|9603.85|9603.85|9594.47|9594.47|0
1654867800000|2022-06-10 13:30:00|9603.34|9603.34|9596.61|9596.61|9612.09|9612.09|9596.19|9596.19|0
1654868100000|2022-06-10 13:35:00|9596.51|9596.51|9601.35|9601.35|9601.7|9601.7|9592.98|9592.98|0
1654868400000|2022-06-10 13:40:00|9600.9|9600.9|9599.98|9599.98|9604.5|9604.5|9592.39|9592.39|0
1654868700000|2022-06-10 13:45:00|9600.13|9600.13|9597.81|9597.81|9607.79|9607.79|9596.29|9596.29|0
1654869000000|2022-06-10 13:50:00|9597.51|9597.51|9587.31|9587.31|9600.82|9600.82|9586.05|9586.05|0
1654869300000|2022-06-10 13:55:00|9587.22|9587.22|9575.14|9575.14|9587.4|9587.4|9569.62|9569.62|0
1654869600000|2022-06-10 14:00:00|9572.3|9572.3|9548.91|9548.91|9572.95|9572.95|9548.2|9548.2|0
1654869900000|2022-06-10 14:05:00|9548.06|9548.06|9543.88|9543.88|9552.2|9552.2|9542.99|9542.99|0
1654870200000|2022-06-10 14:10:00|9544.08|9544.08|9541.62|9541.62|9545.43|9545.43|9537.62|9537.62|0
1654870500000|2022-06-10 14:15:00|9541.87|9541.87|9535.05|9535.05|9544.64|9544.64|9534.52|9534.52|0
1654870800000|2022-06-10 14:20:00|9534.8|9534.8|9521.43|9521.43|9534.96|9534.96|9519.47|9519.47|0
1654871100000|2022-06-10 14:25:00|9521.34|9521.34|9514.87|9514.87|9523.83|9523.83|9509.91|9509.91|0
1654871400000|2022-06-10 14:30:00|9515.12|9515.12|9534.42|9534.42|9534.42|9534.42|9512.73|9512.73|0
1654871700000|2022-06-10 14:35:00|9534.17|9534.17|9547.72|9547.72|9547.72|9547.72|9532.48|9532.48|0
1654872000000|2022-06-10 14:40:00|9547.42|9547.42|9553.96|9553.96|9555.23|9555.23|9545.75|9545.75|0
1654872300000|2022-06-10 14:45:00|9554.11|9554.11|9567.59|9567.59|9567.61|9567.61|9552.24|9552.24|0
1654872600000|2022-06-10 14:50:00|9567.32|9567.32|9572.68|9572.68|9573.75|9573.75|9566.88|9566.88|0
1654872900000|2022-06-10 14:55:00|9572.43|9572.43|9556.87|9556.87|9572.43|9572.43|9555.51|9555.51|0
1654873200000|2022-06-10 15:00:00|9556.62|9556.62|9556.11|9556.11|9560.41|9560.41|9549.26|9549.26|0
1654873500000|2022-06-10 15:05:00|9556.36|9556.36|9551.57|9551.57|9556.36|9556.36|9550.33|9550.33|0
1654873800000|2022-06-10 15:10:00|9551.31|9551.31|9551.25|9551.25|9552.98|9552.98|9547.88|9547.88|0
1654874100000|2022-06-10 15:15:00|9551.05|9551.05|9564.19|9564.19|9565.12|9565.12|9551.05|9551.05|0
1654874400000|2022-06-10 15:20:00|9564.45|9564.45|9554.77|9554.77|9571.41|9571.41|9554.77|9554.77|0
1654874700000|2022-06-10 15:25:00|9554.62|9554.62|9564.44|9564.44|9565.25|9565.25|9547.54|9547.54|0
1655104500000|2022-06-13 07:15:00|9435.06|9435.06|9416.92|9416.92|9442.82|9442.82|9416.31|9416.31|0
1655104800000|2022-06-13 07:20:00|9416.27|9416.27|9419.82|9419.82|9423.27|9423.27|9410.69|9410.69|0
1655105100000|2022-06-13 07:25:00|9418.77|9418.77|9414.24|9414.24|9430.37|9430.37|9414.24|9414.24|0
1655105400000|2022-06-13 07:30:00|9414.63|9414.63|9394.9|9394.9|9422.1|9422.1|9389.42|9389.42|0
1655105700000|2022-06-13 07:35:00|9395.55|9395.55|9379.91|9379.91|9399.01|9399.01|9379.78|9379.78|0
1655106000000|2022-06-13 07:40:00|9379.81|9379.81|9364.27|9364.27|9384.53|9384.53|9362.92|9362.92|0
1655106300000|2022-06-13 07:45:00|9363|9363|9393.75|9393.75|9396.69|9396.69|9363|9363|0
1655106600000|2022-06-13 07:50:00|9394.78|9394.78|9390.47|9390.47|9398.59|9398.59|9390|9390|0
1655106900000|2022-06-13 07:55:00|9387.95|9387.95|9378.16|9378.16|9387.95|9387.95|9377.66|9377.66|0
1655107200000|2022-06-13 08:00:00|9377.37|9377.37|9344.26|9344.26|9377.66|9377.66|9344.26|9344.26|0
1655107500000|2022-06-13 08:05:00|9344.61|9344.61|9354.08|9354.08|9354.25|9354.25|9339.19|9339.19|0
1655107800000|2022-06-13 08:10:00|9353.93|9353.93|9357.3|9357.3|9370.51|9370.51|9353.93|9353.93|0
1655108100000|2022-06-13 08:15:00|9357.5|9357.5|9351.3|9351.3|9365.59|9365.59|9349.06|9349.06|0
1655108400000|2022-06-13 08:20:00|9350.91|9350.91|9356.57|9356.57|9361.63|9361.63|9350.91|9350.91|0
1655108700000|2022-06-13 08:25:00|9356.04|9356.04|9339.66|9339.66|9356.24|9356.24|9339.66|9339.66|0
1655109000000|2022-06-13 08:30:00|9339.95|9339.95|9358.27|9358.27|9358.27|9358.27|9338.21|9338.21|0
1655109300000|2022-06-13 08:35:00|9358.18|9358.18|9358.1|9358.1|9366.93|9366.93|9357.27|9357.27|0
1655109600000|2022-06-13 08:40:00|9358.43|9358.43|9367.46|9367.46|9374.82|9374.82|9358.04|9358.04|0
1655109900000|2022-06-13 08:45:00|9367.25|9367.25|9346.95|9346.95|9367.61|9367.61|9346.25|9346.25|0
1655110200000|2022-06-13 08:50:00|9347.15|9347.15|9340.59|9340.59|9349.57|9349.57|9340.38|9340.38|0
1655110500000|2022-06-13 08:55:00|9340.25|9340.25|9326.49|9326.49|9340.71|9340.71|9325.24|9325.24|0
1655110800000|2022-06-13 09:00:00|9326.23|9326.23|9347.76|9347.76|9347.76|9347.76|9323.76|9323.76|0
1655111100000|2022-06-13 09:05:00|9347.97|9347.97|9351.67|9351.67|9355.46|9355.46|9347.67|9347.67|0
1655111400000|2022-06-13 09:10:00|9351.82|9351.82|9344.14|9344.14|9352.85|9352.85|9343.63|9343.63|0
1655111700000|2022-06-13 09:15:00|9344.31|9344.31|9343.2|9343.2|9350.68|9350.68|9339.23|9339.23|0
1655112000000|2022-06-13 09:20:00|9343.29|9343.29|9355.36|9355.36|9357.53|9357.53|9343.29|9343.29|0
1655112300000|2022-06-13 09:25:00|9357.88|9357.88|9345.05|9345.05|9358.18|9358.18|9344.59|9344.59|0
1655112600000|2022-06-13 09:30:00|9345.31|9345.31|9352.89|9352.89|9352.89|9352.89|9345.12|9345.12|0
1655112900000|2022-06-13 09:35:00|9352.61|9352.61|9351.76|9351.76|9362.16|9362.16|9350.15|9350.15|0
1655113200000|2022-06-13 09:40:00|9351.43|9351.43|9340.7|9340.7|9354.36|9354.36|9337.72|9337.72|0
1655113500000|2022-06-13 09:45:00|9340.9|9340.9|9353.51|9353.51|9353.51|9353.51|9340.4|9340.4|0
1655113800000|2022-06-13 09:50:00|9353.95|9353.95|9339.06|9339.06|9354.78|9354.78|9338.55|9338.55|0
1655114100000|2022-06-13 09:55:00|9338.86|9338.86|9333.63|9333.63|9340.15|9340.15|9332.34|9332.34|0
1655114400000|2022-06-13 10:00:00|9334.15|9334.15|9336.48|9336.48|9336.6|9336.6|9332.3|9332.3|0
1655114700000|2022-06-13 10:05:00|9340.3|9340.3|9351.5|9351.5|9353.22|9353.22|9340.3|9340.3|0
1655115000000|2022-06-13 10:10:00|9351.77|9351.77|9362.15|9362.15|9362.35|9362.35|9349.11|9349.11|0
1655115300000|2022-06-13 10:15:00|9362.41|9362.41|9352.37|9352.37|9362.41|9362.41|9350.41|9350.41|0
1655115600000|2022-06-13 10:20:00|9352.69|9352.69|9354.2|9354.2|9354.84|9354.84|9348.66|9348.66|0
1655115900000|2022-06-13 10:25:00|9353.55|9353.55|9357.43|9357.43|9357.6|9357.6|9352.47|9352.47|0
1655116200000|2022-06-13 10:30:00|9357.97|9357.97|9370.37|9370.37|9370.37|9370.37|9357.97|9357.97|0
1655116500000|2022-06-13 10:35:00|9370.6|9370.6|9384.82|9384.82|9392.63|9392.63|9370.6|9370.6|0
1655116800000|2022-06-13 10:40:00|9385.33|9385.33|9380.81|9380.81|9385.53|9385.53|9378.32|9378.32|0
1655117100000|2022-06-13 10:45:00|9380.22|9380.22|9383.97|9383.97|9383.97|9383.97|9380.22|9380.22|0
1655117400000|2022-06-13 10:50:00|9383.77|9383.77|9383.36|9383.36|9383.77|9383.77|9376.94|9376.94|0
1655117700000|2022-06-13 10:55:00|9383.62|9383.62|9368.84|9368.84|9385.36|9385.36|9368.55|9368.55|0
1655118000000|2022-06-13 11:00:00|9368.51|9368.51|9388.24|9388.24|9393.05|9393.05|9367.84|9367.84|0
1655118300000|2022-06-13 11:05:00|9388.08|9388.08|9377.4|9377.4|9391.06|9391.06|9375.21|9375.21|0
1655118600000|2022-06-13 11:10:00|9377.67|9377.67|9381.32|9381.32|9384.72|9384.72|9375.62|9375.62|0
1655118900000|2022-06-13 11:15:00|9380.06|9380.06|9387.05|9387.05|9389.38|9389.38|9380.06|9380.06|0
1655119200000|2022-06-13 11:20:00|9387.31|9387.31|9372.24|9372.24|9387.78|9387.78|9370.57|9370.57|0
1655119500000|2022-06-13 11:25:00|9371.99|9371.99|9371.81|9371.81|9377.91|9377.91|9371.81|9371.81|0
1655119800000|2022-06-13 11:30:00|9371.51|9371.51|9372.58|9372.58|9377.27|9377.27|9371.51|9371.51|0
1655120100000|2022-06-13 11:35:00|9372.36|9372.36|9376.16|9376.16|9378.63|9378.63|9371.4|9371.4|0
1655120400000|2022-06-13 11:40:00|9376.67|9376.67|9375.89|9375.89|9379.12|9379.12|9375.89|9375.89|0
1655120700000|2022-06-13 11:45:00|9375.73|9375.73|9374.66|9374.66|9376.4|9376.4|9371.36|9371.36|0
1655121000000|2022-06-13 11:50:00|9374.34|9374.34|9372.89|9372.89|9379.52|9379.52|9371.68|9371.68|0
1655121300000|2022-06-13 11:55:00|9373.15|9373.15|9373.94|9373.94|9374.32|9374.32|9371.62|9371.62|0
1655121600000|2022-06-13 12:00:00|9375.2|9375.2|9383.58|9383.58|9383.58|9383.58|9374.86|9374.86|0
1655121900000|2022-06-13 12:05:00|9384.85|9384.85|9387.08|9387.08|9391.34|9391.34|9384.46|9384.46|0
1655122200000|2022-06-13 12:10:00|9387.53|9387.53|9388.71|9388.71|9389.81|9389.81|9386.59|9386.59|0
1655122500000|2022-06-13 12:15:00|9389.13|9389.13|9389.48|9389.48|9397.13|9397.13|9388.98|9388.98|0
1655122800000|2022-06-13 12:20:00|9389.7|9389.7|9391.91|9391.91|9395.43|9395.43|9389.6|9389.6|0
1655123100000|2022-06-13 12:25:00|9392.08|9392.08|9391.78|9391.78|9392.08|9392.08|9387.33|9387.33|0
1655123400000|2022-06-13 12:30:00|9390.52|9390.52|9389.42|9389.42|9392.01|9392.01|9388.2|9388.2|0
1655123700000|2022-06-13 12:35:00|9389.6|9389.6|9391.7|9391.7|9391.7|9391.7|9385.98|9385.98|0
1655124000000|2022-06-13 12:40:00|9391.47|9391.47|9381.82|9381.82|9391.64|9391.64|9380.57|9380.57|0
1655124300000|2022-06-13 12:45:00|9381.56|9381.56|9372.99|9372.99|9382.24|9382.24|9372.55|9372.55|0
1655124600000|2022-06-13 12:50:00|9373.32|9373.32|9371.93|9371.93|9377.55|9377.55|9370.47|9370.47|0
1655124900000|2022-06-13 12:55:00|9371.7|9371.7|9363.76|9363.76|9372.6|9372.6|9362.21|9362.21|0
1655125200000|2022-06-13 13:00:00|9363.59|9363.59|9366.11|9366.11|9366.11|9366.11|9355.32|9355.32|0
1655125500000|2022-06-13 13:05:00|9367.38|9367.38|9375.99|9375.99|9376.21|9376.21|9367.29|9367.29|0
1655125800000|2022-06-13 13:10:00|9373.46|9373.46|9375.72|9375.72|9376.19|9376.19|9370.81|9370.81|0
1655126100000|2022-06-13 13:15:00|9375.62|9375.62|9365.72|9365.72|9377.69|9377.69|9361.78|9361.78|0
1655126400000|2022-06-13 13:20:00|9365.45|9365.45|9351.4|9351.4|9365.45|9365.45|9351.08|9351.08|0
1655126700000|2022-06-13 13:25:00|9351.18|9351.18|9352.11|9352.11|9354.17|9354.17|9348.63|9348.63|0
1655127000000|2022-06-13 13:30:00|9353.38|9353.38|9378.73|9378.73|9381.86|9381.86|9351.87|9351.87|0
1655127300000|2022-06-13 13:35:00|9378.99|9378.99|9354.47|9354.47|9381.11|9381.11|9353.98|9353.98|0
1655127600000|2022-06-13 13:40:00|9354.21|9354.21|9349.73|9349.73|9354.84|9354.84|9340.21|9340.21|0
1655127900000|2022-06-13 13:45:00|9349.99|9349.99|9350.09|9350.09|9360.96|9360.96|9348.74|9348.74|0
1655128200000|2022-06-13 13:50:00|9351.36|9351.36|9351.32|9351.32|9352.74|9352.74|9344.28|9344.28|0
1655128500000|2022-06-13 13:55:00|9351.77|9351.77|9347.75|9347.75|9361.13|9361.13|9347.75|9347.75|0
1655128800000|2022-06-13 14:00:00|9347.95|9347.95|9349|9349|9355.91|9355.91|9346.67|9346.67|0
1655129100000|2022-06-13 14:05:00|9348.74|9348.74|9349.17|9349.17|9355.94|9355.94|9347.05|9347.05|0
1655129400000|2022-06-13 14:10:00|9348.87|9348.87|9329.22|9329.22|9350.33|9350.33|9327.96|9327.96|0
1655129700000|2022-06-13 14:15:00|9329.03|9329.03|9328.03|9328.03|9329.86|9329.86|9324.14|9324.14|0
1655130000000|2022-06-13 14:20:00|9327.77|9327.77|9328.2|9328.2|9339.05|9339.05|9327.63|9327.63|0
1655130300000|2022-06-13 14:25:00|9328.7|9328.7|9322.81|9322.81|9328.95|9328.95|9322.81|9322.81|0
1655130600000|2022-06-13 14:30:00|9322.72|9322.72|9335.53|9335.53|9338.01|9338.01|9322.57|9322.57|0
1655130900000|2022-06-13 14:35:00|9335.8|9335.8|9335.38|9335.38|9347.93|9347.93|9334.79|9334.79|0
1655131200000|2022-06-13 14:40:00|9335.29|9335.29|9318.12|9318.12|9335.29|9335.29|9316.87|9316.87|0
1655131500000|2022-06-13 14:45:00|9318.45|9318.45|9307.96|9307.96|9318.96|9318.96|9307.24|9307.24|0
1655131800000|2022-06-13 14:50:00|9307.7|9307.7|9315.93|9315.93|9318.66|9318.66|9306.97|9306.97|0
1655132100000|2022-06-13 14:55:00|9316.19|9316.19|9315.49|9315.49|9319.22|9319.22|9311.5|9311.5|0
1655132400000|2022-06-13 15:00:00|9313.8|9313.8|9302.99|9302.99|9313.8|9313.8|9298.34|9298.34|0
1655132700000|2022-06-13 15:05:00|9303.25|9303.25|9311.28|9311.28|9314.14|9314.14|9301.8|9301.8|0
1655133000000|2022-06-13 15:10:00|9311.19|9311.19|9318.33|9318.33|9319.24|9319.24|9308.41|9308.41|0
1655133300000|2022-06-13 15:15:00|9318.6|9318.6|9333.69|9333.69|9333.88|9333.88|9318.58|9318.58|0
1655133600000|2022-06-13 15:20:00|9332.42|9332.42|9335.57|9335.57|9336.64|9336.64|9331.72|9331.72|0
1655133900000|2022-06-13 15:25:00|9335.82|9335.82|9315.82|9315.82|9338.71|9338.71|9314.97|9314.97|0
1655190900000|2022-06-14 07:15:00|9352.58|9352.58|9346.16|9346.16|9357.91|9357.91|9338.65|9338.65|0
1655191200000|2022-06-14 07:20:00|9345.9|9345.9|9320.31|9320.31|9345.9|9345.9|9320.31|9320.31|0
1655191500000|2022-06-14 07:25:00|9320.11|9320.11|9298.04|9298.04|9320.11|9320.11|9296.32|9296.32|0
1655191800000|2022-06-14 07:30:00|9297.39|9297.39|9294.85|9294.85|9300.54|9300.54|9291.53|9291.53|0
1655192100000|2022-06-14 07:35:00|9295.1|9295.1|9292.99|9292.99|9295.52|9295.52|9286.78|9286.78|0
1655192400000|2022-06-14 07:40:00|9292.84|9292.84|9297.52|9297.52|9299.21|9299.21|9292.74|9292.74|0
1655192700000|2022-06-14 07:45:00|9297.82|9297.82|9305.9|9305.9|9305.9|9305.9|9297.82|9297.82|0
1655193000000|2022-06-14 07:50:00|9306.44|9306.44|9291.47|9291.47|9307.28|9307.28|9291.47|9291.47|0
1655193300000|2022-06-14 07:55:00|9291.38|9291.38|9274.52|9274.52|9291.64|9291.64|9273.47|9273.47|0
1655193600000|2022-06-14 08:00:00|9274.72|9274.72|9269.2|9269.2|9276.51|9276.51|9261.19|9261.19|0
1655193900000|2022-06-14 08:05:00|9269.38|9269.38|9264.93|9264.93|9269.64|9269.64|9259.8|9259.8|0
1655194200000|2022-06-14 08:10:00|9263.66|9263.66|9261.95|9261.95|9275.03|9275.03|9261.95|9261.95|0
1655194500000|2022-06-14 08:15:00|9262.05|9262.05|9250.77|9250.77|9262.35|9262.35|9248.9|9248.9|0
1655194800000|2022-06-14 08:20:00|9250.96|9250.96|9252.47|9252.47|9252.61|9252.61|9246.96|9246.96|0
1655195100000|2022-06-14 08:25:00|9252.28|9252.28|9257.16|9257.16|9262.92|9262.92|9251.78|9251.78|0
1655195400000|2022-06-14 08:30:00|9256.43|9256.43|9264.5|9264.5|9264.5|9264.5|9251.39|9251.39|0
1655195700000|2022-06-14 08:35:00|9263.48|9263.48|9257.04|9257.04|9267.7|9267.7|9257.04|9257.04|0
1655196000000|2022-06-14 08:40:00|9256.78|9256.78|9247.29|9247.29|9256.78|9256.78|9242.27|9242.27|0
1655196300000|2022-06-14 08:45:00|9244.76|9244.76|9239.77|9239.77|9244.9|9244.9|9239.1|9239.1|0
1655196600000|2022-06-14 08:50:00|9243.56|9243.56|9233.22|9233.22|9243.56|9243.56|9233.09|9233.09|0
1655196900000|2022-06-14 08:55:00|9233|9233|9214.06|9214.06|9233.38|9233.38|9213.79|9213.79|0
1655197200000|2022-06-14 09:00:00|9212.8|9212.8|9217.96|9217.96|9218.64|9218.64|9211.38|9211.38|0
1655197500000|2022-06-14 09:05:00|9218.11|9218.11|9225.22|9225.22|9225.22|9225.22|9210.64|9210.64|0
1655197800000|2022-06-14 09:10:00|9225.52|9225.52|9209.19|9209.19|9225.55|9225.55|9209.19|9209.19|0
1655198100000|2022-06-14 09:15:00|9207.93|9207.93|9202.7|9202.7|9208.8|9208.8|9201.66|9201.66|0
1655198400000|2022-06-14 09:20:00|9202.37|9202.37|9214.54|9214.54|9214.54|9214.54|9199.5|9199.5|0
1655198700000|2022-06-14 09:25:00|9214.32|9214.32|9189.47|9189.47|9214.58|9214.58|9188.21|9188.21|0
1655199000000|2022-06-14 09:30:00|9189.14|9189.14|9190.06|9190.06|9194.54|9194.54|9189|9189|0
1655199300000|2022-06-14 09:35:00|9190.57|9190.57|9190.66|9190.66|9200.16|9200.16|9189.9|9189.9|0
1655199600000|2022-06-14 09:40:00|9190.01|9190.01|9189.68|9189.68|9191.29|9191.29|9187.09|9187.09|0
1655199900000|2022-06-14 09:45:00|9189.1|9189.1|9181.84|9181.84|9189.1|9189.1|9178.55|9178.55|0
1655200200000|2022-06-14 09:50:00|9181.99|9181.99|9188.59|9188.59|9188.59|9188.59|9179.41|9179.41|0
1655200500000|2022-06-14 09:55:00|9188.69|9188.69|9187.72|9187.72|9191.77|9191.77|9185.23|9185.23|0
1655200800000|2022-06-14 10:00:00|9187.28|9187.28|9174.4|9174.4|9187.28|9187.28|9171.29|9171.29|0
1655201100000|2022-06-14 10:05:00|9173.95|9173.95|9170.73|9170.73|9176.62|9176.62|9170.41|9170.41|0
1655201400000|2022-06-14 10:10:00|9171.06|9171.06|9157.09|9157.09|9171.88|9171.88|9157.09|9157.09|0
1655201700000|2022-06-14 10:15:00|9156.51|9156.51|9151.9|9151.9|9157.18|9157.18|9151.19|9151.19|0
1655202000000|2022-06-14 10:20:00|9152.13|9152.13|9145.56|9145.56|9158.47|9158.47|9145.14|9145.14|0
1655202300000|2022-06-14 10:25:00|9148.09|9148.09|9134.34|9134.34|9149.8|9149.8|9131.94|9131.94|0
1655202600000|2022-06-14 10:30:00|9134.13|9134.13|9133.31|9133.31|9151.37|9151.37|9128.57|9128.57|0
1655202900000|2022-06-14 10:35:00|9133.75|9133.75|9144.95|9144.95|9144.95|9144.95|9133.22|9133.22|0
1655203200000|2022-06-14 10:40:00|9147.48|9147.48|9141.48|9141.48|9147.76|9147.76|9138.11|9138.11|0
1655203500000|2022-06-14 10:45:00|9142.03|9142.03|9141.71|9141.71|9145.45|9145.45|9139.98|9139.98|0
1655203800000|2022-06-14 10:50:00|9141.46|9141.46|9152.23|9152.23|9153.58|9153.58|9141.46|9141.46|0
1655204100000|2022-06-14 10:55:00|9151.96|9151.96|9122.01|9122.01|9155.05|9155.05|9122.01|9122.01|0
1655204400000|2022-06-14 11:00:00|9121.22|9121.22|9128.23|9128.23|9134.33|9134.33|9120.05|9120.05|0
1655204700000|2022-06-14 11:05:00|9128.49|9128.49|9119.95|9119.95|9130.37|9130.37|9119.28|9119.28|0
1655205000000|2022-06-14 11:10:00|9119.7|9119.7|9131.38|9131.38|9132.58|9132.58|9119.39|9119.39|0
1655205300000|2022-06-14 11:15:00|9131.64|9131.64|9146.22|9146.22|9146.85|9146.85|9131.42|9131.42|0
1655205600000|2022-06-14 11:20:00|9146.48|9146.48|9157.9|9157.9|9157.9|9157.9|9146.48|9146.48|0
1655205900000|2022-06-14 11:25:00|9155.87|9155.87|9140.25|9140.25|9156.87|9156.87|9140.25|9140.25|0
1655206200000|2022-06-14 11:30:00|9139.96|9139.96|9126.25|9126.25|9140.45|9140.45|9125.88|9125.88|0
1655206500000|2022-06-14 11:35:00|9124.98|9124.98|9118.55|9118.55|9125.43|9125.43|9117.05|9117.05|0
1655206800000|2022-06-14 11:40:00|9118.15|9118.15|9115.46|9115.46|9120.26|9120.26|9113.91|9113.91|0
1655207100000|2022-06-14 11:45:00|9115.2|9115.2|9113.23|9113.23|9115.67|9115.67|9106.99|9106.99|0
1655207400000|2022-06-14 11:50:00|9113.3|9113.3|9123.78|9123.78|9126.04|9126.04|9113.3|9113.3|0
1655207700000|2022-06-14 11:55:00|9123.27|9123.27|9116.8|9116.8|9126.08|9126.08|9116.8|9116.8|0
1655208000000|2022-06-14 12:00:00|9117.47|9117.47|9127.7|9127.7|9139.41|9139.41|9115.81|9115.81|0
1655208300000|2022-06-14 12:05:00|9127.44|9127.44|9142.86|9142.86|9143.26|9143.26|9121.89|9121.89|0
1655208600000|2022-06-14 12:10:00|9140.33|9140.33|9131.38|9131.38|9140.33|9140.33|9131.38|9131.38|0
1655208900000|2022-06-14 12:15:00|9131.26|9131.26|9123.56|9123.56|9132.03|9132.03|9119.37|9119.37|0
1655209200000|2022-06-14 12:20:00|9123.29|9123.29|9127.21|9127.21|9134.12|9134.12|9123.29|9123.29|0
1655209500000|2022-06-14 12:25:00|9126.76|9126.76|9138.99|9138.99|9139.35|9139.35|9126.66|9126.66|0
1655209800000|2022-06-14 12:30:00|9138.39|9138.39|9139.26|9139.26|9164.71|9164.71|9133.84|9133.84|0
1655210100000|2022-06-14 12:35:00|9139.52|9139.52|9152.18|9152.18|9153.62|9153.62|9139.52|9139.52|0
1655210400000|2022-06-14 12:40:00|9152.43|9152.43|9159.39|9159.39|9164.46|9164.46|9152.43|9152.43|0
1655210700000|2022-06-14 12:45:00|9159.49|9159.49|9144.74|9144.74|9159.49|9159.49|9140.69|9140.69|0
1655211000000|2022-06-14 12:50:00|9144.48|9144.48|9168.94|9168.94|9169.29|9169.29|9144.48|9144.48|0
1655211300000|2022-06-14 12:55:00|9168.69|9168.69|9160.17|9160.17|9169.58|9169.58|9160.17|9160.17|0
1655211600000|2022-06-14 13:00:00|9158.91|9158.91|9155.97|9155.97|9158.91|9158.91|9151.55|9151.55|0
1655211900000|2022-06-14 13:05:00|9155.67|9155.67|9142|9142|9156.44|9156.44|9137.56|9137.56|0
1655212200000|2022-06-14 13:10:00|9141.83|9141.83|9142.96|9142.96|9148.52|9148.52|9140.71|9140.71|0
1655212500000|2022-06-14 13:15:00|9144.44|9144.44|9156.22|9156.22|9156.22|9156.22|9144.44|9144.44|0
1655212800000|2022-06-14 13:20:00|9155.95|9155.95|9149.42|9149.42|9157.24|9157.24|9149.32|9149.32|0
1655213100000|2022-06-14 13:25:00|9146.89|9146.89|9139.85|9139.85|9153.11|9153.11|9139.22|9139.22|0
1655213400000|2022-06-14 13:30:00|9140.62|9140.62|9135.78|9135.78|9141.05|9141.05|9124.3|9124.3|0
1655213700000|2022-06-14 13:35:00|9136.17|9136.17|9116.16|9116.16|9138.29|9138.29|9116.16|9116.16|0
1655214000000|2022-06-14 13:40:00|9115.13|9115.13|9102.51|9102.51|9115.13|9115.13|9102.4|9102.4|0
1655214300000|2022-06-14 13:45:00|9102.18|9102.18|9130.25|9130.25|9132.63|9132.63|9099.56|9099.56|0
1655214600000|2022-06-14 13:50:00|9130.1|9130.1|9153|9153|9153.26|9153.26|9121.48|9121.48|0
1655214900000|2022-06-14 13:55:00|9153.89|9153.89|9170.76|9170.76|9171.95|9171.95|9146.65|9146.65|0
1655215200000|2022-06-14 14:00:00|9170.91|9170.91|9181.71|9181.71|9189.9|9189.9|9170.43|9170.43|0
1655215500000|2022-06-14 14:05:00|9182.97|9182.97|9167.98|9167.98|9188.36|9188.36|9163.55|9163.55|0
1655215800000|2022-06-14 14:10:00|9166.72|9166.72|9159.56|9159.56|9176.62|9176.62|9158.92|9158.92|0
1655216100000|2022-06-14 14:15:00|9159.26|9159.26|9159.52|9159.52|9169.12|9169.12|9154.28|9154.28|0
1655216400000|2022-06-14 14:20:00|9159.32|9159.32|9147.49|9147.49|9159.55|9159.55|9147.49|9147.49|0
1655216700000|2022-06-14 14:25:00|9147.46|9147.46|9126.89|9126.89|9147.46|9147.46|9125.57|9125.57|0
1655217000000|2022-06-14 14:30:00|9126.79|9126.79|9139.88|9139.88|9141.41|9141.41|9125.65|9125.65|0
1655217300000|2022-06-14 14:35:00|9140.22|9140.22|9149.32|9149.32|9156.53|9156.53|9140.22|9140.22|0
1655217600000|2022-06-14 14:40:00|9148.06|9148.06|9123.78|9123.78|9148.06|9148.06|9119.83|9119.83|0
1655217900000|2022-06-14 14:45:00|9123.95|9123.95|9144.48|9144.48|9144.48|9144.48|9123.95|9123.95|0
1655218200000|2022-06-14 14:50:00|9144.22|9144.22|9161.4|9161.4|9164.32|9164.32|9143.86|9143.86|0
1655218500000|2022-06-14 14:55:00|9161.15|9161.15|9146.42|9146.42|9161.15|9161.15|9142.79|9142.79|0
1655218800000|2022-06-14 15:00:00|9145.16|9145.16|9150.57|9150.57|9154.81|9154.81|9142.76|9142.76|0
1655219100000|2022-06-14 15:05:00|9150.79|9150.79|9134.29|9134.29|9151.01|9151.01|9134.29|9134.29|0
1655219400000|2022-06-14 15:10:00|9134.03|9134.03|9128.55|9128.55|9136.31|9136.31|9127.45|9127.45|0
1655219700000|2022-06-14 15:15:00|9129.32|9129.32|9132.92|9132.92|9134.15|9134.15|9129.1|9129.1|0
1655220000000|2022-06-14 15:20:00|9132.69|9132.69|9139.61|9139.61|9139.61|9139.61|9132.66|9132.66|0
1655220300000|2022-06-14 15:25:00|9139.88|9139.88|9147.5|9147.5|9149.15|9149.15|9139.88|9139.88|0
1655277300000|2022-06-15 07:15:00|9210.13|9210.13|9186.56|9186.56|9213.25|9213.25|9182.14|9182.14|0
1655277600000|2022-06-15 07:20:00|9187.14|9187.14|9181.38|9181.38|9190.88|9190.88|9179.62|9179.62|0
1655277900000|2022-06-15 07:25:00|9181.72|9181.72|9189.91|9189.91|9189.91|9189.91|9179.4|9179.4|0
1655278200000|2022-06-15 07:30:00|9190.18|9190.18|9198.1|9198.1|9198.1|9198.1|9188.81|9188.81|0
1655278500000|2022-06-15 07:35:00|9198.55|9198.55|9220.85|9220.85|9222.21|9222.21|9198.55|9198.55|0
1655278800000|2022-06-15 07:40:00|9220.46|9220.46|9197.26|9197.26|9220.46|9220.46|9196.47|9196.47|0
1655279100000|2022-06-15 07:45:00|9197.11|9197.11|9158.79|9158.79|9197.11|9197.11|9158.31|9158.31|0
1655279400000|2022-06-15 07:50:00|9161.32|9161.32|9173.51|9173.51|9173.51|9173.51|9161.32|9161.32|0
1655279700000|2022-06-15 07:55:00|9174.1|9174.1|9181.7|9181.7|9182.95|9182.95|9174.1|9174.1|0
1655280000000|2022-06-15 08:00:00|9181.52|9181.52|9165.55|9165.55|9181.52|9181.52|9164.64|9164.64|0
1655280300000|2022-06-15 08:05:00|9165.81|9165.81|9167.94|9167.94|9168.73|9168.73|9156.75|9156.75|0
1655280600000|2022-06-15 08:10:00|9167.51|9167.51|9190.14|9190.14|9190.14|9190.14|9167.51|9167.51|0
1655280900000|2022-06-15 08:15:00|9190.48|9190.48|9210|9210|9210|9210|9188.47|9188.47|0
1655281200000|2022-06-15 08:20:00|9210.17|9210.17|9228.9|9228.9|9228.9|9228.9|9210.17|9210.17|0
1655281500000|2022-06-15 08:25:00|9229.1|9229.1|9230.39|9230.39|9248.2|9248.2|9229.1|9229.1|0
1655281800000|2022-06-15 08:30:00|9229.13|9229.13|9242.21|9242.21|9242.21|9242.21|9228.74|9228.74|0
1655282100000|2022-06-15 08:35:00|9242.02|9242.02|9239.82|9239.82|9242.95|9242.95|9237.09|9237.09|0
1655282400000|2022-06-15 08:40:00|9239.5|9239.5|9244.56|9244.56|9246.53|9246.53|9239.33|9239.33|0
1655282700000|2022-06-15 08:45:00|9244.82|9244.82|9238.2|9238.2|9247.47|9247.47|9237.74|9237.74|0
1655283000000|2022-06-15 08:50:00|9238.79|9238.79|9227.76|9227.76|9238.94|9238.94|9226.44|9226.44|0
1655283300000|2022-06-15 08:55:00|9227.56|9227.56|9226.76|9226.76|9237.93|9237.93|9226.76|9226.76|0
1655283600000|2022-06-15 09:00:00|9226.37|9226.37|9213.11|9213.11|9226.37|9226.37|9212.32|9212.32|0
1655283900000|2022-06-15 09:05:00|9212.52|9212.52|9206.8|9206.8|9212.52|9212.52|9201.02|9201.02|0
1655284200000|2022-06-15 09:10:00|9207.06|9207.06|9196.85|9196.85|9207.06|9207.06|9196.36|9196.36|0
1655284500000|2022-06-15 09:15:00|9198.11|9198.11|9202.86|9202.86|9205.09|9205.09|9191.07|9191.07|0
1655284800000|2022-06-15 09:20:00|9202.36|9202.36|9205.94|9205.94|9207.5|9207.5|9202.36|9202.36|0
1655285100000|2022-06-15 09:25:00|9207.2|9207.2|9208.75|9208.75|9212.06|9212.06|9207.2|9207.2|0
1655285400000|2022-06-15 09:30:00|9207.86|9207.86|9227.29|9227.29|9227.85|9227.85|9206.23|9206.23|0
1655285700000|2022-06-15 09:35:00|9226.97|9226.97|9229.45|9229.45|9236.23|9236.23|9226.97|9226.97|0
1655286000000|2022-06-15 09:40:00|9229.48|9229.48|9246.04|9246.04|9249.71|9249.71|9229.2|9229.2|0
1655286300000|2022-06-15 09:45:00|9245.7|9245.7|9251.05|9251.05|9251.33|9251.33|9245.7|9245.7|0
1655286600000|2022-06-15 09:50:00|9250.88|9250.88|9244.11|9244.11|9256.46|9256.46|9243.94|9243.94|0
1655286900000|2022-06-15 09:55:00|9244.65|9244.65|9241.48|9241.48|9246.05|9246.05|9241.12|9241.12|0
1655287200000|2022-06-15 10:00:00|9241.33|9241.33|9244.35|9244.35|9244.59|9244.59|9241.07|9241.07|0
1655287500000|2022-06-15 10:05:00|9243.32|9243.32|9221.02|9221.02|9243.58|9243.58|9221.02|9221.02|0
1655287800000|2022-06-15 10:10:00|9221.92|9221.92|9225.54|9225.54|9226.29|9226.29|9221.92|9221.92|0
1655288100000|2022-06-15 10:15:00|9225.37|9225.37|9234.89|9234.89|9235.04|9235.04|9225.37|9225.37|0
1655288400000|2022-06-15 10:20:00|9234.64|9234.64|9237.99|9237.99|9243.73|9243.73|9234.64|9234.64|0
1655288700000|2022-06-15 10:25:00|9238.43|9238.43|9233.29|9233.29|9238.91|9238.91|9231.29|9231.29|0
1655289000000|2022-06-15 10:30:00|9232.96|9232.96|9234.73|9234.73|9237.6|9237.6|9232.37|9232.37|0
1655289300000|2022-06-15 10:35:00|9234.56|9234.56|9233.61|9233.61|9234.96|9234.96|9232.48|9232.48|0
1655289600000|2022-06-15 10:40:00|9234.16|9234.16|9232.8|9232.8|9237.64|9237.64|9232.49|9232.49|0
1655289900000|2022-06-15 10:45:00|9231.54|9231.54|9225.03|9225.03|9231.54|9231.54|9220.15|9220.15|0
1655290200000|2022-06-15 10:50:00|9223.77|9223.77|9216.65|9216.65|9223.77|9223.77|9216.06|9216.06|0
1655290500000|2022-06-15 10:55:00|9216.38|9216.38|9214.9|9214.9|9218.45|9218.45|9214.9|9214.9|0
1655290800000|2022-06-15 11:00:00|9211.56|9211.56|9199.45|9199.45|9215.72|9215.72|9199.45|9199.45|0
1655291100000|2022-06-15 11:05:00|9199.23|9199.23|9197.2|9197.2|9199.23|9199.23|9193.13|9193.13|0
1655291400000|2022-06-15 11:10:00|9197.42|9197.42|9206.14|9206.14|9206.14|9206.14|9196.88|9196.88|0
1655291700000|2022-06-15 11:15:00|9206.46|9206.46|9216.89|9216.89|9217.51|9217.51|9206.46|9206.46|0
1655292000000|2022-06-15 11:20:00|9216.57|9216.57|9230.27|9230.27|9231.02|9231.02|9216.49|9216.49|0
1655292300000|2022-06-15 11:25:00|9230.6|9230.6|9231.36|9231.36|9232.77|9232.77|9229.39|9229.39|0
1655292600000|2022-06-15 11:30:00|9231.68|9231.68|9234.8|9234.8|9234.8|9234.8|9228.67|9228.67|0
1655292900000|2022-06-15 11:35:00|9233.54|9233.54|9231.11|9231.11|9236.24|9236.24|9231.11|9231.11|0
1655293200000|2022-06-15 11:40:00|9230.91|9230.91|9226.2|9226.2|9232.42|9232.42|9226.2|9226.2|0
1655293500000|2022-06-15 11:45:00|9225.94|9225.94|9227.69|9227.69|9231.38|9231.38|9224.77|9224.77|0
1655293800000|2022-06-15 11:50:00|9227.95|9227.95|9235.32|9235.32|9237.1|9237.1|9227.7|9227.7|0
1655294100000|2022-06-15 11:55:00|9235.64|9235.64|9231.9|9231.9|9235.64|9235.64|9230.12|9230.12|0
1655294400000|2022-06-15 12:00:00|9231.23|9231.23|9225.59|9225.59|9231.23|9231.23|9221.71|9221.71|0
1655294700000|2022-06-15 12:05:00|9225.91|9225.91|9220.8|9220.8|9226.56|9226.56|9220.52|9220.52|0
1655295000000|2022-06-15 12:10:00|9220.92|9220.92|9207.02|9207.02|9232.73|9232.73|9206.47|9206.47|0
1655295300000|2022-06-15 12:15:00|9206.82|9206.82|9213.68|9213.68|9217.21|9217.21|9206.63|9206.63|0
1655295600000|2022-06-15 12:20:00|9213.88|9213.88|9213.56|9213.56|9214.95|9214.95|9213.56|9213.56|0
1655295900000|2022-06-15 12:25:00|9213.49|9213.49|9210.85|9210.85|9215.92|9215.92|9210.85|9210.85|0
1655296200000|2022-06-15 12:30:00|9211.13|9211.13|9214.05|9214.05|9221.51|9221.51|9203.57|9203.57|0
1655296500000|2022-06-15 12:35:00|9214.37|9214.37|9220.7|9220.7|9220.7|9220.7|9214.28|9214.28|0
1655296800000|2022-06-15 12:40:00|9220.92|9220.92|9227.46|9227.46|9229.36|9229.36|9217.89|9217.89|0
1655297100000|2022-06-15 12:45:00|9227.76|9227.76|9235.71|9235.71|9235.84|9235.84|9227.43|9227.43|0
1655297400000|2022-06-15 12:50:00|9235.9|9235.9|9237.52|9237.52|9239.61|9239.61|9232.72|9232.72|0
1655297700000|2022-06-15 12:55:00|9237.27|9237.27|9236.85|9236.85|9237.79|9237.79|9232.14|9232.14|0
1655298000000|2022-06-15 13:00:00|9238.12|9238.12|9234.7|9234.7|9240.39|9240.39|9232.32|9232.32|0
1655298300000|2022-06-15 13:05:00|9235.04|9235.04|9239.82|9239.82|9240.29|9240.29|9234.21|9234.21|0
1655298600000|2022-06-15 13:10:00|9239.15|9239.15|9235.54|9235.54|9239.38|9239.38|9220.25|9220.25|0
1655298900000|2022-06-15 13:15:00|9235.39|9235.39|9248.02|9248.02|9248.02|9248.02|9232.97|9232.97|0
1655299200000|2022-06-15 13:20:00|9248.28|9248.28|9242.83|9242.83|9248.89|9248.89|9242.83|9242.83|0
1655299500000|2022-06-15 13:25:00|9242.18|9242.18|9235.59|9235.59|9242.8|9242.8|9235.59|9235.59|0
1655299800000|2022-06-15 13:30:00|9235.84|9235.84|9246.17|9246.17|9250.97|9250.97|9229.97|9229.97|0
1655300100000|2022-06-15 13:35:00|9246.58|9246.58|9248.31|9248.31|9253.68|9253.68|9239.93|9239.93|0
1655300400000|2022-06-15 13:40:00|9249.57|9249.57|9271.41|9271.41|9273.7|9273.7|9249.57|9249.57|0
1655300700000|2022-06-15 13:45:00|9271.15|9271.15|9272.76|9272.76|9272.76|9272.76|9263.95|9263.95|0
1655301000000|2022-06-15 13:50:00|9272.85|9272.85|9263.8|9263.8|9273.74|9273.74|9263.8|9263.8|0
1655301300000|2022-06-15 13:55:00|9263.71|9263.71|9251.87|9251.87|9263.97|9263.97|9251.87|9251.87|0
1655301600000|2022-06-15 14:00:00|9251.65|9251.65|9258.18|9258.18|9263.7|9263.7|9251.39|9251.39|0
1655301900000|2022-06-15 14:05:00|9256.73|9256.73|9275.99|9275.99|9279.89|9279.89|9253.95|9253.95|0
1655302200000|2022-06-15 14:10:00|9275.47|9275.47|9274.77|9274.77|9277.68|9277.68|9272.89|9272.89|0
1655302500000|2022-06-15 14:15:00|9273.51|9273.51|9275.92|9275.92|9281.6|9281.6|9272.66|9272.66|0
1655302800000|2022-06-15 14:20:00|9276.17|9276.17|9267.19|9267.19|9276.29|9276.29|9263.12|9263.12|0
1655303100000|2022-06-15 14:25:00|9267.02|9267.02|9267.45|9267.45|9267.45|9267.45|9257.6|9257.6|0
1655303400000|2022-06-15 14:30:00|9267.72|9267.72|9255.34|9255.34|9270.69|9270.69|9254.69|9254.69|0
1655303700000|2022-06-15 14:35:00|9255.57|9255.57|9247.14|9247.14|9256.3|9256.3|9245.13|9245.13|0
1655304000000|2022-06-15 14:40:00|9245.88|9245.88|9248.57|9248.57|9251.63|9251.63|9245.26|9245.26|0
1655304300000|2022-06-15 14:45:00|9248.74|9248.74|9258.59|9258.59|9260.96|9260.96|9245.35|9245.35|0
1655304600000|2022-06-15 14:50:00|9259.04|9259.04|9264.17|9264.17|9269.15|9269.15|9259.01|9259.01|0
1655304900000|2022-06-15 14:55:00|9263.91|9263.91|9274.93|9274.93|9274.93|9274.93|9263.82|9263.82|0
1655305200000|2022-06-15 15:00:00|9273.66|9273.66|9281.29|9281.29|9284.19|9284.19|9273.66|9273.66|0
1655305500000|2022-06-15 15:05:00|9281.44|9281.44|9276.65|9276.65|9281.77|9281.77|9276.28|9276.28|0
1655305800000|2022-06-15 15:10:00|9276.44|9276.44|9263.51|9263.51|9279.65|9279.65|9262.08|9262.08|0
1655306100000|2022-06-15 15:15:00|9263.73|9263.73|9254.72|9254.72|9265.62|9265.62|9254.47|9254.47|0
1655306400000|2022-06-15 15:20:00|9254.18|9254.18|9256.24|9256.24|9258.08|9258.08|9252.25|9252.25|0
1655306700000|2022-06-15 15:25:00|9256.56|9256.56|9257.25|9257.25|9257.25|9257.25|9249.51|9249.51|0
1655363700000|2022-06-16 07:15:00|9188.19|9188.19|9167.68|9167.68|9193.15|9193.15|9163.47|9163.47|0
1655364000000|2022-06-16 07:20:00|9167.09|9167.09|9139.18|9139.18|9167.09|9167.09|9139.18|9139.18|0
1655364300000|2022-06-16 07:25:00|9139.38|9139.38|9121.22|9121.22|9141.32|9141.32|9116.92|9116.92|0
1655364600000|2022-06-16 07:30:00|9120.89|9120.89|9081.81|9081.81|9120.89|9120.89|9081.71|9081.71|0
1655364900000|2022-06-16 07:35:00|9083.84|9083.84|9073.43|9073.43|9086.84|9086.84|9071.45|9071.45|0
1655365200000|2022-06-16 07:40:00|9072.77|9072.77|9085.19|9085.19|9085.19|9085.19|9066.05|9066.05|0
1655365500000|2022-06-16 07:45:00|9085.34|9085.34|9070.2|9070.2|9093.83|9093.83|9068.92|9068.92|0
1655365800000|2022-06-16 07:50:00|9069.56|9069.56|9039.56|9039.56|9069.56|9069.56|9037.98|9037.98|0
1655366100000|2022-06-16 07:55:00|9038.3|9038.3|9016.24|9016.24|9039.29|9039.29|9011.45|9011.45|0
1655366400000|2022-06-16 08:00:00|9013.71|9013.71|9034.47|9034.47|9034.47|9034.47|9011.8|9011.8|0
1655366700000|2022-06-16 08:05:00|9034.22|9034.22|9056.33|9056.33|9059.23|9059.23|9033.99|9033.99|0
1655367000000|2022-06-16 08:10:00|9056.07|9056.07|9033.73|9033.73|9056.07|9056.07|9032.68|9032.68|0
1655367300000|2022-06-16 08:15:00|9032.46|9032.46|9027.05|9027.05|9032.46|9032.46|9025.17|9025.17|0
1655367600000|2022-06-16 08:20:00|9027.31|9027.31|9028|9028|9033.44|9033.44|9018.9|9018.9|0
1655367900000|2022-06-16 08:25:00|9028.53|9028.53|9034.92|9034.92|9036.32|9036.32|9026.07|9026.07|0
1655368200000|2022-06-16 08:30:00|9034.66|9034.66|9019.33|9019.33|9034.66|9034.66|9019.33|9019.33|0
1655368500000|2022-06-16 08:35:00|9019.16|9019.16|9016.18|9016.18|9019.16|9019.16|9012.96|9012.96|0
1655368800000|2022-06-16 08:40:00|9015.92|9015.92|9005.75|9005.75|9015.92|9015.92|9005.26|9005.26|0
1655369100000|2022-06-16 08:45:00|9005.54|9005.54|9025.65|9025.65|9025.65|9025.65|9005.54|9005.54|0
1655369400000|2022-06-16 08:50:00|9024.62|9024.62|8997.82|8997.82|9024.62|9024.62|8995.1|8995.1|0
1655369700000|2022-06-16 08:55:00|8997.62|8997.62|8991.22|8991.22|8998.64|8998.64|8991.22|8991.22|0
1655370000000|2022-06-16 09:00:00|8988.23|8988.23|8955.7|8955.7|8988.23|8988.23|8955.7|8955.7|0
1655370300000|2022-06-16 09:05:00|8954.92|8954.92|8949.62|8949.62|8954.92|8954.92|8938.32|8938.32|0
1655370600000|2022-06-16 09:10:00|8948.35|8948.35|8972.63|8972.63|8972.63|8972.63|8948.35|8948.35|0
1655370900000|2022-06-16 09:15:00|8972.89|8972.89|8988.78|8988.78|8991.26|8991.26|8972.89|8972.89|0
1655371200000|2022-06-16 09:20:00|8988.61|8988.61|8972.29|8972.29|8988.67|8988.67|8969.26|8969.26|0
1655371500000|2022-06-16 09:25:00|8969.76|8969.76|8975.76|8975.76|8979.78|8979.78|8969.76|8969.76|0
1655371800000|2022-06-16 09:30:00|8975.95|8975.95|8958.95|8958.95|8980.31|8980.31|8958.95|8958.95|0
1655372100000|2022-06-16 09:35:00|8958.76|8958.76|8966.52|8966.52|8966.52|8966.52|8955.62|8955.62|0
1655372400000|2022-06-16 09:40:00|8966.46|8966.46|8972.01|8972.01|8974.11|8974.11|8962.9|8962.9|0
1655372700000|2022-06-16 09:45:00|8971.34|8971.34|8958.59|8958.59|8971.34|8971.34|8958.27|8958.27|0
1655373000000|2022-06-16 09:50:00|8959.85|8959.85|8959.21|8959.21|8959.85|8959.85|8953.55|8953.55|0
1655373300000|2022-06-16 09:55:00|8959.66|8959.66|8960.31|8960.31|8968.61|8968.61|8959.66|8959.66|0
1655373600000|2022-06-16 10:00:00|8959.34|8959.34|8950.55|8950.55|8959.34|8959.34|8947.31|8947.31|0
1655373900000|2022-06-16 10:05:00|8951.07|8951.07|8955.08|8955.08|8956.34|8956.34|8950.64|8950.64|0
1655374200000|2022-06-16 10:10:00|8954.99|8954.99|8948.41|8948.41|8956.34|8956.34|8948.41|8948.41|0
1655374500000|2022-06-16 10:15:00|8948.14|8948.14|8953.3|8953.3|8955.02|8955.02|8944.17|8944.17|0
1655374800000|2022-06-16 10:20:00|8954.33|8954.33|8942.65|8942.65|8954.33|8954.33|8942.65|8942.65|0
1655375100000|2022-06-16 10:25:00|8942.55|8942.55|8934.78|8934.78|8948.16|8948.16|8934.78|8934.78|0
1655375400000|2022-06-16 10:30:00|8935.22|8935.22|8928.63|8928.63|8937.93|8937.93|8928.19|8928.19|0
1655375700000|2022-06-16 10:35:00|8928.37|8928.37|8930.19|8930.19|8932.42|8932.42|8927.95|8927.95|0
1655376000000|2022-06-16 10:40:00|8930.4|8930.4|8940.81|8940.81|8941.01|8941.01|8928.26|8928.26|0
1655376300000|2022-06-16 10:45:00|8940.55|8940.55|8957.4|8957.4|8959.75|8959.75|8939.85|8939.85|0
1655376600000|2022-06-16 10:50:00|8956.85|8956.85|8959.14|8959.14|8960.05|8960.05|8951.24|8951.24|0
1655376900000|2022-06-16 10:55:00|8958.72|8958.72|8936.33|8936.33|8958.72|8958.72|8933.08|8933.08|0
1655377200000|2022-06-16 11:00:00|8936.67|8936.67|8951.68|8951.68|8982.53|8982.53|8936.67|8936.67|0
1655377500000|2022-06-16 11:05:00|8952.66|8952.66|8974.81|8974.81|8976.07|8976.07|8951.63|8951.63|0
1655377800000|2022-06-16 11:10:00|8972.28|8972.28|8956.81|8956.81|8975.32|8975.32|8955.81|8955.81|0
1655378100000|2022-06-16 11:15:00|8957.32|8957.32|8960.76|8960.76|8967.11|8967.11|8956.6|8956.6|0
1655378400000|2022-06-16 11:20:00|8960.58|8960.58|8957.72|8957.72|8960.66|8960.66|8955.34|8955.34|0
1655378700000|2022-06-16 11:25:00|8957.56|8957.56|8959.52|8959.52|8963.6|8963.6|8954.05|8954.05|0
1655379000000|2022-06-16 11:30:00|8959.18|8959.18|8950.7|8950.7|8961.28|8961.28|8950.7|8950.7|0
1655379300000|2022-06-16 11:35:00|8950.96|8950.96|8950.48|8950.48|8957.4|8957.4|8949.69|8949.69|0
1655379600000|2022-06-16 11:40:00|8950.22|8950.22|8940.82|8940.82|8953.02|8953.02|8940.82|8940.82|0
1655379900000|2022-06-16 11:45:00|8939.5|8939.5|8926|8926|8939.5|8939.5|8925.92|8925.92|0
1655380200000|2022-06-16 11:50:00|8925.48|8925.48|8923.72|8923.72|8925.48|8925.48|8919.92|8919.92|0
1655380500000|2022-06-16 11:55:00|8923.27|8923.27|8944.05|8944.05|8944.05|8944.05|8921.79|8921.79|0
1655380800000|2022-06-16 12:00:00|8943.61|8943.61|8964.68|8964.68|8964.93|8964.93|8941.03|8941.03|0
1655381100000|2022-06-16 12:05:00|8965.01|8965.01|8980.14|8980.14|8980.14|8980.14|8963.49|8963.49|0
1655381400000|2022-06-16 12:10:00|8980.35|8980.35|8974.15|8974.15|8982.28|8982.28|8974.15|8974.15|0
1655381700000|2022-06-16 12:15:00|8973.9|8973.9|8971.92|8971.92|8980.09|8980.09|8971.92|8971.92|0
1655382000000|2022-06-16 12:20:00|8972.22|8972.22|8977.27|8977.27|8979.13|8979.13|8971.11|8971.11|0
1655382300000|2022-06-16 12:25:00|8976.76|8976.76|8960.89|8960.89|8976.76|8976.76|8960.89|8960.89|0
1655382600000|2022-06-16 12:30:00|8961.66|8961.66|8975.49|8975.49|8977.84|8977.84|8960.42|8960.42|0
1655382900000|2022-06-16 12:35:00|8973.71|8973.71|8984.97|8984.97|8984.97|8984.97|8968.54|8968.54|0
1655383200000|2022-06-16 12:40:00|8985.12|8985.12|8987.55|8987.55|8990.47|8990.47|8985.12|8985.12|0
1655383500000|2022-06-16 12:45:00|8987.81|8987.81|8988.01|8988.01|8989.88|8989.88|8985.33|8985.33|0
1655383800000|2022-06-16 12:50:00|8989.53|8989.53|9004.3|9004.3|9004.56|9004.56|8989.53|8989.53|0
1655384100000|2022-06-16 12:55:00|9004.52|9004.52|8999.9|8999.9|9008.33|9008.33|8999.56|8999.56|0
1655384400000|2022-06-16 13:00:00|8999.62|8999.62|8998.47|8998.47|8999.62|8999.62|8994.63|8994.63|0
1655384700000|2022-06-16 13:05:00|8999.14|8999.14|9011.21|9011.21|9011.21|9011.21|8999.14|8999.14|0
1655385000000|2022-06-16 13:10:00|9011.39|9011.39|9010.11|9010.11|9014.25|9014.25|9009.98|9009.98|0
1655385300000|2022-06-16 13:15:00|9009.85|9009.85|9015.29|9015.29|9018.05|9018.05|9008.49|9008.49|0
1655385600000|2022-06-16 13:20:00|9015.8|9015.8|8998.38|8998.38|9015.89|9015.89|8998.38|8998.38|0
1655385900000|2022-06-16 13:25:00|8998.48|8998.48|8992.89|8992.89|9001.65|9001.65|8992.14|8992.14|0
1655386200000|2022-06-16 13:30:00|8992.24|8992.24|8977.99|8977.99|8992.24|8992.24|8977.99|8977.99|0
1655386500000|2022-06-16 13:35:00|8978.5|8978.5|8990.77|8990.77|8996.18|8996.18|8978.25|8978.25|0
1655386800000|2022-06-16 13:40:00|8989.5|8989.5|8983.38|8983.38|8990.73|8990.73|8983.21|8983.21|0
1655387100000|2022-06-16 13:45:00|8983.64|8983.64|8990.94|8990.94|8995.82|8995.82|8983.29|8983.29|0
1655387400000|2022-06-16 13:50:00|8990.68|8990.68|8984.09|8984.09|8990.68|8990.68|8981.71|8981.71|0
1655387700000|2022-06-16 13:55:00|8985.35|8985.35|8989.58|8989.58|8996.72|8996.72|8979.13|8979.13|0
1655388000000|2022-06-16 14:00:00|8990.09|8990.09|8974.68|8974.68|8990.09|8990.09|8973.23|8973.23|0
1655388300000|2022-06-16 14:05:00|8974.42|8974.42|8978.02|8978.02|8978.02|8978.02|8961.57|8961.57|0
1655388600000|2022-06-16 14:10:00|8980.55|8980.55|8985.1|8985.1|8993.34|8993.34|8978.55|8978.55|0
1655388900000|2022-06-16 14:15:00|8984.61|8984.61|8968.19|8968.19|8984.61|8984.61|8966.3|8966.3|0
1655389200000|2022-06-16 14:20:00|8968.16|8968.16|8986.62|8986.62|8989.79|8989.79|8966.37|8966.37|0
1655389500000|2022-06-16 14:25:00|8986.4|8986.4|8995.68|8995.68|8996.4|8996.4|8986.11|8986.11|0
1655389800000|2022-06-16 14:30:00|8995.46|8995.46|9008.34|9008.34|9008.34|9008.34|8993.42|8993.42|0
1655390100000|2022-06-16 14:35:00|9007.08|9007.08|8992.3|8992.3|9007.14|9007.14|8992.3|8992.3|0
1655390400000|2022-06-16 14:40:00|8991.97|8991.97|8972.58|8972.58|8991.97|8991.97|8972.45|8972.45|0
1655390700000|2022-06-16 14:45:00|8972.33|8972.33|8967.53|8967.53|8975.07|8975.07|8967.16|8967.16|0
1655391000000|2022-06-16 14:50:00|8967.33|8967.33|8981.31|8981.31|8982.79|8982.79|8964.81|8964.81|0
1655391300000|2022-06-16 14:55:00|8981.37|8981.37|8984.54|8984.54|8987.81|8987.81|8980.18|8980.18|0
1655391600000|2022-06-16 15:00:00|8984.3|8984.3|8988.63|8988.63|8988.69|8988.69|8981.89|8981.89|0
1655391900000|2022-06-16 15:05:00|8988.84|8988.84|8982.79|8982.79|8989.44|8989.44|8980.59|8980.59|0
1655392200000|2022-06-16 15:10:00|8983.23|8983.23|8991.56|8991.56|8991.56|8991.56|8980.21|8980.21|0
1655392500000|2022-06-16 15:15:00|8992.61|8992.61|8995.85|8995.85|9000.5|9000.5|8992.39|8992.39|0
1655392800000|2022-06-16 15:20:00|8996.11|8996.11|8990.13|8990.13|8996.7|8996.7|8980.83|8980.83|0
1655393100000|2022-06-16 15:25:00|8990.28|8990.28|8982.9|8982.9|8994.32|8994.32|8982.48|8982.48|0
1655450100000|2022-06-17 07:15:00|9022.63|9022.63|9037.17|9037.17|9037.17|9037.17|9019.9|9019.9|0
1655450400000|2022-06-17 07:20:00|9037.56|9037.56|9070.86|9070.86|9071.13|9071.13|9037.56|9037.56|0
1655450700000|2022-06-17 07:25:00|9070.41|9070.41|9070.18|9070.18|9076.7|9076.7|9068.45|9068.45|0
1655451000000|2022-06-17 07:30:00|9069.93|9069.93|9040.09|9040.09|9069.93|9069.93|9038.48|9038.48|0
1655451300000|2022-06-17 07:35:00|9038.83|9038.83|9034.54|9034.54|9048.22|9048.22|9019.76|9019.76|0
1655451600000|2022-06-17 07:40:00|9034.09|9034.09|8983.89|8983.89|9034.09|9034.09|8977.18|8977.18|0
1655451900000|2022-06-17 07:45:00|8983.84|8983.84|9079.11|9079.11|9084.11|9084.11|8983.84|8983.84|0
1655452200000|2022-06-17 07:50:00|9076.59|9076.59|9065.41|9065.41|9082.42|9082.42|9065.19|9065.19|0
1655452500000|2022-06-17 07:55:00|9065.16|9065.16|9076.3|9076.3|9077.11|9077.11|9059.96|9059.96|0
1655452800000|2022-06-17 08:00:00|9076.04|9076.04|9071.58|9071.58|9078.8|9078.8|9069.79|9069.79|0
1655453100000|2022-06-17 08:05:00|9071.73|9071.73|9072.02|9072.02|9072.26|9072.26|9065.57|9065.57|0
1655453400000|2022-06-17 08:10:00|9072.17|9072.17|9060.77|9060.77|9072.43|9072.43|9060.33|9060.33|0
1655453700000|2022-06-17 08:15:00|9061.11|9061.11|9064.71|9064.71|9066.94|9066.94|9060|9060|0
1655454000000|2022-06-17 08:20:00|9064.2|9064.2|9063.29|9063.29|9066.47|9066.47|9062.21|9062.21|0
1655454300000|2022-06-17 08:25:00|9063.84|9063.84|9071.6|9071.6|9073.17|9073.17|9062.55|9062.55|0
1655454600000|2022-06-17 08:30:00|9071.86|9071.86|9090.26|9090.26|9090.51|9090.51|9071.86|9071.86|0
1655454900000|2022-06-17 08:35:00|9091.28|9091.28|9083.59|9083.59|9094.39|9094.39|9078.36|9078.36|0
1655455200000|2022-06-17 08:40:00|9083.27|9083.27|9077.1|9077.1|9083.27|9083.27|9067.52|9067.52|0
1655455500000|2022-06-17 08:45:00|9075.85|9075.85|9054.69|9054.69|9076.02|9076.02|9052.97|9052.97|0
1655455800000|2022-06-17 08:50:00|9054.42|9054.42|9034.23|9034.23|9054.68|9054.68|9033.96|9033.96|0
1655456100000|2022-06-17 08:55:00|9036.75|9036.75|9043.03|9043.03|9043.99|9043.99|9036.01|9036.01|0
1655456400000|2022-06-17 09:00:00|9043.35|9043.35|9060.8|9060.8|9061.05|9061.05|9043.35|9043.35|0
1655456700000|2022-06-17 09:05:00|9061.01|9061.01|9075.64|9075.64|9076.41|9076.41|9060.43|9060.43|0
1655457300000|2022-06-17 09:15:00|9075.81|9075.81|9119.08|9119.08|9131|9131|9075.81|9075.81|0
1655457600000|2022-06-17 09:20:00|9118.82|9118.82|9111.73|9111.73|9124.7|9124.7|9109.83|9109.83|0
1655457900000|2022-06-17 09:25:00|9112.13|9112.13|9129.7|9129.7|9129.94|9129.94|9112.13|9112.13|0
1655458200000|2022-06-17 09:30:00|9129.96|9129.96|9130.35|9130.35|9137.91|9137.91|9128.6|9128.6|0
1655458500000|2022-06-17 09:35:00|9131.62|9131.62|9124.44|9124.44|9137.55|9137.55|9124.19|9124.19|0
1655458800000|2022-06-17 09:40:00|9123.93|9123.93|9108.07|9108.07|9123.93|9123.93|9106.08|9106.08|0
1655459100000|2022-06-17 09:45:00|9107.9|9107.9|9118.36|9118.36|9118.45|9118.45|9107.74|9107.74|0
1655459400000|2022-06-17 09:50:00|9117.96|9117.96|9147.11|9147.11|9147.34|9147.34|9115.32|9115.32|0
1655459700000|2022-06-17 09:55:00|9142|9142|9145.62|9145.62|9152.99|9152.99|9133.11|9133.11|0
1655460000000|2022-06-17 10:00:00|9144.92|9144.92|9133.72|9133.72|9144.92|9144.92|9129.23|9129.23|0
1655460300000|2022-06-17 10:05:00|9130.68|9130.68|9118.67|9118.67|9130.94|9130.94|9116.15|9116.15|0
1655460600000|2022-06-17 10:10:00|9119.94|9119.94|9126.99|9126.99|9128.86|9128.86|9119.94|9119.94|0
1655460900000|2022-06-17 10:15:00|9126.67|9126.67|9135.73|9135.73|9135.73|9135.73|9126.58|9126.58|0
1655461200000|2022-06-17 10:20:00|9135.85|9135.85|9135.09|9135.09|9138.08|9138.08|9133.64|9133.64|0
1655461500000|2022-06-17 10:25:00|9134.83|9134.83|9130.81|9130.81|9134.83|9134.83|9130.81|9130.81|0
1655461800000|2022-06-17 10:30:00|9130.47|9130.47|9136.4|9136.4|9136.4|9136.4|9130.2|9130.2|0
1655462100000|2022-06-17 10:35:00|9136.55|9136.55|9145.39|9145.39|9145.39|9145.39|9133.43|9133.43|0
1655462400000|2022-06-17 10:40:00|9146.91|9146.91|9146|9146|9149.73|9149.73|9144.96|9144.96|0
1655462700000|2022-06-17 10:45:00|9146.33|9146.33|9134.12|9134.12|9146.33|9146.33|9133.97|9133.97|0
1655463000000|2022-06-17 10:50:00|9134.71|9134.71|9128.8|9128.8|9137.48|9137.48|9121.48|9121.48|0
1655463300000|2022-06-17 10:55:00|9128.97|9128.97|9132.67|9132.67|9133.94|9133.94|9128.97|9128.97|0
1655463600000|2022-06-17 11:00:00|9132.42|9132.42|9124.49|9124.49|9132.42|9132.42|9124.49|9124.49|0
1655463900000|2022-06-17 11:05:00|9124.4|9124.4|9129.93|9129.93|9135.12|9135.12|9124.33|9124.33|0
1655464200000|2022-06-17 11:10:00|9128.19|9128.19|9108.03|9108.03|9128.19|9128.19|9108.03|9108.03|0
1655464500000|2022-06-17 11:15:00|9107.61|9107.61|9104.81|9104.81|9120.28|9120.28|9104.81|9104.81|0
1655464800000|2022-06-17 11:20:00|9105.03|9105.03|9111.93|9111.93|9113.25|9113.25|9104.76|9104.76|0
1655465100000|2022-06-17 11:25:00|9109.41|9109.41|9132.46|9132.46|9132.46|9132.46|9109.15|9109.15|0
1655465400000|2022-06-17 11:30:00|9133.44|9133.44|9127.8|9127.8|9140.79|9140.79|9127.8|9127.8|0
1655465700000|2022-06-17 11:35:00|9126.54|9126.54|9113.14|9113.14|9126.54|9126.54|9112.79|9112.79|0
1655466000000|2022-06-17 11:40:00|9112.81|9112.81|9105.05|9105.05|9113.42|9113.42|9104.3|9104.3|0
1655466300000|2022-06-17 11:45:00|9104.55|9104.55|9091.33|9091.33|9107.45|9107.45|9091.33|9091.33|0
1655466600000|2022-06-17 11:50:00|9090.04|9090.04|9086.54|9086.54|9091.02|9091.02|9085.5|9085.5|0
1655466900000|2022-06-17 11:55:00|9086.34|9086.34|9094.68|9094.68|9094.68|9094.68|9085.67|9085.67|0
1655467200000|2022-06-17 12:00:00|9095.01|9095.01|9099.73|9099.73|9102.76|9102.76|9093.38|9093.38|0
1655467500000|2022-06-17 12:05:00|9101|9101|9102.92|9102.92|9103.22|9103.22|9099.26|9099.26|0
1655467800000|2022-06-17 12:10:00|9102.47|9102.47|9110.01|9110.01|9111.29|9111.29|9102.37|9102.37|0
1655468100000|2022-06-17 12:15:00|9109.79|9109.79|9115.53|9115.53|9115.53|9115.53|9108.7|9108.7|0
1655468400000|2022-06-17 12:20:00|9115.62|9115.62|9094.9|9094.9|9115.62|9115.62|9094.8|9094.8|0
1655468700000|2022-06-17 12:25:00|9095.17|9095.17|9094.74|9094.74|9098.57|9098.57|9093.84|9093.84|0
1655469000000|2022-06-17 12:30:00|9094.32|9094.32|9079.77|9079.77|9094.79|9094.79|9079.26|9079.26|0
1655469300000|2022-06-17 12:35:00|9081.03|9081.03|9078.33|9078.33|9083.03|9083.03|9078.23|9078.23|0
1655469600000|2022-06-17 12:40:00|9078.41|9078.41|9083.15|9083.15|9083.15|9083.15|9074.29|9074.29|0
1655469900000|2022-06-17 12:45:00|9083|9083|9067.22|9067.22|9084.12|9084.12|9067.22|9067.22|0
1655470200000|2022-06-17 12:50:00|9065.96|9065.96|9064.62|9064.62|9070.87|9070.87|9064.62|9064.62|0
1655470500000|2022-06-17 12:55:00|9064.17|9064.17|9057.1|9057.1|9064.36|9064.36|9055.6|9055.6|0
1655470800000|2022-06-17 13:00:00|9056.8|9056.8|9050.83|9050.83|9062.95|9062.95|9050.83|9050.83|0
1655471100000|2022-06-17 13:05:00|9050.57|9050.57|9041.84|9041.84|9050.57|9050.57|9041.35|9041.35|0
1655471400000|2022-06-17 13:10:00|9041.85|9041.85|9042.14|9042.14|9042.25|9042.25|9031.1|9031.1|0
1655471700000|2022-06-17 13:15:00|9042.46|9042.46|9046.69|9046.69|9050.63|9050.63|9041.48|9041.48|0
1655472000000|2022-06-17 13:20:00|9047.21|9047.21|9029.15|9029.15|9047.81|9047.81|9029.15|9029.15|0
1655472300000|2022-06-17 13:25:00|9030.41|9030.41|9032.77|9032.77|9041.45|9041.45|9030.41|9030.41|0
1655472600000|2022-06-17 13:30:00|9033.03|9033.03|9054.87|9054.87|9059.35|9059.35|9028.87|9028.87|0
1655472900000|2022-06-17 13:35:00|9055.02|9055.02|9042.73|9042.73|9055.02|9055.02|9036.24|9036.24|0
1655473200000|2022-06-17 13:40:00|9043.69|9043.69|9072.31|9072.31|9073.63|9073.63|9043.69|9043.69|0
1655473500000|2022-06-17 13:45:00|9072.06|9072.06|9066.07|9066.07|9076.57|9076.57|9060.94|9060.94|0
1655473800000|2022-06-17 13:50:00|9066.39|9066.39|9082.39|9082.39|9089.39|9089.39|9066.39|9066.39|0
1655474100000|2022-06-17 13:55:00|9082.49|9082.49|9075.98|9075.98|9090.42|9090.42|9073.92|9073.92|0
1655474400000|2022-06-17 14:00:00|9076.08|9076.08|9067.77|9067.77|9077.46|9077.46|9065.79|9065.79|0
1655474700000|2022-06-17 14:05:00|9068.03|9068.03|9062.92|9062.92|9073.07|9073.07|9061.79|9061.79|0
1655475000000|2022-06-17 14:10:00|9063.37|9063.37|9069.7|9069.7|9069.7|9069.7|9062.67|9062.67|0
1655475300000|2022-06-17 14:15:00|9070.03|9070.03|9058.49|9058.49|9070.81|9070.81|9055.16|9055.16|0
1655475600000|2022-06-17 14:20:00|9058.34|9058.34|9052.36|9052.36|9058.79|9058.79|9047.25|9047.25|0
1655475900000|2022-06-17 14:25:00|9052.19|9052.19|9041.55|9041.55|9055.55|9055.55|9038.26|9038.26|0
1655476200000|2022-06-17 14:30:00|9040.88|9040.88|9037.98|9037.98|9051.58|9051.58|9036.28|9036.28|0
1655476500000|2022-06-17 14:35:00|9037.56|9037.56|9029.48|9029.48|9037.56|9037.56|9021.74|9021.74|0
1655476800000|2022-06-17 14:40:00|9029.27|9029.27|9044.76|9044.76|9044.76|9044.76|9026.29|9026.29|0
1655477100000|2022-06-17 14:45:00|9044.24|9044.24|9028.91|9028.91|9045.59|9045.59|9025.29|9025.29|0
1655477400000|2022-06-17 14:50:00|9029.43|9029.43|9036.69|9036.69|9041.84|9041.84|9027.59|9027.59|0
1655477700000|2022-06-17 14:55:00|9036.95|9036.95|9042.3|9042.3|9044.84|9044.84|9036.95|9036.95|0
1655478000000|2022-06-17 15:00:00|9042.45|9042.45|9046.77|9046.77|9051.25|9051.25|9032.86|9032.86|0
1655478300000|2022-06-17 15:05:00|9046.86|9046.86|9068.73|9068.73|9070.54|9070.54|9046.3|9046.3|0
1655478600000|2022-06-17 15:10:00|9068.99|9068.99|9051.76|9051.76|9071.55|9071.55|9049.47|9049.47|0
1655478900000|2022-06-17 15:15:00|9050.49|9050.49|9063.85|9063.85|9066.47|9066.47|9049.18|9049.18|0
1655479200000|2022-06-17 15:20:00|9065.11|9065.11|9055.34|9055.34|9066.6|9066.6|9054.09|9054.09|0
1655479500000|2022-06-17 15:25:00|9055.25|9055.25|9031.46|9031.46|9055.25|9055.25|9029.39|9029.39|0
1655709300000|2022-06-20 07:15:00|9090.18|9090.18|9056.87|9056.87|9092.13|9092.13|9049.95|9049.95|0
1655709600000|2022-06-20 07:20:00|9057.79|9057.79|9098.9|9098.9|9100.23|9100.23|9057.79|9057.79|0
1655709900000|2022-06-20 07:25:00|9099.1|9099.1|9109.59|9109.59|9111.7|9111.7|9093.11|9093.11|0
1655710200000|2022-06-20 07:30:00|9109.49|9109.49|9099.4|9099.4|9109.49|9109.49|9093.19|9093.19|0
1655710500000|2022-06-20 07:35:00|9099.66|9099.66|9098.44|9098.44|9102.55|9102.55|9098.44|9098.44|0
1655710800000|2022-06-20 07:40:00|9098.54|9098.54|9090.15|9090.15|9098.54|9098.54|9088.88|9088.88|0
1655711100000|2022-06-20 07:45:00|9087.61|9087.61|9082.05|9082.05|9087.61|9087.61|9080.16|9080.16|0
1655711400000|2022-06-20 07:50:00|9082.56|9082.56|9089.88|9089.88|9090.71|9090.71|9081.9|9081.9|0
1655711700000|2022-06-20 07:55:00|9089.79|9089.79|9099.15|9099.15|9099.95|9099.95|9089.54|9089.54|0
1655712000000|2022-06-20 08:00:00|9099.98|9099.98|9105.88|9105.88|9105.88|9105.88|9099.46|9099.46|0
1655712300000|2022-06-20 08:05:00|9106.05|9106.05|9110.61|9110.61|9114.64|9114.64|9105.14|9105.14|0
1655712600000|2022-06-20 08:10:00|9110.32|9110.32|9096.97|9096.97|9110.65|9110.65|9092.99|9092.99|0
1655712900000|2022-06-20 08:15:00|9097.64|9097.64|9090.85|9090.85|9097.81|9097.81|9088.32|9088.32|0
1655713200000|2022-06-20 08:20:00|9092.12|9092.12|9085.92|9085.92|9092.28|9092.28|9082.99|9082.99|0
1655713500000|2022-06-20 08:25:00|9087.19|9087.19|9087.53|9087.53|9088.2|9088.2|9082.33|9082.33|0
1655713800000|2022-06-20 08:30:00|9087.83|9087.83|9097.4|9097.4|9097.71|9097.71|9084.56|9084.56|0
1655714100000|2022-06-20 08:35:00|9097.52|9097.52|9112.61|9112.61|9112.61|9112.61|9097.03|9097.03|0
1655714400000|2022-06-20 08:40:00|9112.82|9112.82|9117.75|9117.75|9121.65|9121.65|9112.82|9112.82|0
1655714700000|2022-06-20 08:45:00|9117.24|9117.24|9123.38|9123.38|9123.38|9123.38|9116.76|9116.76|0
1655715000000|2022-06-20 08:50:00|9123.68|9123.68|9120.39|9120.39|9123.68|9123.68|9119.99|9119.99|0
1655715300000|2022-06-20 08:55:00|9119.36|9119.36|9106.78|9106.78|9121.06|9121.06|9106.61|9106.61|0
1655715600000|2022-06-20 09:00:00|9105.44|9105.44|9066.46|9066.46|9105.44|9105.44|9063.7|9063.7|0
1655715900000|2022-06-20 09:05:00|9065.94|9065.94|9050.95|9050.95|9065.94|9065.94|9050.95|9050.95|0
1655716200000|2022-06-20 09:10:00|9050.4|9050.4|9034.29|9034.29|9050.66|9050.66|9033.26|9033.26|0
1655716500000|2022-06-20 09:15:00|9034.62|9034.62|9052.56|9052.56|9052.56|9052.56|9034.62|9034.62|0
1655716800000|2022-06-20 09:20:00|9052.36|9052.36|9053.44|9053.44|9055.47|9055.47|9051.68|9051.68|0
1655717100000|2022-06-20 09:25:00|9053.74|9053.74|9052.82|9052.82|9060.31|9060.31|9052.15|9052.15|0
1655717400000|2022-06-20 09:30:00|9052.99|9052.99|9041.56|9041.56|9056.01|9056.01|9041.56|9041.56|0
1655717700000|2022-06-20 09:35:00|9041.33|9041.33|9038.37|9038.37|9041.34|9041.34|9033.45|9033.45|0
1655718000000|2022-06-20 09:40:00|9038.54|9038.54|9039.12|9039.12|9041.38|9041.38|9037.92|9037.92|0
1655718300000|2022-06-20 09:45:00|9037.85|9037.85|9043.72|9043.72|9043.74|9043.74|9032.48|9032.48|0
1655718600000|2022-06-20 09:50:00|9044.01|9044.01|9047.07|9047.07|9050.09|9050.09|9044.01|9044.01|0
1655718900000|2022-06-20 09:55:00|9046.78|9046.78|9054.69|9054.69|9054.69|9054.69|9046.66|9046.66|0
1655719200000|2022-06-20 10:00:00|9054.95|9054.95|9068.56|9068.56|9068.56|9068.56|9054.95|9054.95|0
1655719500000|2022-06-20 10:05:00|9069.83|9069.83|9068.45|9068.45|9073.25|9073.25|9067.13|9067.13|0
1655719800000|2022-06-20 10:10:00|9068.28|9068.28|9067.62|9067.62|9068.28|9068.28|9064.12|9064.12|0
1655720100000|2022-06-20 10:15:00|9066.35|9066.35|9060.47|9060.47|9066.37|9066.37|9059.21|9059.21|0
1655720400000|2022-06-20 10:20:00|9059.2|9059.2|9057.14|9057.14|9060.09|9060.09|9056.31|9056.31|0
1655720700000|2022-06-20 10:25:00|9056.74|9056.74|9069.43|9069.43|9069.43|9069.43|9054.13|9054.13|0
1655721000000|2022-06-20 10:30:00|9069.69|9069.69|9075.2|9075.2|9075.2|9075.2|9069.53|9069.53|0
1655721300000|2022-06-20 10:35:00|9075.11|9075.11|9075.11|9075.11|9075.7|9075.7|9074.04|9074.04|0
1655721600000|2022-06-20 10:40:00|9074.78|9074.78|9069.66|9069.66|9077.2|9077.2|9069.66|9069.66|0
1655721900000|2022-06-20 10:45:00|9069.93|9069.93|9068.72|9068.72|9069.93|9069.93|9068.26|9068.26|0
1655722200000|2022-06-20 10:50:00|9068.49|9068.49|9070.09|9070.09|9071.08|9071.08|9067.63|9067.63|0
1655722500000|2022-06-20 10:55:00|9069.69|9069.69|9058.25|9058.25|9070.02|9070.02|9056.36|9056.36|0
1655722800000|2022-06-20 11:00:00|9058.52|9058.52|9058.88|9058.88|9068.2|9068.2|9058.52|9058.52|0
1655723100000|2022-06-20 11:05:00|9058.76|9058.76|9063.76|9063.76|9063.76|9063.76|9057.55|9057.55|0
1655723400000|2022-06-20 11:10:00|9064.1|9064.1|9063.71|9063.71|9066.75|9066.75|9063.71|9063.71|0
1655723700000|2022-06-20 11:15:00|9063.93|9063.93|9063.06|9063.06|9064.22|9064.22|9062.94|9062.94|0
1655724000000|2022-06-20 11:20:00|9062.8|9062.8|9059.22|9059.22|9062.8|9062.8|9059.22|9059.22|0
1655724300000|2022-06-20 11:25:00|9059.54|9059.54|9070.42|9070.42|9070.42|9070.42|9059.54|9059.54|0
1655724600000|2022-06-20 11:30:00|9070.61|9070.61|9074.08|9074.08|9075.83|9075.83|9068.77|9068.77|0
1655724900000|2022-06-20 11:35:00|9074.05|9074.05|9071.23|9071.23|9076.61|9076.61|9071.23|9071.23|0
1655725200000|2022-06-20 11:40:00|9070.98|9070.98|9072.38|9072.38|9072.99|9072.99|9070.75|9070.75|0
1655725500000|2022-06-20 11:45:00|9071.95|9071.95|9074.33|9074.33|9074.33|9074.33|9070.52|9070.52|0
1655725800000|2022-06-20 11:50:00|9074.1|9074.1|9073.95|9073.95|9077.95|9077.95|9073.95|9073.95|0
1655726100000|2022-06-20 11:55:00|9074.13|9074.13|9074.92|9074.92|9075.08|9075.08|9073.46|9073.46|0
1655726400000|2022-06-20 12:00:00|9074.47|9074.47|9065.69|9065.69|9075.8|9075.8|9065.69|9065.69|0
1655726700000|2022-06-20 12:05:00|9065.52|9065.52|9061.46|9061.46|9065.52|9065.52|9057.91|9057.91|0
1655727000000|2022-06-20 12:10:00|9061.72|9061.72|9061.91|9061.91|9066.05|9066.05|9061.39|9061.39|0
1655727300000|2022-06-20 12:15:00|9061.58|9061.58|9053|9053|9061.58|9061.58|9053|9053|0
1655727600000|2022-06-20 12:20:00|9053.22|9053.22|9059.07|9059.07|9059.29|9059.29|9052.63|9052.63|0
1655727900000|2022-06-20 12:25:00|9059.4|9059.4|9056.59|9056.59|9059.61|9059.61|9056.07|9056.07|0
1655728200000|2022-06-20 12:30:00|9056.81|9056.81|9052.17|9052.17|9058.65|9058.65|9052|9052|0
1655728500000|2022-06-20 12:35:00|9051.83|9051.83|9056.75|9056.75|9056.75|9056.75|9050.5|9050.5|0
1655728800000|2022-06-20 12:40:00|9057.07|9057.07|9059.29|9059.29|9059.29|9059.29|9056.34|9056.34|0
1655729100000|2022-06-20 12:45:00|9058.02|9058.02|9055.08|9055.08|9058.02|9058.02|9055.02|9055.02|0
1655729400000|2022-06-20 12:50:00|9055.36|9055.36|9050.95|9050.95|9056.16|9056.16|9050.56|9050.56|0
1655729700000|2022-06-20 12:55:00|9050.76|9050.76|9052.01|9052.01|9052.01|9052.01|9050.16|9050.16|0
1655730000000|2022-06-20 13:00:00|9052.27|9052.27|9060.42|9060.42|9062.56|9062.56|9050.43|9050.43|0
1655730300000|2022-06-20 13:05:00|9060.1|9060.1|9062.18|9062.18|9063.69|9063.69|9060.1|9060.1|0
1655730600000|2022-06-20 13:10:00|9061.99|9061.99|9064.37|9064.37|9064.37|9064.37|9058.37|9058.37|0
1655730900000|2022-06-20 13:15:00|9064.13|9064.13|9064.75|9064.75|9066.67|9066.67|9064.13|9064.13|0
1655731200000|2022-06-20 13:20:00|9065.2|9065.2|9051.01|9051.01|9065.2|9065.2|9051.01|9051.01|0
1655731500000|2022-06-20 13:25:00|9050.56|9050.56|9056.19|9056.19|9059.31|9059.31|9050.51|9050.51|0
1655731800000|2022-06-20 13:30:00|9056.3|9056.3|9057.97|9057.97|9063.21|9063.21|9055.03|9055.03|0
1655732100000|2022-06-20 13:35:00|9057.8|9057.8|9062.28|9062.28|9068.98|9068.98|9057.8|9057.8|0
1655732400000|2022-06-20 13:40:00|9062.19|9062.19|9049.91|9049.91|9062.19|9062.19|9048.16|9048.16|0
1655732700000|2022-06-20 13:45:00|9050.12|9050.12|9050.09|9050.09|9052.69|9052.69|9048.61|9048.61|0
1655733000000|2022-06-20 13:50:00|9050.39|9050.39|9052.64|9052.64|9054.29|9054.29|9046.01|9046.01|0
1655733300000|2022-06-20 13:55:00|9052.38|9052.38|9052.57|9052.57|9056.53|9056.53|9048.08|9048.08|0
1655733600000|2022-06-20 14:00:00|9052.05|9052.05|9048.05|9048.05|9052.05|9052.05|9046.81|9046.81|0
1655733900000|2022-06-20 14:05:00|9047.85|9047.85|9041.16|9041.16|9048.84|9048.84|9041.16|9041.16|0
1655734200000|2022-06-20 14:10:00|9040.84|9040.84|9043.08|9043.08|9043.85|9043.85|9039.54|9039.54|0
1655734500000|2022-06-20 14:15:00|9042.98|9042.98|9045.85|9045.85|9047.37|9047.37|9040.56|9040.56|0
1655734800000|2022-06-20 14:20:00|9044.58|9044.58|9045.29|9045.29|9047.78|9047.78|9043.11|9043.11|0
1655735100000|2022-06-20 14:25:00|9044.99|9044.99|9041.39|9041.39|9049.58|9049.58|9041.1|9041.1|0
1655735400000|2022-06-20 14:30:00|9041.44|9041.44|9047.98|9047.98|9050.18|9050.18|9040.47|9040.47|0
1655735700000|2022-06-20 14:35:00|9047.8|9047.8|9035.57|9035.57|9047.93|9047.93|9035.57|9035.57|0
1655736000000|2022-06-20 14:40:00|9035.48|9035.48|9035.66|9035.66|9036.93|9036.93|9030.2|9030.2|0
1655736300000|2022-06-20 14:45:00|9035.48|9035.48|9026.23|9026.23|9035.48|9035.48|9025.37|9025.37|0
1655736600000|2022-06-20 14:50:00|9025.89|9025.89|9036.56|9036.56|9038.09|9038.09|9025.17|9025.17|0
1655736900000|2022-06-20 14:55:00|9037.65|9037.65|9035.6|9035.6|9039.06|9039.06|9034.73|9034.73|0
1655737200000|2022-06-20 15:00:00|9035.5|9035.5|9044.08|9044.08|9044.08|9044.08|9032.89|9032.89|0
1655737500000|2022-06-20 15:05:00|9045.35|9045.35|9044.5|9044.5|9049|9049|9042.84|9042.84|0
1655737800000|2022-06-20 15:10:00|9044.26|9044.26|9051.98|9051.98|9052.3|9052.3|9043.99|9043.99|0
1655738100000|2022-06-20 15:15:00|9051.72|9051.72|9058.92|9058.92|9060.19|9060.19|9051.12|9051.12|0
1655738400000|2022-06-20 15:20:00|9058.66|9058.66|9059.08|9059.08|9061.01|9061.01|9057.17|9057.17|0
1655738700000|2022-06-20 15:25:00|9058.98|9058.98|9063.45|9063.45|9064.17|9064.17|9057.72|9057.72|0
1655795700000|2022-06-21 07:15:00|9098.07|9098.07|9103.15|9103.15|9114.08|9114.08|9098.07|9098.07|0
1655796000000|2022-06-21 07:20:00|9102.63|9102.63|9099.69|9099.69|9104.9|9104.9|9095.98|9095.98|0
1655796300000|2022-06-21 07:25:00|9099.02|9099.02|9097.95|9097.95|9099.02|9099.02|9088.04|9088.04|0
1655796600000|2022-06-21 07:30:00|9098.37|9098.37|9103.96|9103.96|9109.49|9109.49|9098.17|9098.17|0
1655796900000|2022-06-21 07:35:00|9103.9|9103.9|9126.26|9126.26|9126.26|9126.26|9100.85|9100.85|0
1655797200000|2022-06-21 07:40:00|9125.96|9125.96|9135.38|9135.38|9137.76|9137.76|9123.42|9123.42|0
1655797500000|2022-06-21 07:45:00|9135.07|9135.07|9123.05|9123.05|9135.55|9135.55|9121.67|9121.67|0
1655797800000|2022-06-21 07:50:00|9122.7|9122.7|9129.72|9129.72|9132.98|9132.98|9122.26|9122.26|0
1655798100000|2022-06-21 07:55:00|9130.17|9130.17|9120.85|9120.85|9131.01|9131.01|9119.95|9119.95|0
1655798400000|2022-06-21 08:00:00|9121.5|9121.5|9120.78|9120.78|9121.5|9121.5|9114.35|9114.35|0
1655798700000|2022-06-21 08:05:00|9122.82|9122.82|9140.11|9140.11|9141.35|9141.35|9122.82|9122.82|0
1655799000000|2022-06-21 08:10:00|9141.38|9141.38|9124.87|9124.87|9141.39|9141.39|9124.57|9124.57|0
1655799300000|2022-06-21 08:15:00|9125.07|9125.07|9109.68|9109.68|9125.07|9125.07|9103.63|9103.63|0
1655799600000|2022-06-21 08:20:00|9109.88|9109.88|9124.01|9124.01|9124.03|9124.03|9109.88|9109.88|0
1655799900000|2022-06-21 08:25:00|9124.27|9124.27|9120.47|9120.47|9129.73|9129.73|9116.42|9116.42|0
1655800200000|2022-06-21 08:30:00|9119.95|9119.95|9128.64|9128.64|9131.5|9131.5|9119.95|9119.95|0
1655800500000|2022-06-21 08:35:00|9128.06|9128.06|9138.78|9138.78|9142.28|9142.28|9128.06|9128.06|0
1655800800000|2022-06-21 08:40:00|9139.29|9139.29|9140.59|9140.59|9140.59|9140.59|9133.61|9133.61|0
1655801100000|2022-06-21 08:45:00|9140.86|9140.86|9132.14|9132.14|9140.86|9140.86|9132.14|9132.14|0
1655801400000|2022-06-21 08:50:00|9131.75|9131.75|9136.72|9136.72|9136.72|9136.72|9131.55|9131.55|0
1655801700000|2022-06-21 08:55:00|9136.55|9136.55|9137.4|9137.4|9140.44|9140.44|9136.55|9136.55|0
1655802000000|2022-06-21 09:00:00|9137.2|9137.2|9151.66|9151.66|9151.66|9151.66|9137.2|9137.2|0
1655802300000|2022-06-21 09:05:00|9152.93|9152.93|9163|9163|9163|9163|9152.26|9152.26|0
1655802600000|2022-06-21 09:10:00|9162.9|9162.9|9148.21|9148.21|9162.9|9162.9|9148.12|9148.12|0
1655802900000|2022-06-21 09:15:00|9147.99|9147.99|9150.81|9150.81|9155.33|9155.33|9147.24|9147.24|0
1655803200000|2022-06-21 09:20:00|9151.06|9151.06|9145.74|9145.74|9151.06|9151.06|9143.04|9143.04|0
1655803500000|2022-06-21 09:25:00|9145.44|9145.44|9145.38|9145.38|9145.44|9145.44|9141.45|9141.45|0
1655803800000|2022-06-21 09:30:00|9145.12|9145.12|9141.17|9141.17|9145.44|9145.44|9140.97|9140.97|0
1655804100000|2022-06-21 09:35:00|9141.05|9141.05|9149.86|9149.86|9150.18|9150.18|9141.05|9141.05|0
1655804400000|2022-06-21 09:40:00|9150.05|9150.05|9156.15|9156.15|9158.69|9158.69|9150.05|9150.05|0
1655804700000|2022-06-21 09:45:00|9156.03|9156.03|9165.36|9165.36|9165.36|9165.36|9156.03|9156.03|0
1655805000000|2022-06-21 09:50:00|9166.48|9166.48|9157.4|9157.4|9172|9172|9156.97|9156.97|0
1655805300000|2022-06-21 09:55:00|9157.13|9157.13|9155.67|9155.67|9160.75|9160.75|9154.27|9154.27|0
1655805600000|2022-06-21 10:00:00|9155.24|9155.24|9150|9150|9155.99|9155.99|9149.66|9149.66|0
1655805900000|2022-06-21 10:05:00|9150.27|9150.27|9162.85|9162.85|9163.88|9163.88|9150.08|9150.08|0
1655806200000|2022-06-21 10:10:00|9163.12|9163.12|9154.13|9154.13|9164.8|9164.8|9153.53|9153.53|0
1655806500000|2022-06-21 10:15:00|9151.59|9151.59|9163.68|9163.68|9163.86|9163.86|9148.59|9148.59|0
1655806800000|2022-06-21 10:20:00|9163.35|9163.35|9166.12|9166.12|9167.73|9167.73|9162.08|9162.08|0
1655807100000|2022-06-21 10:25:00|9165.45|9165.45|9157.41|9157.41|9165.45|9165.45|9156.28|9156.28|0
1655807400000|2022-06-21 10:30:00|9157.25|9157.25|9160.61|9160.61|9161.99|9161.99|9156.36|9156.36|0
1655807700000|2022-06-21 10:35:00|9160.81|9160.81|9144.06|9144.06|9160.96|9160.96|9143.87|9143.87|0
1655808000000|2022-06-21 10:40:00|9143.74|9143.74|9139.41|9139.41|9144.01|9144.01|9132.79|9132.79|0
1655808300000|2022-06-21 10:45:00|9139.14|9139.14|9144.09|9144.09|9144.35|9144.35|9138.86|9138.86|0
1655808600000|2022-06-21 10:50:00|9144.31|9144.31|9135.02|9135.02|9144.31|9144.31|9133.97|9133.97|0
1655808900000|2022-06-21 10:55:00|9133.75|9133.75|9123.36|9123.36|9133.75|9133.75|9117.13|9117.13|0
1655809200000|2022-06-21 11:00:00|9122.84|9122.84|9128.34|9128.34|9128.71|9128.71|9122.84|9122.84|0
1655809500000|2022-06-21 11:05:00|9128.67|9128.67|9120.34|9120.34|9128.67|9128.67|9116.49|9116.49|0
1655809800000|2022-06-21 11:10:00|9120.64|9120.64|9129.36|9129.36|9129.36|9129.36|9120.64|9120.64|0
1655810100000|2022-06-21 11:15:00|9129.53|9129.53|9131.88|9131.88|9132.56|9132.56|9129.45|9129.45|0
1655810400000|2022-06-21 11:20:00|9131.8|9131.8|9132.38|9132.38|9134.64|9134.64|9128.82|9128.82|0
1655810700000|2022-06-21 11:25:00|9132.48|9132.48|9132.21|9132.21|9132.67|9132.67|9130.44|9130.44|0
1655811000000|2022-06-21 11:30:00|9131.69|9131.69|9129.07|9129.07|9131.69|9131.69|9128.21|9128.21|0
1655811300000|2022-06-21 11:35:00|9129.23|9129.23|9124.72|9124.72|9129.23|9129.23|9123.31|9123.31|0
1655811600000|2022-06-21 11:40:00|9124.98|9124.98|9117.29|9117.29|9124.98|9124.98|9117.23|9117.23|0
1655811900000|2022-06-21 11:45:00|9117.17|9117.17|9108.28|9108.28|9117.17|9117.17|9108.02|9108.02|0
1655812200000|2022-06-21 11:50:00|9108.08|9108.08|9093.73|9093.73|9108.11|9108.11|9092.23|9092.23|0
1655812500000|2022-06-21 11:55:00|9093.61|9093.61|9092.9|9092.9|9098.68|9098.68|9091.71|9091.71|0
1655812800000|2022-06-21 12:00:00|9093.23|9093.23|9093.11|9093.11|9093.42|9093.42|9086.79|9086.79|0
1655813100000|2022-06-21 12:05:00|9091.84|9091.84|9092.58|9092.58|9096.33|9096.33|9091.46|9091.46|0
1655813400000|2022-06-21 12:10:00|9093.36|9093.36|9093.39|9093.39|9094.17|9094.17|9092.43|9092.43|0
1655813700000|2022-06-21 12:15:00|9093.73|9093.73|9101|9101|9101.12|9101.12|9093.73|9093.73|0
1655814000000|2022-06-21 12:20:00|9101.45|9101.45|9097.99|9097.99|9101.8|9101.8|9094.66|9094.66|0
1655814300000|2022-06-21 12:25:00|9098.33|9098.33|9102.03|9102.03|9104.79|9104.79|9098.1|9098.1|0
1655814600000|2022-06-21 12:30:00|9102.13|9102.13|9083.24|9083.24|9102.13|9102.13|9083.07|9083.07|0
1655814900000|2022-06-21 12:35:00|9084.51|9084.51|9083.42|9083.42|9087.39|9087.39|9082.07|9082.07|0
1655815200000|2022-06-21 12:40:00|9084.09|9084.09|9085.11|9085.11|9085.11|9085.11|9083.03|9083.03|0
1655815500000|2022-06-21 12:45:00|9084.78|9084.78|9089.24|9089.24|9089.36|9089.36|9084.17|9084.17|0
1655815800000|2022-06-21 12:50:00|9088.99|9088.99|9090.8|9090.8|9094.34|9094.34|9088.5|9088.5|0
1655816100000|2022-06-21 12:55:00|9090.57|9090.57|9087.37|9087.37|9092.42|9092.42|9086.85|9086.85|0
1655816400000|2022-06-21 13:00:00|9087.03|9087.03|9091.07|9091.07|9091.07|9091.07|9084.82|9084.82|0
1655816700000|2022-06-21 13:05:00|9090.86|9090.86|9091.08|9091.08|9091.08|9091.08|9088.46|9088.46|0
1655817000000|2022-06-21 13:10:00|9089.81|9089.81|9089.54|9089.54|9089.81|9089.81|9084.77|9084.77|0
1655817300000|2022-06-21 13:15:00|9089.8|9089.8|9092.85|9092.85|9101.42|9101.42|9089.8|9089.8|0
1655817600000|2022-06-21 13:20:00|9092.52|9092.52|9090.06|9090.06|9093.36|9093.36|9090.06|9090.06|0
1655817900000|2022-06-21 13:25:00|9089.63|9089.63|9077.94|9077.94|9090.4|9090.4|9075.89|9075.89|0
1655818200000|2022-06-21 13:30:00|9077.89|9077.89|9066.97|9066.97|9085|9085|9066.15|9066.15|0
1655818500000|2022-06-21 13:35:00|9066.7|9066.7|9060.46|9060.46|9072.11|9072.11|9058.03|9058.03|0
1655818800000|2022-06-21 13:40:00|9060.61|9060.61|9056.64|9056.64|9073.76|9073.76|9055.61|9055.61|0
1655819100000|2022-06-21 13:45:00|9056.39|9056.39|9035.09|9035.09|9056.39|9056.39|9033.95|9033.95|0
1655819400000|2022-06-21 13:50:00|9034.85|9034.85|9034.69|9034.69|9036.67|9036.67|9028.36|9028.36|0
1655819700000|2022-06-21 13:55:00|9034.43|9034.43|9056.02|9056.02|9057.98|9057.98|9030.48|9030.48|0
1655820000000|2022-06-21 14:00:00|9056.23|9056.23|9053.02|9053.02|9056.57|9056.57|9047.86|9047.86|0
1655820300000|2022-06-21 14:05:00|9051.75|9051.75|9052.29|9052.29|9054.86|9054.86|9048.58|9048.58|0
1655820600000|2022-06-21 14:10:00|9050.18|9050.18|9058.07|9058.07|9060.25|9060.25|9048.1|9048.1|0
1655820900000|2022-06-21 14:15:00|9058.33|9058.33|9075.21|9075.21|9075.55|9075.55|9058.33|9058.33|0
1655821200000|2022-06-21 14:20:00|9074.88|9074.88|9077.91|9077.91|9081.31|9081.31|9072.91|9072.91|0
1655821500000|2022-06-21 14:25:00|9077.65|9077.65|9063.02|9063.02|9079.55|9079.55|9058.59|9058.59|0
1655821800000|2022-06-21 14:30:00|9063.34|9063.34|9072.3|9072.3|9072.56|9072.56|9063.34|9063.34|0
1655822100000|2022-06-21 14:35:00|9072.21|9072.21|9070.39|9070.39|9072.21|9072.21|9065.77|9065.77|0
1655822400000|2022-06-21 14:40:00|9071.66|9071.66|9069.09|9069.09|9075.98|9075.98|9069.09|9069.09|0
1655822700000|2022-06-21 14:45:00|9067.82|9067.82|9070.03|9070.03|9075.61|9075.61|9065.53|9065.53|0
1655823000000|2022-06-21 14:50:00|9069.69|9069.69|9078.62|9078.62|9079.89|9079.89|9069.68|9069.68|0
1655823300000|2022-06-21 14:55:00|9078.37|9078.37|9075.04|9075.04|9079.1|9079.1|9072.05|9072.05|0
1655823600000|2022-06-21 15:00:00|9075.24|9075.24|9079.86|9079.86|9079.98|9079.98|9072.11|9072.11|0
1655823900000|2022-06-21 15:05:00|9080.19|9080.19|9078.9|9078.9|9080.19|9080.19|9074.27|9074.27|0
1655824200000|2022-06-21 15:10:00|9078.08|9078.08|9069.36|9069.36|9079.61|9079.61|9066.03|9066.03|0
1655824500000|2022-06-21 15:15:00|9069.14|9069.14|9071.65|9071.65|9074.23|9074.23|9065.59|9065.59|0
1655824800000|2022-06-21 15:20:00|9071.39|9071.39|9060.44|9060.44|9074.08|9074.08|9060.29|9060.29|0
1655825100000|2022-06-21 15:25:00|9060.59|9060.59|9063.86|9063.86|9065.87|9065.87|9058.88|9058.88|0
1655882100000|2022-06-22 07:15:00|8945.32|8945.32|8939.61|8939.61|8954.01|8954.01|8938.19|8938.19|0
1655882400000|2022-06-22 07:20:00|8937.9|8937.9|8911.54|8911.54|8937.9|8937.9|8906.5|8906.5|0
1655882700000|2022-06-22 07:25:00|8910.45|8910.45|8935|8935|8943.01|8943.01|8910.45|8910.45|0
1655883000000|2022-06-22 07:30:00|8934.8|8934.8|8943.42|8943.42|8954.69|8954.69|8934.27|8934.27|0
1655883300000|2022-06-22 07:35:00|8943.68|8943.68|8942.98|8942.98|8944.21|8944.21|8934.96|8934.96|0
1655883600000|2022-06-22 07:40:00|8944.25|8944.25|8940.82|8940.82|8947.6|8947.6|8938.04|8938.04|0
1655883900000|2022-06-22 07:45:00|8941.02|8941.02|8944.06|8944.06|8944.06|8944.06|8938.82|8938.82|0
1655884200000|2022-06-22 07:50:00|8945.56|8945.56|8936.24|8936.24|8953.01|8953.01|8936.24|8936.24|0
1655884500000|2022-06-22 07:55:00|8935.69|8935.69|8946.93|8946.93|8954.66|8954.66|8933.11|8933.11|0
1655884800000|2022-06-22 08:00:00|8946.04|8946.04|8929.8|8929.8|8946.04|8946.04|8921.98|8921.98|0
1655885100000|2022-06-22 08:05:00|8928.53|8928.53|8926.45|8926.45|8932.55|8932.55|8918.03|8918.03|0
1655885400000|2022-06-22 08:10:00|8926.04|8926.04|8932.79|8932.79|8935.07|8935.07|8926.04|8926.04|0
1655885700000|2022-06-22 08:15:00|8932.28|8932.28|8918.81|8918.81|8932.28|8932.28|8917.51|8917.51|0
1655886000000|2022-06-22 08:20:00|8916.27|8916.27|8921.13|8921.13|8929.41|8929.41|8912.28|8912.28|0
1655886300000|2022-06-22 08:25:00|8920.87|8920.87|8922.64|8922.64|8932.36|8932.36|8920.87|8920.87|0
1655886600000|2022-06-22 08:30:00|8922.89|8922.89|8922.87|8922.87|8930.87|8930.87|8922.58|8922.58|0
1655886900000|2022-06-22 08:35:00|8921.6|8921.6|8923.58|8923.58|8932|8932|8920.33|8920.33|0
1655887200000|2022-06-22 08:40:00|8924.84|8924.84|8921.4|8921.4|8929.12|8929.12|8919.38|8919.38|0
1655887500000|2022-06-22 08:45:00|8921.73|8921.73|8917.2|8917.2|8925.23|8925.23|8915.32|8915.32|0
1655887800000|2022-06-22 08:50:00|8917.46|8917.46|8928.4|8928.4|8931.56|8931.56|8916.24|8916.24|0
1655888100000|2022-06-22 08:55:00|8930.24|8930.24|8940.92|8940.92|8940.92|8940.92|8930.24|8930.24|0
1655888400000|2022-06-22 09:00:00|8942.19|8942.19|8947.93|8947.93|8953.7|8953.7|8941.14|8941.14|0
1655888700000|2022-06-22 09:05:00|8947.67|8947.67|8943.83|8943.83|8948.29|8948.29|8937.48|8937.48|0
1655889000000|2022-06-22 09:10:00|8943.68|8943.68|8933.81|8933.81|8944.95|8944.95|8931.94|8931.94|0
1655889300000|2022-06-22 09:15:00|8934.58|8934.58|8956.95|8956.95|8958.91|8958.91|8934.58|8934.58|0
1655889600000|2022-06-22 09:20:00|8957.27|8957.27|8959.05|8959.05|8964.64|8964.64|8953.19|8953.19|0
1655889900000|2022-06-22 09:25:00|8958.53|8958.53|8952.74|8952.74|8958.53|8958.53|8947.51|8947.51|0
1655890200000|2022-06-22 09:30:00|8953.16|8953.16|8940.98|8940.98|8954.58|8954.58|8940.73|8940.73|0
1655890500000|2022-06-22 09:35:00|8941.26|8941.26|8951.61|8951.61|8955.74|8955.74|8940.49|8940.49|0
1655890800000|2022-06-22 09:40:00|8951.94|8951.94|8954.79|8954.79|8954.91|8954.91|8945.28|8945.28|0
1655891100000|2022-06-22 09:45:00|8952.25|8952.25|8936.63|8936.63|8954.46|8954.46|8936.63|8936.63|0
1655891400000|2022-06-22 09:50:00|8936.51|8936.51|8945.32|8945.32|8945.32|8945.32|8936.51|8936.51|0
1655891700000|2022-06-22 09:55:00|8946.14|8946.14|8940.74|8940.74|8947.87|8947.87|8940.74|8940.74|0
1655892000000|2022-06-22 10:00:00|8940.62|8940.62|8951.56|8951.56|8952.02|8952.02|8935.29|8935.29|0
1655892300000|2022-06-22 10:05:00|8952.83|8952.83|8949.54|8949.54|8957.27|8957.27|8948.82|8948.82|0
1655892600000|2022-06-22 10:10:00|8948.27|8948.27|8946.47|8946.47|8955.23|8955.23|8945.72|8945.72|0
1655892900000|2022-06-22 10:15:00|8946.03|8946.03|8947.1|8947.1|8955|8955|8946.03|8946.03|0
1655893200000|2022-06-22 10:20:00|8947.19|8947.19|8952.91|8952.91|8957.89|8957.89|8947.19|8947.19|0
1655893500000|2022-06-22 10:25:00|8952.46|8952.46|8962.03|8962.03|8962.03|8962.03|8952|8952|0
1655893800000|2022-06-22 10:30:00|8962.35|8962.35|8955.74|8955.74|8964.26|8964.26|8955.74|8955.74|0
1655894100000|2022-06-22 10:35:00|8955.95|8955.95|8957.49|8957.49|8960.96|8960.96|8954.65|8954.65|0
1655894400000|2022-06-22 10:40:00|8957.08|8957.08|8945.64|8945.64|8957.39|8957.39|8943.1|8943.1|0
1655894700000|2022-06-22 10:45:00|8946.15|8946.15|8951.97|8951.97|8952.03|8952.03|8945.05|8945.05|0
1655895000000|2022-06-22 10:50:00|8951.72|8951.72|8948.73|8948.73|8951.72|8951.72|8947.92|8947.92|0
1655895300000|2022-06-22 10:55:00|8949.17|8949.17|8937.37|8937.37|8951.81|8951.81|8936.95|8936.95|0
1655895600000|2022-06-22 11:00:00|8937.2|8937.2|8954.43|8954.43|8956.47|8956.47|8937.2|8937.2|0
1655895900000|2022-06-22 11:05:00|8954.55|8954.55|8950.47|8950.47|8954.55|8954.55|8950.17|8950.17|0
1655896200000|2022-06-22 11:10:00|8948.91|8948.91|8957.46|8957.46|8962.24|8962.24|8948.65|8948.65|0
1655896500000|2022-06-22 11:15:00|8957.2|8957.2|8957.9|8957.9|8957.9|8957.9|8950.61|8950.61|0
1655896800000|2022-06-22 11:20:00|8958.16|8958.16|8955.19|8955.19|8960.7|8960.7|8954.98|8954.98|0
1655897100000|2022-06-22 11:25:00|8956.46|8956.46|8952.93|8952.93|8956.46|8956.46|8952.93|8952.93|0
1655897400000|2022-06-22 11:30:00|8952.87|8952.87|8956.35|8956.35|8956.89|8956.89|8952.87|8952.87|0
1655897700000|2022-06-22 11:35:00|8956.12|8956.12|8946.18|8946.18|8956.12|8956.12|8946.06|8946.06|0
1655898000000|2022-06-22 11:40:00|8946.05|8946.05|8951.49|8951.49|8952.94|8952.94|8943.91|8943.91|0
1655898300000|2022-06-22 11:45:00|8951.62|8951.62|8954.9|8954.9|8956.17|8956.17|8950.5|8950.5|0
1655898600000|2022-06-22 11:50:00|8955.22|8955.22|8956.58|8956.58|8956.58|8956.58|8955.11|8955.11|0
1655898900000|2022-06-22 11:55:00|8956.64|8956.64|8955.93|8955.93|8957.28|8957.28|8955.93|8955.93|0
1655899200000|2022-06-22 12:00:00|8955.87|8955.87|8958.62|8958.62|8963.24|8963.24|8952.95|8952.95|0
1655899500000|2022-06-22 12:05:00|8958.91|8958.91|8949.98|8949.98|8960.36|8960.36|8949.76|8949.76|0
1655899800000|2022-06-22 12:10:00|8950.3|8950.3|8952.15|8952.15|8955.53|8955.53|8950.3|8950.3|0
1655900100000|2022-06-22 12:15:00|8953.42|8953.42|8953.14|8953.14|8961.89|8961.89|8953.14|8953.14|0
1655900400000|2022-06-22 12:20:00|8952.88|8952.88|8962.79|8962.79|8963.89|8963.89|8952.88|8952.88|0
1655900700000|2022-06-22 12:25:00|8962.54|8962.54|8956.11|8956.11|8962.59|8962.59|8955.78|8955.78|0
1655901000000|2022-06-22 12:30:00|8955.96|8955.96|8953.17|8953.17|8956.11|8956.11|8946.44|8946.44|0
1655901300000|2022-06-22 12:35:00|8953|8953|8953.62|8953.62|8953.68|8953.68|8947.86|8947.86|0
1655901600000|2022-06-22 12:40:00|8953.88|8953.88|8959.68|8959.68|8960.82|8960.82|8953.59|8953.59|0
1655901900000|2022-06-22 12:45:00|8959.94|8959.94|8962.43|8962.43|8962.69|8962.69|8958.89|8958.89|0
1655902200000|2022-06-22 12:50:00|8962.31|8962.31|8970.6|8970.6|8977.26|8977.26|8962.19|8962.19|0
1655902500000|2022-06-22 12:55:00|8970.93|8970.93|8981.34|8981.34|8981.85|8981.85|8970.39|8970.39|0
1655902800000|2022-06-22 13:00:00|8981.07|8981.07|8980.42|8980.42|8987.44|8987.44|8980.42|8980.42|0
1655903100000|2022-06-22 13:05:00|8979.06|8979.06|8978.79|8978.79|8979.45|8979.45|8972.28|8972.28|0
1655903400000|2022-06-22 13:10:00|8978.89|8978.89|8976.9|8976.9|8980.07|8980.07|8975.91|8975.91|0
1655903700000|2022-06-22 13:15:00|8977.22|8977.22|8975.66|8975.66|8977.67|8977.67|8966.79|8966.79|0
1655904000000|2022-06-22 13:20:00|8975.88|8975.88|8976.77|8976.77|8981|8981|8974.35|8974.35|0
1655904300000|2022-06-22 13:25:00|8975.5|8975.5|8984.15|8984.15|8985.91|8985.91|8972.48|8972.48|0
1655904600000|2022-06-22 13:30:00|8984.59|8984.59|8993.23|8993.23|9000.37|9000.37|8981|8981|0
1655904900000|2022-06-22 13:35:00|8994.5|8994.5|8992.68|8992.68|9004.24|9004.24|8991.23|8991.23|0
1655905200000|2022-06-22 13:40:00|8992.54|8992.54|9001.19|9001.19|9001.19|9001.19|8981.66|8981.66|0
1655905500000|2022-06-22 13:45:00|9001.38|9001.38|8998.33|8998.33|9007.96|9007.96|8998.19|8998.19|0
1655905800000|2022-06-22 13:50:00|8998.28|8998.28|9019.07|9019.07|9019.46|9019.46|8992.61|8992.61|0
1655906100000|2022-06-22 13:55:00|9019.29|9019.29|9036.56|9036.56|9045.08|9045.08|9019.29|9019.29|0
1655906400000|2022-06-22 14:00:00|9036.31|9036.31|9038.49|9038.49|9051.79|9051.79|9036.31|9036.31|0
1655906700000|2022-06-22 14:05:00|9037.97|9037.97|9062.7|9062.7|9064.13|9064.13|9029.69|9029.69|0
1655907000000|2022-06-22 14:10:00|9064.04|9064.04|9079.67|9079.67|9081.04|9081.04|9056.51|9056.51|0
1655907300000|2022-06-22 14:15:00|9079.22|9079.22|9090.03|9090.03|9090.03|9090.03|9070.85|9070.85|0
1655907600000|2022-06-22 14:20:00|9091.98|9091.98|9100.85|9100.85|9104.97|9104.97|9091.98|9091.98|0
1655907900000|2022-06-22 14:25:00|9100.55|9100.55|9109.85|9109.85|9112.53|9112.53|9098.3|9098.3|0
1655908200000|2022-06-22 14:30:00|9110.25|9110.25|9112.06|9112.06|9117.73|9117.73|9105.35|9105.35|0
1655908500000|2022-06-22 14:35:00|9110.79|9110.79|9127.44|9127.44|9134.9|9134.9|9108.84|9108.84|0
1655908800000|2022-06-22 14:40:00|9128.71|9128.71|9118.85|9118.85|9129.72|9129.72|9113.67|9113.67|0
1655909100000|2022-06-22 14:45:00|9119|9119|9123.53|9123.53|9124.96|9124.96|9114.49|9114.49|0
1655909400000|2022-06-22 14:50:00|9123.86|9123.86|9127.74|9127.74|9130.37|9130.37|9120.61|9120.61|0
1655909700000|2022-06-22 14:55:00|9128.06|9128.06|9128.95|9128.95|9131.77|9131.77|9119.37|9119.37|0
1655910000000|2022-06-22 15:00:00|9129|9129|9122.37|9122.37|9129.96|9129.96|9116.36|9116.36|0
1655910300000|2022-06-22 15:05:00|9122.82|9122.82|9119.48|9119.48|9126.39|9126.39|9115.33|9115.33|0
1655910600000|2022-06-22 15:10:00|9118.71|9118.71|9118.89|9118.89|9121.2|9121.2|9113.57|9113.57|0
1655910900000|2022-06-22 15:15:00|9119.15|9119.15|9123.4|9123.4|9124.06|9124.06|9117.29|9117.29|0
1655911200000|2022-06-22 15:20:00|9123.6|9123.6|9119.19|9119.19|9125.27|9125.27|9112.52|9112.52|0
1655911500000|2022-06-22 15:25:00|9119.6|9119.6|9131.19|9131.19|9131.86|9131.86|9116.57|9116.57|0
1655968500000|2022-06-23 07:15:00|9067.39|9067.39|9047.46|9047.46|9067.39|9067.39|9040.38|9040.38|0
1655968800000|2022-06-23 07:20:00|9044.92|9044.92|9026.4|9026.4|9046.94|9046.94|9025.41|9025.41|0
1655969100000|2022-06-23 07:25:00|9026.69|9026.69|9047.72|9047.72|9049.25|9049.25|9023.14|9023.14|0
1655969400000|2022-06-23 07:30:00|9048.24|9048.24|9056.54|9056.54|9057.04|9057.04|9034.46|9034.46|0
1655969700000|2022-06-23 07:35:00|9055.9|9055.9|9042.87|9042.87|9055.9|9055.9|9032.13|9032.13|0
1655970000000|2022-06-23 07:40:00|9042.75|9042.75|9047.29|9047.29|9052.44|9052.44|9029.78|9029.78|0
1655970300000|2022-06-23 07:45:00|9046.02|9046.02|9028.26|9028.26|9047.1|9047.1|9027.31|9027.31|0
1655970600000|2022-06-23 07:50:00|9028|9028|9027.7|9027.7|9029.43|9029.43|9025.4|9025.4|0
1655970900000|2022-06-23 07:55:00|9027.97|9027.97|9034.01|9034.01|9034.35|9034.35|9021.59|9021.59|0
1655971200000|2022-06-23 08:00:00|9034.07|9034.07|9051.21|9051.21|9052.09|9052.09|9031.64|9031.64|0
1655971500000|2022-06-23 08:05:00|9050.95|9050.95|9062.15|9062.15|9062.86|9062.86|9047.64|9047.64|0
1655971800000|2022-06-23 08:10:00|9063.42|9063.42|9086.03|9086.03|9089.57|9089.57|9062.98|9062.98|0
1655972100000|2022-06-23 08:15:00|9086.29|9086.29|9083.31|9083.31|9090.6|9090.6|9079.74|9079.74|0
1655972400000|2022-06-23 08:20:00|9083.1|9083.1|9082.03|9082.03|9083.81|9083.81|9078.84|9078.84|0
1655972700000|2022-06-23 08:25:00|9081.77|9081.77|9087.45|9087.45|9091.07|9091.07|9081.2|9081.2|0
1655973000000|2022-06-23 08:30:00|9086.9|9086.9|9060.49|9060.49|9086.9|9086.9|9060.21|9060.21|0
1655973300000|2022-06-23 08:35:00|9060.37|9060.37|9061.27|9061.27|9064.09|9064.09|9053.39|9053.39|0
1655973600000|2022-06-23 08:40:00|9062.05|9062.05|9068.67|9068.67|9068.83|9068.83|9061.53|9061.53|0
1655973900000|2022-06-23 08:45:00|9068.41|9068.41|9078.43|9078.43|9080.59|9080.59|9068.41|9068.41|0
1655974200000|2022-06-23 08:50:00|9079.7|9079.7|9066.81|9066.81|9079.88|9079.88|9066.81|9066.81|0
1655974500000|2022-06-23 08:55:00|9066.75|9066.75|9059.92|9059.92|9066.75|9066.75|9059.7|9059.7|0
1655974800000|2022-06-23 09:00:00|9060.04|9060.04|9069.92|9069.92|9070.33|9070.33|9059.96|9059.96|0
1655975100000|2022-06-23 09:05:00|9072.46|9072.46|9078.06|9078.06|9078.06|9078.06|9072.46|9072.46|0
1655975400000|2022-06-23 09:10:00|9079.33|9079.33|9095.76|9095.76|9095.97|9095.97|9079|9079|0
1655975700000|2022-06-23 09:15:00|9097.03|9097.03|9099.59|9099.59|9102.83|9102.83|9096.71|9096.71|0
1655976000000|2022-06-23 09:20:00|9099.42|9099.42|9092.25|9092.25|9099.74|9099.74|9090.76|9090.76|0
1655976300000|2022-06-23 09:25:00|9091.99|9091.99|9093.92|9093.92|9094.55|9094.55|9088.1|9088.1|0
1655976600000|2022-06-23 09:30:00|9093.56|9093.56|9083.76|9083.76|9093.56|9093.56|9079.99|9079.99|0
1655976900000|2022-06-23 09:35:00|9084.02|9084.02|9076.13|9076.13|9084.02|9084.02|9074.64|9074.64|0
1655977200000|2022-06-23 09:40:00|9076.39|9076.39|9080.35|9080.35|9080.35|9080.35|9073.36|9073.36|0
1655977500000|2022-06-23 09:45:00|9080.61|9080.61|9091.25|9091.25|9096.5|9096.5|9079.58|9079.58|0
1655977800000|2022-06-23 09:50:00|9091.7|9091.7|9083.8|9083.8|9091.93|9091.93|9083.33|9083.33|0
1655978100000|2022-06-23 09:55:00|9084.09|9084.09|9097.52|9097.52|9099.73|9099.73|9084.09|9084.09|0
1655978400000|2022-06-23 10:00:00|9100.32|9100.32|9090.48|9090.48|9104.7|9104.7|9089.78|9089.78|0
1655978700000|2022-06-23 10:05:00|9090.74|9090.74|9096.21|9096.21|9098.27|9098.27|9090.62|9090.62|0
1655979000000|2022-06-23 10:10:00|9096.47|9096.47|9098.24|9098.24|9101.15|9101.15|9095.22|9095.22|0
1655979300000|2022-06-23 10:15:00|9098.56|9098.56|9092.78|9092.78|9098.56|9098.56|9092.78|9092.78|0
1655979600000|2022-06-23 10:20:00|9093|9093|9092.81|9092.81|9093.93|9093.93|9091.42|9091.42|0
1655979900000|2022-06-23 10:25:00|9097.75|9097.75|9101.27|9101.27|9101.66|9101.66|9096.54|9096.54|0
1655980200000|2022-06-23 10:30:00|9101.09|9101.09|9101.66|9101.66|9102.66|9102.66|9092.58|9092.58|0
1655980500000|2022-06-23 10:35:00|9100.39|9100.39|9107.31|9107.31|9108.59|9108.59|9098.88|9098.88|0
1655980800000|2022-06-23 10:40:00|9107.05|9107.05|9097.06|9097.06|9108.32|9108.32|9095.79|9095.79|0
1655981100000|2022-06-23 10:45:00|9096.8|9096.8|9105.4|9105.4|9106.37|9106.37|9096.37|9096.37|0
1655981400000|2022-06-23 10:50:00|9105.46|9105.46|9102.81|9102.81|9110.76|9110.76|9102.43|9102.43|0
1655981700000|2022-06-23 10:55:00|9103.07|9103.07|9097.82|9097.82|9105.66|9105.66|9097.82|9097.82|0
1655982000000|2022-06-23 11:00:00|9097.17|9097.17|9089.69|9089.69|9097.55|9097.55|9088.05|9088.05|0
1655982300000|2022-06-23 11:05:00|9089.45|9089.45|9095.32|9095.32|9095.67|9095.67|9088.6|9088.6|0
1655982600000|2022-06-23 11:10:00|9095.1|9095.1|9095.9|9095.9|9097.66|9097.66|9092.05|9092.05|0
1655982900000|2022-06-23 11:15:00|9094.63|9094.63|9092.98|9092.98|9099.22|9099.22|9092.98|9092.98|0
1655983200000|2022-06-23 11:20:00|9091.71|9091.71|9090.21|9090.21|9092.98|9092.98|9086.78|9086.78|0
1655983500000|2022-06-23 11:25:00|9089.88|9089.88|9094.62|9094.62|9096.4|9096.4|9087.28|9087.28|0
1655983800000|2022-06-23 11:30:00|9094.51|9094.51|9097.76|9097.76|9097.76|9097.76|9093.74|9093.74|0
1655984100000|2022-06-23 11:35:00|9095.22|9095.22|9094.84|9094.84|9095.44|9095.44|9094.11|9094.11|0
1655984400000|2022-06-23 11:40:00|9094.52|9094.52|9091.38|9091.38|9094.52|9094.52|9078.78|9078.78|0
1655984700000|2022-06-23 11:45:00|9092.03|9092.03|9092.57|9092.57|9094.5|9094.5|9090.49|9090.49|0
1655985000000|2022-06-23 11:50:00|9092.4|9092.4|9085.37|9085.37|9092.4|9092.4|9084.33|9084.33|0
1655985300000|2022-06-23 11:55:00|9085.14|9085.14|9084.22|9084.22|9087.3|9087.3|9081.78|9081.78|0
1655985600000|2022-06-23 12:00:00|9084.38|9084.38|9077.03|9077.03|9085.32|9085.32|9075.54|9075.54|0
1655985900000|2022-06-23 12:05:00|9075.76|9075.76|9061.23|9061.23|9075.88|9075.88|9060.78|9060.78|0
1655986200000|2022-06-23 12:10:00|9060.71|9060.71|9058.09|9058.09|9061.02|9061.02|9057.01|9057.01|0
1655986500000|2022-06-23 12:15:00|9057.64|9057.64|9060.38|9060.38|9061.1|9061.1|9057.4|9057.4|0
1655986800000|2022-06-23 12:20:00|9059.86|9059.86|9049.68|9049.68|9059.86|9059.86|9049.68|9049.68|0
1655987100000|2022-06-23 12:25:00|9049.58|9049.58|9050.26|9050.26|9050.6|9050.6|9047.69|9047.69|0
1655987400000|2022-06-23 12:30:00|9050.2|9050.2|9038.17|9038.17|9050.2|9050.2|9037.22|9037.22|0
1655987700000|2022-06-23 12:35:00|9038.42|9038.42|9037.81|9037.81|9044.36|9044.36|9035.34|9035.34|0
1655988000000|2022-06-23 12:40:00|9036.54|9036.54|9038.8|9038.8|9047.89|9047.89|9036.54|9036.54|0
1655988300000|2022-06-23 12:45:00|9038.15|9038.15|9039.35|9039.35|9039.46|9039.46|9037.41|9037.41|0
1655988600000|2022-06-23 12:50:00|9039.02|9039.02|9032.79|9032.79|9039.02|9039.02|9032.64|9032.64|0
1655988900000|2022-06-23 12:55:00|9032.93|9032.93|9034.42|9034.42|9038.46|9038.46|9032.33|9032.33|0
1655989200000|2022-06-23 13:00:00|9034.14|9034.14|9029.17|9029.17|9037.52|9037.52|9027.44|9027.44|0
1655989500000|2022-06-23 13:05:00|9029.11|9029.11|9024.35|9024.35|9031.38|9031.38|9023.83|9023.83|0
1655989800000|2022-06-23 13:10:00|9024.67|9024.67|9025.34|9025.34|9025.47|9025.47|9022.49|9022.49|0
1655990100000|2022-06-23 13:15:00|9025.67|9025.67|9034.03|9034.03|9034.03|9034.03|9025.67|9025.67|0
1655990400000|2022-06-23 13:20:00|9034.14|9034.14|9025.31|9025.31|9034.36|9034.36|9024.2|9024.2|0
1655990700000|2022-06-23 13:25:00|9025.64|9025.64|9022.24|9022.24|9027.14|9027.14|9020.05|9020.05|0
1655991000000|2022-06-23 13:30:00|9021.92|9021.92|9017.44|9017.44|9033.35|9033.35|9016.25|9016.25|0
1655991300000|2022-06-23 13:35:00|9016.18|9016.18|8996.59|8996.59|9016.18|9016.18|8996.24|8996.24|0
1655991600000|2022-06-23 13:40:00|8996.54|8996.54|9012.45|9012.45|9016.73|9016.73|8993.35|8993.35|0
1655991900000|2022-06-23 13:45:00|9012.7|9012.7|9008.27|9008.27|9012.96|9012.96|9008.12|9008.12|0
1655992200000|2022-06-23 13:50:00|9007.94|9007.94|8987.74|8987.74|9007.94|9007.94|8987.07|8987.07|0
1655992500000|2022-06-23 13:55:00|8991.14|8991.14|9007.47|9007.47|9008.88|9008.88|8990.88|8990.88|0
1655992800000|2022-06-23 14:00:00|9016.71|9016.71|9021.37|9021.37|9021.37|9021.37|9012.59|9012.59|0
1655993100000|2022-06-23 14:05:00|9021.51|9021.51|9008.4|9008.4|9027.54|9027.54|9007.56|9007.56|0
1655993400000|2022-06-23 14:10:00|9007.13|9007.13|9015.47|9015.47|9017.3|9017.3|9003.81|9003.81|0
1655993700000|2022-06-23 14:15:00|9015.24|9015.24|8998.26|8998.26|9015.75|9015.75|8994.91|8994.91|0
1655994000000|2022-06-23 14:20:00|8998.2|8998.2|9021.57|9021.57|9023.23|9023.23|8998.2|8998.2|0
1655994300000|2022-06-23 14:25:00|9019.87|9019.87|9012.14|9012.14|9019.87|9019.87|9005.22|9005.22|0
1655994600000|2022-06-23 14:30:00|9012.28|9012.28|9020.27|9020.27|9022.61|9022.61|9012.28|9012.28|0
1655994900000|2022-06-23 14:35:00|9017.83|9017.83|9019.64|9019.64|9022.86|9022.86|9012.41|9012.41|0
1655995200000|2022-06-23 14:40:00|9020.09|9020.09|9033.44|9033.44|9036.25|9036.25|9020.09|9020.09|0
1655995500000|2022-06-23 14:45:00|9033.02|9033.02|9042|9042|9042.67|9042.67|9031.78|9031.78|0
1655995800000|2022-06-23 14:50:00|9039.18|9039.18|9049.12|9049.12|9050.29|9050.29|9037.13|9037.13|0
1655996100000|2022-06-23 14:55:00|9048.86|9048.86|9050.96|9050.96|9055.27|9055.27|9047.2|9047.2|0
1655996400000|2022-06-23 15:00:00|9050.91|9050.91|9035.78|9035.78|9050.91|9050.91|9035.68|9035.68|0
1655996700000|2022-06-23 15:05:00|9036.1|9036.1|9036.62|9036.62|9038.55|9038.55|9031.04|9031.04|0
1655997000000|2022-06-23 15:10:00|9039.47|9039.47|9054.88|9054.88|9054.88|9054.88|9039.36|9039.36|0
1655997300000|2022-06-23 15:15:00|9055|9055|9051.9|9051.9|9055.33|9055.33|9049.82|9049.82|0
1655997600000|2022-06-23 15:20:00|9052.16|9052.16|9047.45|9047.45|9057.72|9057.72|9047.45|9047.45|0
1655997900000|2022-06-23 15:25:00|9047.19|9047.19|9042.38|9042.38|9050.31|9050.31|9040.65|9040.65|0
1656054900000|2022-06-24 07:15:00|9104.92|9104.92|9091.22|9091.22|9104.92|9104.92|9090.1|9090.1|0
1656055200000|2022-06-24 07:20:00|9090.99|9090.99|9086.82|9086.82|9090.99|9090.99|9083.16|9083.16|0
1656055500000|2022-06-24 07:25:00|9086.41|9086.41|9096.25|9096.25|9096.25|9096.25|9083.98|9083.98|0
1656055800000|2022-06-24 07:30:00|9095.8|9095.8|9097.71|9097.71|9101.46|9101.46|9092.21|9092.21|0
1656056100000|2022-06-24 07:35:00|9098.95|9098.95|9106.39|9106.39|9107.39|9107.39|9092.98|9092.98|0
1656056400000|2022-06-24 07:40:00|9105.12|9105.12|9106.37|9106.37|9108.34|9108.34|9097.74|9097.74|0
1656056700000|2022-06-24 07:45:00|9106.89|9106.89|9113.78|9113.78|9113.84|9113.84|9103.09|9103.09|0
1656057000000|2022-06-24 07:50:00|9116.32|9116.32|9139.51|9139.51|9139.68|9139.68|9116.32|9116.32|0
1656057300000|2022-06-24 07:55:00|9140.78|9140.78|9146.83|9146.83|9150.18|9150.18|9140.41|9140.41|0
1656057600000|2022-06-24 08:00:00|9147.08|9147.08|9154.13|9154.13|9159.33|9159.33|9145.55|9145.55|0
1656057900000|2022-06-24 08:05:00|9154.8|9154.8|9160.13|9160.13|9160.27|9160.27|9144.7|9144.7|0
1656058200000|2022-06-24 08:10:00|9159.72|9159.72|9170.62|9170.62|9172.5|9172.5|9159.72|9159.72|0
1656058500000|2022-06-24 08:15:00|9170.92|9170.92|9183.22|9183.22|9184.2|9184.2|9170.67|9170.67|0
1656058800000|2022-06-24 08:20:00|9183.9|9183.9|9178.08|9178.08|9183.9|9183.9|9176.18|9176.18|0
1656059100000|2022-06-24 08:25:00|9177.78|9177.78|9170.44|9170.44|9178.08|9178.08|9170.44|9170.44|0
1656059400000|2022-06-24 08:30:00|9170.23|9170.23|9184.68|9184.68|9185.01|9185.01|9170.23|9170.23|0
1656059700000|2022-06-24 08:35:00|9184.24|9184.24|9180.49|9180.49|9186.21|9186.21|9180.1|9180.1|0
1656060000000|2022-06-24 08:40:00|9180.61|9180.61|9181.77|9181.77|9183.17|9183.17|9177.95|9177.95|0
1656060300000|2022-06-24 08:45:00|9182.21|9182.21|9180.04|9180.04|9183.61|9183.61|9178.68|9178.68|0
1656060600000|2022-06-24 08:50:00|9179.83|9179.83|9189.57|9189.57|9191.38|9191.38|9179.22|9179.22|0
1656060900000|2022-06-24 08:55:00|9189.1|9189.1|9192.39|9192.39|9192.56|9192.56|9188.57|9188.57|0
1656061200000|2022-06-24 09:00:00|9192.07|9192.07|9167.83|9167.83|9192.4|9192.4|9166.56|9166.56|0
1656061500000|2022-06-24 09:05:00|9167.18|9167.18|9175.81|9175.81|9177.2|9177.2|9164.49|9164.49|0
1656061800000|2022-06-24 09:10:00|9176.01|9176.01|9185.07|9185.07|9185.07|9185.07|9173.54|9173.54|0
1656062100000|2022-06-24 09:15:00|9183.8|9183.8|9196.38|9196.38|9196.38|9196.38|9182.46|9182.46|0
1656062400000|2022-06-24 09:20:00|9197.13|9197.13|9201.25|9201.25|9204.77|9204.77|9196.6|9196.6|0
1656062700000|2022-06-24 09:25:00|9200.84|9200.84|9201.42|9201.42|9201.42|9201.42|9197.63|9197.63|0
1656063000000|2022-06-24 09:30:00|9201.72|9201.72|9204.78|9204.78|9204.78|9204.78|9196.75|9196.75|0
1656063300000|2022-06-24 09:35:00|9205.76|9205.76|9213.62|9213.62|9213.62|9213.62|9205.76|9205.76|0
1656063600000|2022-06-24 09:40:00|9213.88|9213.88|9216.1|9216.1|9220|9220|9213.88|9213.88|0
1656063900000|2022-06-24 09:45:00|9215.81|9215.81|9218.38|9218.38|9222.28|9222.28|9215.25|9215.25|0
1656064200000|2022-06-24 09:50:00|9218.12|9218.12|9221.3|9221.3|9222.44|9222.44|9215.45|9215.45|0
1656064500000|2022-06-24 09:55:00|9221.17|9221.17|9224.09|9224.09|9224.83|9224.83|9221.02|9221.02|0
1656064800000|2022-06-24 10:00:00|9223.87|9223.87|9226.2|9226.2|9230.19|9230.19|9223.28|9223.28|0
1656065100000|2022-06-24 10:05:00|9225.94|9225.94|9237.94|9237.94|9239.21|9239.21|9225.12|9225.12|0
1656065400000|2022-06-24 10:10:00|9238.1|9238.1|9237.01|9237.01|9238.1|9238.1|9234.68|9234.68|0
1656065700000|2022-06-24 10:15:00|9238.56|9238.56|9230.58|9230.58|9239.04|9239.04|9230.58|9230.58|0
1656066000000|2022-06-24 10:20:00|9230.49|9230.49|9217.92|9217.92|9230.49|9230.49|9217.22|9217.22|0
1656066300000|2022-06-24 10:25:00|9218.23|9218.23|9221.75|9221.75|9221.75|9221.75|9217.35|9217.35|0
1656066600000|2022-06-24 10:30:00|9222.35|9222.35|9226.48|9226.48|9226.62|9226.62|9221.15|9221.15|0
1656066900000|2022-06-24 10:35:00|9226.53|9226.53|9233.65|9233.65|9235.73|9235.73|9225.17|9225.17|0
1656067200000|2022-06-24 10:40:00|9233.82|9233.82|9232.08|9232.08|9234.68|9234.68|9228.1|9228.1|0
1656067500000|2022-06-24 10:45:00|9231.86|9231.86|9229.72|9229.72|9232.36|9232.36|9228.75|9228.75|0
1656067800000|2022-06-24 10:50:00|9229.55|9229.55|9230.69|9230.69|9233.79|9233.79|9229.55|9229.55|0
1656068100000|2022-06-24 10:55:00|9230.17|9230.17|9235.01|9235.01|9238.45|9238.45|9228.74|9228.74|0
1656068400000|2022-06-24 11:00:00|9233.74|9233.74|9236.38|9236.38|9236.51|9236.51|9232.08|9232.08|0
1656068700000|2022-06-24 11:05:00|9236.12|9236.12|9231.62|9231.62|9236.12|9236.12|9230.47|9230.47|0
1656069000000|2022-06-24 11:10:00|9230.35|9230.35|9241.04|9241.04|9241.21|9241.21|9227.92|9227.92|0
1656069300000|2022-06-24 11:15:00|9240.83|9240.83|9243.64|9243.64|9244.15|9244.15|9240.37|9240.37|0
1656069600000|2022-06-24 11:20:00|9243.58|9243.58|9245.04|9245.04|9245.04|9245.04|9240.79|9240.79|0
1656069900000|2022-06-24 11:25:00|9243.77|9243.77|9247.15|9247.15|9249.43|9249.43|9236.68|9236.68|0
1656070200000|2022-06-24 11:30:00|9247.34|9247.34|9244.65|9244.65|9247.97|9247.97|9244.45|9244.45|0
1656070500000|2022-06-24 11:35:00|9245.92|9245.92|9245.13|9245.13|9246.47|9246.47|9243.3|9243.3|0
1656070800000|2022-06-24 11:40:00|9245.46|9245.46|9243.23|9243.23|9246.89|9246.89|9242.87|9242.87|0
1656071100000|2022-06-24 11:45:00|9242.97|9242.97|9237.33|9237.33|9244.52|9244.52|9236.84|9236.84|0
1656071400000|2022-06-24 11:50:00|9236.56|9236.56|9235.77|9235.77|9237.76|9237.76|9235.32|9235.32|0
1656071700000|2022-06-24 11:55:00|9235.51|9235.51|9234.12|9234.12|9238.27|9238.27|9232.83|9232.83|0
1656072000000|2022-06-24 12:00:00|9233.91|9233.91|9236.15|9236.15|9238.21|9238.21|9233.91|9233.91|0
1656072300000|2022-06-24 12:05:00|9235.94|9235.94|9244.31|9244.31|9244.31|9244.31|9235.94|9235.94|0
1656072600000|2022-06-24 12:10:00|9244.23|9244.23|9243.79|9243.79|9245.01|9245.01|9240.42|9240.42|0
1656072900000|2022-06-24 12:15:00|9243.91|9243.91|9228.28|9228.28|9243.91|9243.91|9228.28|9228.28|0
1656073200000|2022-06-24 12:20:00|9227.01|9227.01|9215.16|9215.16|9227.01|9227.01|9215.16|9215.16|0
1656073500000|2022-06-24 12:25:00|9215.42|9215.42|9222.72|9222.72|9223.7|9223.7|9215.42|9215.42|0
1656073800000|2022-06-24 12:30:00|9222.67|9222.67|9221.8|9221.8|9223.39|9223.39|9218.51|9218.51|0
1656074100000|2022-06-24 12:35:00|9221.47|9221.47|9218.71|9218.71|9221.96|9221.96|9218.5|9218.5|0
1656074400000|2022-06-24 12:40:00|9218.94|9218.94|9223.83|9223.83|9226|9226|9218.94|9218.94|0
1656074700000|2022-06-24 12:45:00|9224.04|9224.04|9219.88|9219.88|9226.91|9226.91|9219.88|9219.88|0
1656075000000|2022-06-24 12:50:00|9219.73|9219.73|9228.73|9228.73|9229.55|9229.55|9219.73|9219.73|0
1656075300000|2022-06-24 12:55:00|9228.76|9228.76|9227.53|9227.53|9230.82|9230.82|9227.53|9227.53|0
1656075600000|2022-06-24 13:00:00|9227.96|9227.96|9236.26|9236.26|9236.26|9236.26|9227.57|9227.57|0
1656075900000|2022-06-24 13:05:00|9236.59|9236.59|9238.35|9238.35|9240.17|9240.17|9236.59|9236.59|0
1656076200000|2022-06-24 13:10:00|9237.08|9237.08|9230.36|9230.36|9237.51|9237.51|9229.48|9229.48|0
1656076500000|2022-06-24 13:15:00|9229.47|9229.47|9232.01|9232.01|9233.59|9233.59|9226.32|9226.32|0
1656076800000|2022-06-24 13:20:00|9232.27|9232.27|9236.36|9236.36|9236.47|9236.47|9231.9|9231.9|0
1656077100000|2022-06-24 13:25:00|9236.3|9236.3|9243.23|9243.23|9243.23|9243.23|9235.6|9235.6|0
1656077400000|2022-06-24 13:30:00|9243.42|9243.42|9255|9255|9256.75|9256.75|9242.18|9242.18|0
1656077700000|2022-06-24 13:35:00|9255.17|9255.17|9250.41|9250.41|9255.17|9255.17|9245.53|9245.53|0
1656078000000|2022-06-24 13:40:00|9250.93|9250.93|9253.65|9253.65|9258.76|9258.76|9249.92|9249.92|0
1656078300000|2022-06-24 13:45:00|9256.19|9256.19|9258.49|9258.49|9263.06|9263.06|9249.92|9249.92|0
1656078600000|2022-06-24 13:50:00|9258.44|9258.44|9269.04|9269.04|9271.23|9271.23|9258.15|9258.15|0
1656078900000|2022-06-24 13:55:00|9268.87|9268.87|9263.91|9263.91|9269.04|9269.04|9259.78|9259.78|0
1656079200000|2022-06-24 14:00:00|9264.2|9264.2|9282.9|9282.9|9293.01|9293.01|9264.2|9264.2|0
1656079500000|2022-06-24 14:05:00|9282.96|9282.96|9302.1|9302.1|9303.02|9303.02|9282.63|9282.63|0
1656079800000|2022-06-24 14:10:00|9302.62|9302.62|9283.02|9283.02|9309.04|9309.04|9281.77|9281.77|0
1656080100000|2022-06-24 14:15:00|9283.19|9283.19|9300.37|9300.37|9300.37|9300.37|9280.64|9280.64|0
1656080400000|2022-06-24 14:20:00|9300.66|9300.66|9306.11|9306.11|9309.63|9309.63|9300.66|9300.66|0
1656080700000|2022-06-24 14:25:00|9306.63|9306.63|9300.32|9300.32|9309.68|9309.68|9293.52|9293.52|0
1656081000000|2022-06-24 14:30:00|9300.77|9300.77|9308.08|9308.08|9308.08|9308.08|9298.24|9298.24|0
1656081300000|2022-06-24 14:35:00|9308.34|9308.34|9293.57|9293.57|9308.34|9308.34|9292.41|9292.41|0
1656081600000|2022-06-24 14:40:00|9292.3|9292.3|9291.98|9291.98|9300.31|9300.31|9289.71|9289.71|0
1656081900000|2022-06-24 14:45:00|9291.84|9291.84|9302.14|9302.14|9304.33|9304.33|9290.97|9290.97|0
1656082200000|2022-06-24 14:50:00|9302.37|9302.37|9299.36|9299.36|9305.4|9305.4|9299.12|9299.12|0
1656082500000|2022-06-24 14:55:00|9300.63|9300.63|9289.15|9289.15|9300.84|9300.84|9289.15|9289.15|0
1656082800000|2022-06-24 15:00:00|9289.09|9289.09|9308.22|9308.22|9308.22|9308.22|9287.99|9287.99|0
1656083100000|2022-06-24 15:05:00|9308.25|9308.25|9309.45|9309.45|9314|9314|9304.52|9304.52|0
1656083400000|2022-06-24 15:10:00|9309.13|9309.13|9301.55|9301.55|9309.25|9309.25|9296.65|9296.65|0
1656083700000|2022-06-24 15:15:00|9301.87|9301.87|9297.95|9297.95|9303.31|9303.31|9297.57|9297.57|0
1656084000000|2022-06-24 15:20:00|9298.17|9298.17|9301.69|9301.69|9302.66|9302.66|9297.47|9297.47|0
1656084300000|2022-06-24 15:25:00|9301.91|9301.91|9311.48|9311.48|9314.11|9314.11|9301.27|9301.27|0
1656314100000|2022-06-27 07:15:00|9360.64|9360.64|9355.66|9355.66|9375.83|9375.83|9348.42|9348.42|0
1656314400000|2022-06-27 07:20:00|9356.43|9356.43|9366.77|9366.77|9366.77|9366.77|9345.2|9345.2|0
1656314700000|2022-06-27 07:25:00|9367.44|9367.44|9371.51|9371.51|9376.84|9376.84|9367.44|9367.44|0
1656315000000|2022-06-27 07:30:00|9372.78|9372.78|9379.28|9379.28|9379.28|9379.28|9365.32|9365.32|0
1656315300000|2022-06-27 07:35:00|9379.79|9379.79|9385.9|9385.9|9387.04|9387.04|9379.63|9379.63|0
1656315600000|2022-06-27 07:40:00|9387.17|9387.17|9390.71|9390.71|9391.02|9391.02|9381.38|9381.38|0
1656315900000|2022-06-27 07:45:00|9391.36|9391.36|9409.46|9409.46|9409.84|9409.84|9388.63|9388.63|0
1656316200000|2022-06-27 07:50:00|9409.19|9409.19|9427.33|9427.33|9427.99|9427.99|9408.4|9408.4|0
1656316500000|2022-06-27 07:55:00|9429|9429|9438.42|9438.42|9438.96|9438.96|9428.94|9428.94|0
1656316800000|2022-06-27 08:00:00|9437.9|9437.9|9433.39|9433.39|9442.02|9442.02|9431.79|9431.79|0
1656317100000|2022-06-27 08:05:00|9435.93|9435.93|9429.2|9429.2|9438.06|9438.06|9429.07|9429.07|0
1656317400000|2022-06-27 08:10:00|9429.3|9429.3|9445.37|9445.37|9445.74|9445.74|9426.99|9426.99|0
1656317700000|2022-06-27 08:15:00|9445.51|9445.51|9436.43|9436.43|9448.35|9448.35|9434.35|9434.35|0
1656318000000|2022-06-27 08:20:00|9436.22|9436.22|9439.82|9439.82|9441.04|9441.04|9432.57|9432.57|0
1656318300000|2022-06-27 08:25:00|9439.64|9439.64|9437.85|9437.85|9439.73|9439.73|9435.27|9435.27|0
1656318600000|2022-06-27 08:30:00|9438.18|9438.18|9428.61|9428.61|9438.18|9438.18|9428.46|9428.46|0
1656318900000|2022-06-27 08:35:00|9428.4|9428.4|9418.01|9418.01|9428.4|9428.4|9418.01|9418.01|0
1656319200000|2022-06-27 08:40:00|9418.27|9418.27|9419.31|9419.31|9422.33|9422.33|9417.71|9417.71|0
1656319500000|2022-06-27 08:45:00|9421.85|9421.85|9411.08|9411.08|9421.85|9421.85|9410.29|9410.29|0
1656319800000|2022-06-27 08:50:00|9411.37|9411.37|9402.38|9402.38|9412.37|9412.37|9402.38|9402.38|0
1656320100000|2022-06-27 08:55:00|9399.84|9399.84|9402.31|9402.31|9402.86|9402.86|9396.5|9396.5|0
1656320400000|2022-06-27 09:00:00|9402.64|9402.64|9410.35|9410.35|9413.78|9413.78|9402.41|9402.41|0
1656320700000|2022-06-27 09:05:00|9410.3|9410.3|9408.78|9408.78|9410.3|9410.3|9407.35|9407.35|0
1656321000000|2022-06-27 09:10:00|9410.05|9410.05|9410.22|9410.22|9415.1|9415.1|9409.92|9409.92|0
1656321300000|2022-06-27 09:15:00|9409.81|9409.81|9419.82|9419.82|9420.14|9420.14|9409.52|9409.52|0
1656321600000|2022-06-27 09:20:00|9419.56|9419.56|9433.04|9433.04|9439.61|9439.61|9419.56|9419.56|0
1656321900000|2022-06-27 09:25:00|9433.26|9433.26|9428.33|9428.33|9433.78|9433.78|9426.47|9426.47|0
1656322200000|2022-06-27 09:30:00|9427.81|9427.81|9417.43|9417.43|9427.82|9427.82|9416.91|9416.91|0
1656322500000|2022-06-27 09:35:00|9417.69|9417.69|9405.75|9405.75|9417.69|9417.69|9404.87|9404.87|0
1656322800000|2022-06-27 09:40:00|9405.16|9405.16|9404.02|9404.02|9407.41|9407.41|9402.69|9402.69|0
1656323100000|2022-06-27 09:45:00|9404.28|9404.28|9413.84|9413.84|9413.87|9413.87|9404.28|9404.28|0
1656323400000|2022-06-27 09:50:00|9414.09|9414.09|9414.55|9414.55|9417.78|9417.78|9410.93|9410.93|0
1656323700000|2022-06-27 09:55:00|9417.09|9417.09|9415.07|9415.07|9419.55|9419.55|9414.34|9414.34|0
1656324000000|2022-06-27 10:00:00|9414.86|9414.86|9418.36|9418.36|9418.36|9418.36|9411.02|9411.02|0
1656324300000|2022-06-27 10:05:00|9417.09|9417.09|9410.46|9410.46|9417.09|9417.09|9409.06|9409.06|0
1656324600000|2022-06-27 10:10:00|9409.68|9409.68|9401.97|9401.97|9410.2|9410.2|9401.97|9401.97|0
1656324900000|2022-06-27 10:15:00|9401.68|9401.68|9409.94|9409.94|9412.24|9412.24|9401.06|9401.06|0
1656325200000|2022-06-27 10:20:00|9410.15|9410.15|9403.08|9403.08|9414.1|9414.1|9403.08|9403.08|0
1656325500000|2022-06-27 10:25:00|9402.88|9402.88|9391.1|9391.1|9402.88|9402.88|9390.83|9390.83|0
1656325800000|2022-06-27 10:30:00|9390.69|9390.69|9395.11|9395.11|9395.2|9395.2|9389.77|9389.77|0
1656326100000|2022-06-27 10:35:00|9395.78|9395.78|9391.88|9391.88|9396.39|9396.39|9387.51|9387.51|0
1656326400000|2022-06-27 10:40:00|9392.08|9392.08|9400.37|9400.37|9400.37|9400.37|9392.08|9392.08|0
1656326700000|2022-06-27 10:45:00|9400.07|9400.07|9397.34|9397.34|9401.09|9401.09|9395.37|9395.37|0
1656327000000|2022-06-27 10:50:00|9397.46|9397.46|9398.38|9398.38|9399.44|9399.44|9396.85|9396.85|0
1656327300000|2022-06-27 10:55:00|9398.58|9398.58|9406.18|9406.18|9407.26|9407.26|9397.45|9397.45|0
1656327600000|2022-06-27 11:00:00|9406.43|9406.43|9404.03|9404.03|9407.05|9407.05|9403.89|9403.89|0
1656327900000|2022-06-27 11:05:00|9402.88|9402.88|9405.29|9405.29|9405.29|9405.29|9402.88|9402.88|0
1656328200000|2022-06-27 11:10:00|9405.55|9405.55|9413.63|9413.63|9413.63|9413.63|9405.33|9405.33|0
1656328500000|2022-06-27 11:15:00|9413.41|9413.41|9408.48|9408.48|9414.18|9414.18|9408.14|9408.14|0
1656328800000|2022-06-27 11:20:00|9408.75|9408.75|9404.04|9404.04|9409.95|9409.95|9403.7|9403.7|0
1656329100000|2022-06-27 11:25:00|9403.37|9403.37|9392.53|9392.53|9403.37|9403.37|9392.53|9392.53|0
1656329400000|2022-06-27 11:30:00|9392.79|9392.79|9396.9|9396.9|9396.9|9396.9|9392.55|9392.55|0
1656329700000|2022-06-27 11:35:00|9395.63|9395.63|9395.29|9395.29|9395.63|9395.63|9393.78|9393.78|0
1656330000000|2022-06-27 11:40:00|9395.5|9395.5|9396.44|9396.44|9396.44|9396.44|9393.83|9393.83|0
1656330300000|2022-06-27 11:45:00|9396.7|9396.7|9390.44|9390.44|9396.91|9396.91|9390.37|9390.37|0
1656330600000|2022-06-27 11:50:00|9390.69|9390.69|9394.29|9394.29|9394.29|9394.29|9387.95|9387.95|0
1656330900000|2022-06-27 11:55:00|9394.34|9394.34|9389.33|9389.33|9394.57|9394.57|9387.41|9387.41|0
1656331200000|2022-06-27 12:00:00|9389.48|9389.48|9395.1|9395.1|9399.45|9399.45|9389.48|9389.48|0
1656331500000|2022-06-27 12:05:00|9395.36|9395.36|9397.43|9397.43|9398.76|9398.76|9394.56|9394.56|0
1656331800000|2022-06-27 12:10:00|9396.54|9396.54|9395.03|9395.03|9396.54|9396.54|9394.85|9394.85|0
1656332100000|2022-06-27 12:15:00|9394.74|9394.74|9391.62|9391.62|9396.38|9396.38|9390.35|9390.35|0
1656332400000|2022-06-27 12:20:00|9391.52|9391.52|9389.47|9389.47|9393.64|9393.64|9389.07|9389.07|0
1656332700000|2022-06-27 12:25:00|9389.21|9389.21|9388.13|9388.13|9389.72|9389.72|9387.43|9387.43|0
1656333000000|2022-06-27 12:30:00|9387.47|9387.47|9375.52|9375.52|9387.91|9387.91|9375.52|9375.52|0
1656333300000|2022-06-27 12:35:00|9376.79|9376.79|9379.05|9379.05|9380.38|9380.38|9375.11|9375.11|0
1656333600000|2022-06-27 12:40:00|9378.28|9378.28|9394.62|9394.62|9394.62|9394.62|9378.02|9378.02|0
1656333900000|2022-06-27 12:45:00|9394.85|9394.85|9396.48|9396.48|9398.64|9398.64|9394.74|9394.74|0
1656334200000|2022-06-27 12:50:00|9396.22|9396.22|9389.93|9389.93|9396.22|9396.22|9389.4|9389.4|0
1656334500000|2022-06-27 12:55:00|9388.66|9388.66|9404.17|9404.17|9404.95|9404.95|9388.26|9388.26|0
1656334800000|2022-06-27 13:00:00|9404.34|9404.34|9401.7|9401.7|9408.36|9408.36|9399.54|9399.54|0
1656335100000|2022-06-27 13:05:00|9401.41|9401.41|9407.22|9407.22|9407.48|9407.48|9401.13|9401.13|0
1656335400000|2022-06-27 13:10:00|9407.54|9407.54|9416.74|9416.74|9417.6|9417.6|9405.61|9405.61|0
1656335700000|2022-06-27 13:15:00|9416.46|9416.46|9420.55|9420.55|9420.55|9420.55|9416.02|9416.02|0
1656336000000|2022-06-27 13:20:00|9420.81|9420.81|9407.91|9407.91|9420.81|9420.81|9407.91|9407.91|0
1656336300000|2022-06-27 13:25:00|9407.49|9407.49|9413.54|9413.54|9414.13|9414.13|9406.31|9406.31|0
1656336600000|2022-06-27 13:30:00|9413.29|9413.29|9397.43|9397.43|9413.58|9413.58|9396.86|9396.86|0
1656336900000|2022-06-27 13:35:00|9396.16|9396.16|9400.79|9400.79|9400.79|9400.79|9378.02|9378.02|0
1656337200000|2022-06-27 13:40:00|9401.44|9401.44|9384.08|9384.08|9401.67|9401.67|9377.13|9377.13|0
1656337500000|2022-06-27 13:45:00|9384.28|9384.28|9376.54|9376.54|9388.43|9388.43|9376.54|9376.54|0
1656337800000|2022-06-27 13:50:00|9376.75|9376.75|9400.41|9400.41|9401.68|9401.68|9376.75|9376.75|0
1656338100000|2022-06-27 13:55:00|9402.86|9402.86|9402.5|9402.5|9408.69|9408.69|9398.69|9398.69|0
1656338400000|2022-06-27 14:00:00|9402.71|9402.71|9414.06|9414.06|9414.06|9414.06|9399.23|9399.23|0
1656338700000|2022-06-27 14:05:00|9415.33|9415.33|9401.42|9401.42|9417.17|9417.17|9399.68|9399.68|0
1656339000000|2022-06-27 14:10:00|9401.91|9401.91|9403.5|9403.5|9403.65|9403.65|9394.09|9394.09|0
1656339300000|2022-06-27 14:15:00|9402.23|9402.23|9403.97|9403.97|9407.4|9407.4|9398.16|9398.16|0
1656339600000|2022-06-27 14:20:00|9404.23|9404.23|9396.13|9396.13|9410.19|9410.19|9396.13|9396.13|0
1656339900000|2022-06-27 14:25:00|9395.81|9395.81|9391.47|9391.47|9396|9396|9390.2|9390.2|0
1656340200000|2022-06-27 14:30:00|9391.21|9391.21|9401.75|9401.75|9405.1|9405.1|9390.67|9390.67|0
1656340500000|2022-06-27 14:35:00|9402.01|9402.01|9409.3|9409.3|9409.3|9409.3|9398.73|9398.73|0
1656340800000|2022-06-27 14:40:00|9409.52|9409.52|9416.15|9416.15|9416.41|9416.41|9407.84|9407.84|0
1656341100000|2022-06-27 14:45:00|9416.37|9416.37|9419.88|9419.88|9421.94|9421.94|9413.44|9413.44|0
1656341400000|2022-06-27 14:50:00|9420.14|9420.14|9425.15|9425.15|9426.94|9426.94|9418.76|9418.76|0
1656341700000|2022-06-27 14:55:00|9425|9425|9424.09|9424.09|9429.1|9429.1|9423.88|9423.88|0
1656342000000|2022-06-27 15:00:00|9423.96|9423.96|9422.61|9422.61|9426.02|9426.02|9421.64|9421.64|0
1656342300000|2022-06-27 15:05:00|9422.47|9422.47|9408.23|9408.23|9422.76|9422.76|9408.23|9408.23|0
1656342600000|2022-06-27 15:10:00|9406.7|9406.7|9407.13|9407.13|9409.7|9409.7|9406.28|9406.28|0
1656342900000|2022-06-27 15:15:00|9406.93|9406.93|9427.52|9427.52|9427.96|9427.96|9406.76|9406.76|0
1656343200000|2022-06-27 15:20:00|9427.35|9427.35|9439.27|9439.27|9439.88|9439.88|9427.35|9427.35|0
1656343500000|2022-06-27 15:25:00|9439.12|9439.12|9454.87|9454.87|9457.27|9457.27|9439.12|9439.12|0
1656400500000|2022-06-28 07:15:00|9470.36|9470.36|9429.55|9429.55|9470.36|9470.36|9429.55|9429.55|0
1656400800000|2022-06-28 07:20:00|9430.82|9430.82|9418.53|9418.53|9434.2|9434.2|9412.51|9412.51|0
1656401100000|2022-06-28 07:25:00|9418.36|9418.36|9397.9|9397.9|9420.5|9420.5|9397.9|9397.9|0
1656401400000|2022-06-28 07:30:00|9397.66|9397.66|9387.05|9387.05|9402.33|9402.33|9385.39|9385.39|0
1656401700000|2022-06-28 07:35:00|9386.53|9386.53|9364.21|9364.21|9389.28|9389.28|9364.21|9364.21|0
1656402000000|2022-06-28 07:40:00|9363.72|9363.72|9363.8|9363.8|9368.41|9368.41|9358.42|9358.42|0
1656402300000|2022-06-28 07:45:00|9361.95|9361.95|9349.64|9349.64|9361.95|9361.95|9349.57|9349.57|0
1656402600000|2022-06-28 07:50:00|9349.85|9349.85|9372.14|9372.14|9372.14|9372.14|9349.85|9349.85|0
1656402900000|2022-06-28 07:55:00|9371.88|9371.88|9368.97|9368.97|9376.69|9376.69|9368.45|9368.45|0
1656403200000|2022-06-28 08:00:00|9368.71|9368.71|9376.97|9376.97|9380.37|9380.37|9367.06|9367.06|0
1656403500000|2022-06-28 08:05:00|9376.82|9376.82|9390|9390|9396.83|9396.83|9376.82|9376.82|0
1656403800000|2022-06-28 08:10:00|9389.75|9389.75|9388.17|9388.17|9389.75|9389.75|9384.64|9384.64|0
1656404100000|2022-06-28 08:15:00|9388.2|9388.2|9390.11|9390.11|9390.95|9390.95|9386.36|9386.36|0
1656404400000|2022-06-28 08:20:00|9389.29|9389.29|9400.87|9400.87|9409.98|9409.98|9389.29|9389.29|0
1656404700000|2022-06-28 08:25:00|9400.28|9400.28|9395.57|9395.57|9401.82|9401.82|9395.23|9395.23|0
1656405000000|2022-06-28 08:30:00|9391.5|9391.5|9387.57|9387.57|9391.73|9391.73|9385.64|9385.64|0
1656405300000|2022-06-28 08:35:00|9387.31|9387.31|9395.16|9395.16|9395.16|9395.16|9387.31|9387.31|0
1656405600000|2022-06-28 08:40:00|9395.34|9395.34|9391.85|9391.85|9395.34|9395.34|9388.28|9388.28|0
1656405900000|2022-06-28 08:45:00|9392|9392|9386.56|9386.56|9393.03|9393.03|9386.56|9386.56|0
1656406200000|2022-06-28 08:50:00|9385.67|9385.67|9383.84|9383.84|9386.48|9386.48|9382.97|9382.97|0
1656406500000|2022-06-28 08:55:00|9383.75|9383.75|9385.48|9385.48|9389.08|9389.08|9379.61|9379.61|0
1656406800000|2022-06-28 09:00:00|9385.03|9385.03|9389.39|9389.39|9389.39|9389.39|9381.32|9381.32|0
1656407100000|2022-06-28 09:05:00|9389.61|9389.61|9400.14|9400.14|9400.46|9400.46|9389.39|9389.39|0
1656407400000|2022-06-28 09:10:00|9400.32|9400.32|9404.76|9404.76|9405.59|9405.59|9400.32|9400.32|0
1656407700000|2022-06-28 09:15:00|9404.53|9404.53|9396.21|9396.21|9404.53|9404.53|9396.21|9396.21|0
1656408000000|2022-06-28 09:20:00|9395.87|9395.87|9403.03|9403.03|9403.12|9403.12|9395.68|9395.68|0
1656408300000|2022-06-28 09:25:00|9402.78|9402.78|9401.58|9401.58|9407.1|9407.1|9401.58|9401.58|0
1656408600000|2022-06-28 09:30:00|9401.91|9401.91|9391.18|9391.18|9401.91|9401.91|9391.12|9391.12|0
1656408900000|2022-06-28 09:35:00|9392.45|9392.45|9385.39|9385.39|9392.45|9392.45|9383.33|9383.33|0
1656409200000|2022-06-28 09:40:00|9385.61|9385.61|9384.49|9384.49|9388|9388|9382.93|9382.93|0
1656409500000|2022-06-28 09:45:00|9384.75|9384.75|9386.12|9386.12|9386.87|9386.87|9383.65|9383.65|0
1656409800000|2022-06-28 09:50:00|9385.62|9385.62|9394.34|9394.34|9396.27|9396.27|9385.62|9385.62|0
1656410100000|2022-06-28 09:55:00|9393.23|9393.23|9390.3|9390.3|9393.23|9393.23|9385.56|9385.56|0
1656410400000|2022-06-28 10:00:00|9390.82|9390.82|9391.82|9391.82|9392.99|9392.99|9389.42|9389.42|0
1656410700000|2022-06-28 10:05:00|9392.08|9392.08|9389.4|9389.4|9392.41|9392.41|9389.25|9389.25|0
1656411000000|2022-06-28 10:10:00|9388.13|9388.13|9386.66|9386.66|9388.32|9388.32|9382.76|9382.76|0
1656411300000|2022-06-28 10:15:00|9386.45|9386.45|9386.83|9386.83|9388.27|9388.27|9386.43|9386.43|0
1656411600000|2022-06-28 10:20:00|9385.75|9385.75|9388.17|9388.17|9389|9389|9385.7|9385.7|0
1656411900000|2022-06-28 10:25:00|9387.65|9387.65|9390.37|9390.37|9390.37|9390.37|9384.05|9384.05|0
1656412200000|2022-06-28 10:30:00|9390.08|9390.08|9398.01|9398.01|9398.84|9398.84|9390.08|9390.08|0
1656412500000|2022-06-28 10:35:00|9397.85|9397.85|9395.87|9395.87|9399.18|9399.18|9394.01|9394.01|0
1656412800000|2022-06-28 10:40:00|9395.62|9395.62|9398.67|9398.67|9398.67|9398.67|9392.25|9392.25|0
1656413100000|2022-06-28 10:45:00|9398|9398|9402.36|9402.36|9402.56|9402.56|9398|9398|0
1656413400000|2022-06-28 10:50:00|9402.65|9402.65|9405.7|9405.7|9407.56|9407.56|9402.22|9402.22|0
1656413700000|2022-06-28 10:55:00|9405.96|9405.96|9413.41|9413.41|9415.51|9415.51|9405.96|9405.96|0
1656414000000|2022-06-28 11:00:00|9413.15|9413.15|9405.16|9405.16|9414.5|9414.5|9405.16|9405.16|0
1656414300000|2022-06-28 11:05:00|9405.02|9405.02|9400.33|9400.33|9405.02|9405.02|9399.94|9399.94|0
1656414600000|2022-06-28 11:10:00|9400.55|9400.55|9403.06|9403.06|9404.43|9404.43|9398.56|9398.56|0
1656414900000|2022-06-28 11:15:00|9404.33|9404.33|9403.7|9403.7|9404.55|9404.55|9402.51|9402.51|0
1656415200000|2022-06-28 11:20:00|9403.93|9403.93|9402.11|9402.11|9404.41|9404.41|9402.11|9402.11|0
1656415500000|2022-06-28 11:25:00|9401.59|9401.59|9407.68|9407.68|9407.68|9407.68|9398.5|9398.5|0
1656415800000|2022-06-28 11:30:00|9407.9|9407.9|9409.91|9409.91|9411.79|9411.79|9407.64|9407.64|0
1656416100000|2022-06-28 11:35:00|9409.65|9409.65|9405.65|9405.65|9409.65|9409.65|9405.58|9405.58|0
1656416400000|2022-06-28 11:40:00|9405.43|9405.43|9400.23|9400.23|9405.43|9405.43|9400.23|9400.23|0
1656416700000|2022-06-28 11:45:00|9400.5|9400.5|9399.74|9399.74|9402|9402|9395.75|9395.75|0
1656417000000|2022-06-28 11:50:00|9399.52|9399.52|9396.08|9396.08|9400.07|9400.07|9395.49|9395.49|0
1656417300000|2022-06-28 11:55:00|9395.92|9395.92|9399.09|9399.09|9399.09|9399.09|9393|9393|0
1656417600000|2022-06-28 12:00:00|9399.27|9399.27|9396.16|9396.16|9401.85|9401.85|9395.02|9395.02|0
1656417900000|2022-06-28 12:05:00|9396.33|9396.33|9395.1|9395.1|9397.41|9397.41|9394.2|9394.2|0
1656418200000|2022-06-28 12:10:00|9394.83|9394.83|9389.32|9389.32|9394.83|9394.83|9389.32|9389.32|0
1656418500000|2022-06-28 12:15:00|9389.46|9389.46|9392.89|9392.89|9392.89|9392.89|9388.93|9388.93|0
1656418800000|2022-06-28 12:20:00|9393.33|9393.33|9388.26|9388.26|9394.85|9394.85|9387.98|9387.98|0
1656419100000|2022-06-28 12:25:00|9387.74|9387.74|9381.27|9381.27|9387.74|9387.74|9379.1|9379.1|0
1656419400000|2022-06-28 12:30:00|9381.49|9381.49|9386.45|9386.45|9389.36|9389.36|9381.49|9381.49|0
1656419700000|2022-06-28 12:35:00|9386.29|9386.29|9390.79|9390.79|9391.1|9391.1|9384.63|9384.63|0
1656420000000|2022-06-28 12:40:00|9390.94|9390.94|9399.43|9399.43|9400.37|9400.37|9390.94|9390.94|0
1656420300000|2022-06-28 12:45:00|9400.46|9400.46|9399.2|9399.2|9402.59|9402.59|9398.01|9398.01|0
1656420600000|2022-06-28 12:50:00|9398.55|9398.55|9404.81|9404.81|9406.84|9406.84|9397.6|9397.6|0
1656420900000|2022-06-28 12:55:00|9404.67|9404.67|9405.22|9405.22|9407.16|9407.16|9401.76|9401.76|0
1656421200000|2022-06-28 13:00:00|9406.11|9406.11|9413.76|9413.76|9413.76|9413.76|9405.64|9405.64|0
1656421500000|2022-06-28 13:05:00|9413.31|9413.31|9403.73|9403.73|9414.43|9414.43|9403.21|9403.21|0
1656421800000|2022-06-28 13:10:00|9403.29|9403.29|9404.84|9404.84|9404.84|9404.84|9398.07|9398.07|0
1656422100000|2022-06-28 13:15:00|9405.1|9405.1|9413.8|9413.8|9413.8|9413.8|9404.59|9404.59|0
1656422400000|2022-06-28 13:20:00|9413.92|9413.92|9412.44|9412.44|9417.63|9417.63|9412.18|9412.18|0
1656422700000|2022-06-28 13:25:00|9412.1|9412.1|9412.12|9412.12|9412.47|9412.47|9409.32|9409.32|0
1656423000000|2022-06-28 13:30:00|9412.27|9412.27|9430.67|9430.67|9443.11|9443.11|9405.65|9405.65|0
1656423300000|2022-06-28 13:35:00|9430.22|9430.22|9443.77|9443.77|9443.92|9443.92|9427.19|9427.19|0
1656423600000|2022-06-28 13:40:00|9443.45|9443.45|9445.95|9445.95|9451.48|9451.48|9442.76|9442.76|0
1656423900000|2022-06-28 13:45:00|9446.07|9446.07|9439.59|9439.59|9446.67|9446.67|9430.8|9430.8|0
1656424200000|2022-06-28 13:50:00|9439.68|9439.68|9435.9|9435.9|9439.97|9439.97|9433.67|9433.67|0
1656424500000|2022-06-28 13:55:00|9434.63|9434.63|9419.28|9419.28|9434.63|9434.63|9419.28|9419.28|0
1656424800000|2022-06-28 14:00:00|9418.76|9418.76|9403.27|9403.27|9423.92|9423.92|9401.49|9401.49|0
1656425100000|2022-06-28 14:05:00|9403.5|9403.5|9413.27|9413.27|9414.18|9414.18|9398.15|9398.15|0
1656425400000|2022-06-28 14:10:00|9412|9412|9420.43|9420.43|9422.51|9422.51|9409.2|9409.2|0
1656425700000|2022-06-28 14:15:00|9421.7|9421.7|9422.12|9422.12|9432.42|9432.42|9420.04|9420.04|0
1656426000000|2022-06-28 14:20:00|9420.85|9420.85|9411.66|9411.66|9421.46|9421.46|9410.9|9410.9|0
1656426300000|2022-06-28 14:25:00|9411.76|9411.76|9408.27|9408.27|9414.66|9414.66|9408.01|9408.01|0
1656426600000|2022-06-28 14:30:00|9407.94|9407.94|9403.28|9403.28|9407.94|9407.94|9395.4|9395.4|0
1656426900000|2022-06-28 14:35:00|9403.73|9403.73|9415.04|9415.04|9415.04|9415.04|9403.55|9403.55|0
1656427200000|2022-06-28 14:40:00|9415.12|9415.12|9409.68|9409.68|9419.11|9419.11|9409.68|9409.68|0
1656427500000|2022-06-28 14:45:00|9409.9|9409.9|9409.47|9409.47|9410.78|9410.78|9397.7|9397.7|0
1656427800000|2022-06-28 14:50:00|9409.57|9409.57|9411.45|9411.45|9414.72|9414.72|9409.44|9409.44|0
1656428100000|2022-06-28 14:55:00|9411.3|9411.3|9414.64|9414.64|9415.71|9415.71|9411.3|9411.3|0
1656428400000|2022-06-28 15:00:00|9414.12|9414.12|9426.75|9426.75|9426.75|9426.75|9412.75|9412.75|0
1656428700000|2022-06-28 15:05:00|9426.31|9426.31|9421.13|9421.13|9427.69|9427.69|9418.1|9418.1|0
1656429000000|2022-06-28 15:10:00|9421.07|9421.07|9422.91|9422.91|9429.13|9429.13|9421.07|9421.07|0
1656429300000|2022-06-28 15:15:00|9422.71|9422.71|9413.87|9413.87|9422.76|9422.76|9411.86|9411.86|0
1656429600000|2022-06-28 15:20:00|9413.61|9413.61|9413.64|9413.64|9418.91|9418.91|9413.61|9413.61|0
1656429900000|2022-06-28 15:25:00|9412.37|9412.37|9408.22|9408.22|9418.03|9418.03|9402.34|9402.34|0
1656486900000|2022-06-29 07:15:00|9300.52|9300.52|9326|9326|9326|9326|9300.52|9300.52|0
1656487200000|2022-06-29 07:20:00|9326.67|9326.67|9306.55|9306.55|9332.88|9332.88|9302.66|9302.66|0
1656487500000|2022-06-29 07:25:00|9305.84|9305.84|9295.64|9295.64|9306.12|9306.12|9293.54|9293.54|0
1656487800000|2022-06-29 07:30:00|9293.97|9293.97|9278.46|9278.46|9293.97|9293.97|9277.28|9277.28|0
1656488100000|2022-06-29 07:35:00|9277.94|9277.94|9294.63|9294.63|9296.12|9296.12|9277.59|9277.59|0
1656488400000|2022-06-29 07:40:00|9295.15|9295.15|9300.23|9300.23|9300.77|9300.77|9292.05|9292.05|0
1656488700000|2022-06-29 07:45:00|9300.9|9300.9|9308.39|9308.39|9313.83|9313.83|9300.9|9300.9|0
1656489000000|2022-06-29 07:50:00|9308.2|9308.2|9294.61|9294.61|9308.34|9308.34|9293.19|9293.19|0
1656489300000|2022-06-29 07:55:00|9295.88|9295.88|9282.91|9282.91|9297.01|9297.01|9282.68|9282.68|0
1656489600000|2022-06-29 08:00:00|9283.56|9283.56|9293.87|9293.87|9293.87|9293.87|9280.69|9280.69|0
1656489900000|2022-06-29 08:05:00|9293.61|9293.61|9303.32|9303.32|9308.19|9308.19|9293.61|9293.61|0
1656490200000|2022-06-29 08:10:00|9305.02|9305.02|9301.88|9301.88|9308.33|9308.33|9300.96|9300.96|0
1656490500000|2022-06-29 08:15:00|9301.84|9301.84|9309.01|9309.01|9310.76|9310.76|9301.84|9301.84|0
1656490800000|2022-06-29 08:20:00|9308.34|9308.34|9321.69|9321.69|9323.02|9323.02|9308.34|9308.34|0
1656491100000|2022-06-29 08:25:00|9322.16|9322.16|9315.33|9315.33|9322.9|9322.9|9314.49|9314.49|0
1656491400000|2022-06-29 08:30:00|9315.18|9315.18|9313.36|9313.36|9316.54|9316.54|9309.19|9309.19|0
1656491700000|2022-06-29 08:35:00|9313.59|9313.59|9325.9|9325.9|9329.66|9329.66|9313.59|9313.59|0
1656492000000|2022-06-29 08:40:00|9325.63|9325.63|9315.82|9315.82|9328.29|9328.29|9313.12|9313.12|0
1656492300000|2022-06-29 08:45:00|9316.03|9316.03|9321.76|9321.76|9323.82|9323.82|9315.49|9315.49|0
1656492600000|2022-06-29 08:50:00|9321.22|9321.22|9328.83|9328.83|9328.83|9328.83|9321.06|9321.06|0
1656492900000|2022-06-29 08:55:00|9329.5|9329.5|9324.81|9324.81|9332.62|9332.62|9324.81|9324.81|0
1656493200000|2022-06-29 09:00:00|9324.55|9324.55|9322.33|9322.33|9324.76|9324.76|9319.92|9319.92|0
1656493500000|2022-06-29 09:05:00|9323.6|9323.6|9323.48|9323.48|9325.12|9325.12|9321.42|9321.42|0
1656493800000|2022-06-29 09:10:00|9323.3|9323.3|9322.1|9322.1|9325.79|9325.79|9321.79|9321.79|0
1656494100000|2022-06-29 09:15:00|9321.58|9321.58|9309.33|9309.33|9322.7|9322.7|9308.56|9308.56|0
1656494400000|2022-06-29 09:20:00|9309.56|9309.56|9316.37|9316.37|9316.37|9316.37|9309.05|9309.05|0
1656494700000|2022-06-29 09:25:00|9316.64|9316.64|9320.95|9320.95|9324.99|9324.99|9316.49|9316.49|0
1656495000000|2022-06-29 09:30:00|9320.7|9320.7|9312.65|9312.65|9321.51|9321.51|9312.1|9312.1|0
1656495300000|2022-06-29 09:35:00|9313.92|9313.92|9302.37|9302.37|9313.92|9313.92|9301.4|9301.4|0
1656495600000|2022-06-29 09:40:00|9302.12|9302.12|9303.91|9303.91|9305.28|9305.28|9298.14|9298.14|0
1656495900000|2022-06-29 09:45:00|9303.65|9303.65|9296.88|9296.88|9305.25|9305.25|9296.88|9296.88|0
1656496200000|2022-06-29 09:50:00|9296.77|9296.77|9280.15|9280.15|9296.77|9296.77|9276.92|9276.92|0
1656496500000|2022-06-29 09:55:00|9280.48|9280.48|9265.34|9265.34|9280.48|9280.48|9265.34|9265.34|0
1656496800000|2022-06-29 10:00:00|9265.59|9265.59|9281.18|9281.18|9281.18|9281.18|9265.41|9265.41|0
1656497100000|2022-06-29 10:05:00|9281.03|9281.03|9293.41|9293.41|9294.51|9294.51|9280.02|9280.02|0
1656497400000|2022-06-29 10:10:00|9292.98|9292.98|9273.41|9273.41|9292.98|9292.98|9270.75|9270.75|0
1656497700000|2022-06-29 10:15:00|9273.67|9273.67|9267.18|9267.18|9279.73|9279.73|9266.67|9266.67|0
1656498000000|2022-06-29 10:20:00|9268.27|9268.27|9264.26|9264.26|9269.91|9269.91|9264.26|9264.26|0
1656498300000|2022-06-29 10:25:00|9263.91|9263.91|9259.54|9259.54|9263.91|9263.91|9257.17|9257.17|0
1656498600000|2022-06-29 10:30:00|9259.1|9259.1|9263.68|9263.68|9263.9|9263.9|9259.05|9259.05|0
1656498900000|2022-06-29 10:35:00|9263.93|9263.93|9275.48|9275.48|9275.51|9275.51|9263.16|9263.16|0
1656499200000|2022-06-29 10:40:00|9275.25|9275.25|9280.56|9280.56|9280.56|9280.56|9274.81|9274.81|0
1656499500000|2022-06-29 10:45:00|9280.33|9280.33|9273.84|9273.84|9280.33|9280.33|9272.57|9272.57|0
1656499800000|2022-06-29 10:50:00|9274.51|9274.51|9268.38|9268.38|9274.51|9274.51|9268.31|9268.31|0
1656500100000|2022-06-29 10:55:00|9265.84|9265.84|9266.47|9266.47|9267.91|9267.91|9265.03|9265.03|0
1656500400000|2022-06-29 11:00:00|9266.67|9266.67|9270.55|9270.55|9270.55|9270.55|9266.57|9266.57|0
1656500700000|2022-06-29 11:05:00|9270.29|9270.29|9273.14|9273.14|9274.83|9274.83|9269.76|9269.76|0
1656501000000|2022-06-29 11:10:00|9273.65|9273.65|9262.34|9262.34|9273.65|9273.65|9254.72|9254.72|0
1656501300000|2022-06-29 11:15:00|9262.01|9262.01|9261.67|9261.67|9262.01|9262.01|9253.79|9253.79|0
1656501600000|2022-06-29 11:20:00|9261.92|9261.92|9275.46|9275.46|9275.46|9275.46|9261.92|9261.92|0
1656501900000|2022-06-29 11:25:00|9275.4|9275.4|9279.21|9279.21|9282.19|9282.19|9275.4|9275.4|0
1656502200000|2022-06-29 11:30:00|9279.13|9279.13|9284.97|9284.97|9285.22|9285.22|9279.03|9279.03|0
1656502500000|2022-06-29 11:35:00|9284.89|9284.89|9291.79|9291.79|9292.47|9292.47|9282.76|9282.76|0
1656502800000|2022-06-29 11:40:00|9292.05|9292.05|9294.19|9294.19|9294.82|9294.82|9291.88|9291.88|0
1656503100000|2022-06-29 11:45:00|9293.68|9293.68|9294.06|9294.06|9299.64|9299.64|9293.63|9293.63|0
1656503400000|2022-06-29 11:50:00|9294.28|9294.28|9314.11|9314.11|9314.23|9314.23|9294.28|9294.28|0
1656503700000|2022-06-29 11:55:00|9314.78|9314.78|9325.42|9325.42|9326.08|9326.08|9313.91|9313.91|0
1656504000000|2022-06-29 12:00:00|9325.16|9325.16|9332.88|9332.88|9335.01|9335.01|9323.11|9323.11|0
1656504300000|2022-06-29 12:05:00|9332.93|9332.93|9334.27|9334.27|9340.58|9340.58|9328.71|9328.71|0
1656504600000|2022-06-29 12:10:00|9334.1|9334.1|9339.57|9339.57|9341.59|9341.59|9333.9|9333.9|0
1656504900000|2022-06-29 12:15:00|9339.45|9339.45|9344.69|9344.69|9346.03|9346.03|9337.08|9337.08|0
1656505200000|2022-06-29 12:20:00|9345.96|9345.96|9336.4|9336.4|9346.8|9346.8|9336.26|9336.26|0
1656505500000|2022-06-29 12:25:00|9336.07|9336.07|9326.91|9326.91|9337.45|9337.45|9325.56|9325.56|0
1656505800000|2022-06-29 12:30:00|9327.06|9327.06|9319.92|9319.92|9327.35|9327.35|9315.82|9315.82|0
1656506100000|2022-06-29 12:35:00|9319.72|9319.72|9307.44|9307.44|9320.34|9320.34|9307.44|9307.44|0
1656506400000|2022-06-29 12:40:00|9306.17|9306.17|9313.95|9313.95|9313.95|9313.95|9304.14|9304.14|0
1656506700000|2022-06-29 12:45:00|9314.37|9314.37|9317.73|9317.73|9318.13|9318.13|9310.79|9310.79|0
1656507000000|2022-06-29 12:50:00|9319|9319|9325.41|9325.41|9325.68|9325.68|9319|9319|0
1656507300000|2022-06-29 12:55:00|9325.44|9325.44|9321.4|9321.4|9325.44|9325.44|9312.65|9312.65|0
1656507600000|2022-06-29 13:00:00|9321.23|9321.23|9322.9|9322.9|9328.4|9328.4|9320.44|9320.44|0
1656507900000|2022-06-29 13:05:00|9323.79|9323.79|9327.51|9327.51|9327.51|9327.51|9318.06|9318.06|0
1656508200000|2022-06-29 13:10:00|9327.84|9327.84|9332.77|9332.77|9336.8|9336.8|9327.75|9327.75|0
1656508500000|2022-06-29 13:15:00|9331.5|9331.5|9337.47|9337.47|9337.47|9337.47|9329.05|9329.05|0
1656508800000|2022-06-29 13:20:00|9337.26|9337.26|9338.09|9338.09|9338.77|9338.77|9333.2|9333.2|0
1656509100000|2022-06-29 13:25:00|9337.94|9337.94|9338.24|9338.24|9339.33|9339.33|9335.3|9335.3|0
1656509400000|2022-06-29 13:30:00|9338.79|9338.79|9309.2|9309.2|9339.69|9339.69|9309.03|9309.03|0
1656509700000|2022-06-29 13:35:00|9308.55|9308.55|9310.92|9310.92|9316.02|9316.02|9306.52|9306.52|0
1656510000000|2022-06-29 13:40:00|9310.7|9310.7|9308.18|9308.18|9311.66|9311.66|9301.37|9301.37|0
1656510300000|2022-06-29 13:45:00|9308.08|9308.08|9307.73|9307.73|9308.51|9308.51|9297.81|9297.81|0
1656510600000|2022-06-29 13:50:00|9308.25|9308.25|9354.76|9354.76|9354.8|9354.8|9307.73|9307.73|0
1656510900000|2022-06-29 13:55:00|9354.52|9354.52|9355.24|9355.24|9361.28|9361.28|9346.72|9346.72|0
1656511200000|2022-06-29 14:00:00|9355.69|9355.69|9388.11|9388.11|9393.13|9393.13|9354.31|9354.31|0
1656511500000|2022-06-29 14:05:00|9387.77|9387.77|9391.34|9391.34|9393.6|9393.6|9383.53|9383.53|0
1656511800000|2022-06-29 14:10:00|9391.11|9391.11|9392.1|9392.1|9403.82|9403.82|9389.97|9389.97|0
1656512100000|2022-06-29 14:15:00|9391.93|9391.93|9362.76|9362.76|9391.93|9391.93|9362.76|9362.76|0
1656512400000|2022-06-29 14:20:00|9363.28|9363.28|9361.18|9361.18|9369.94|9369.94|9358.13|9358.13|0
1656512700000|2022-06-29 14:25:00|9363.44|9363.44|9375.48|9375.48|9379.66|9379.66|9363.44|9363.44|0
1656513000000|2022-06-29 14:30:00|9376.75|9376.75|9374.3|9374.3|9386.79|9386.79|9374.3|9374.3|0
1656513300000|2022-06-29 14:35:00|9374.09|9374.09|9365.79|9365.79|9374.09|9374.09|9357.44|9357.44|0
1656513600000|2022-06-29 14:40:00|9366.05|9366.05|9378.83|9378.83|9378.83|9378.83|9364.45|9364.45|0
1656513900000|2022-06-29 14:45:00|9378.92|9378.92|9374.6|9374.6|9385.7|9385.7|9374.6|9374.6|0
1656514200000|2022-06-29 14:50:00|9374.28|9374.28|9379.48|9379.48|9386.75|9386.75|9373.44|9373.44|0
1656514500000|2022-06-29 14:55:00|9380.75|9380.75|9382.91|9382.91|9385.9|9385.9|9380.46|9380.46|0
1656514800000|2022-06-29 15:00:00|9382.73|9382.73|9380|9380|9384.53|9384.53|9380|9380|0
1656515100000|2022-06-29 15:05:00|9379.74|9379.74|9379.94|9379.94|9380.74|9380.74|9372.31|9372.31|0
1656515400000|2022-06-29 15:10:00|9380.2|9380.2|9375.73|9375.73|9381.19|9381.19|9375.59|9375.59|0
1656515700000|2022-06-29 15:15:00|9375.47|9375.47|9380.31|9380.31|9385.76|9385.76|9375.24|9375.24|0
1656516000000|2022-06-29 15:20:00|9379.77|9379.77|9368.57|9368.57|9379.77|9379.77|9368.35|9368.35|0
1656516300000|2022-06-29 15:25:00|9368.31|9368.31|9368.33|9368.33|9371.22|9371.22|9365.3|9365.3|0
1656573300000|2022-06-30 07:15:00|9199.64|9199.64|9173.79|9173.79|9201.3|9201.3|9171.45|9171.45|0
1656573600000|2022-06-30 07:20:00|9174.21|9174.21|9175.25|9175.25|9178.41|9178.41|9166.71|9166.71|0
1656573900000|2022-06-30 07:25:00|9176.52|9176.52|9187.42|9187.42|9196.73|9196.73|9175.89|9175.89|0
1656574200000|2022-06-30 07:30:00|9187.2|9187.2|9204.17|9204.17|9204.17|9204.17|9179.58|9179.58|0
1656574500000|2022-06-30 07:35:00|9204.59|9204.59|9202.44|9202.44|9214.57|9214.57|9202.22|9202.22|0
1656574800000|2022-06-30 07:40:00|9202.18|9202.18|9188.3|9188.3|9205.25|9205.25|9187.58|9187.58|0
1656575100000|2022-06-30 07:45:00|9188.56|9188.56|9210.2|9210.2|9210.2|9210.2|9187.57|9187.57|0
1656575400000|2022-06-30 07:50:00|9209.87|9209.87|9205.36|9205.36|9215.69|9215.69|9205.36|9205.36|0
1656575700000|2022-06-30 07:55:00|9204.99|9204.99|9189.49|9189.49|9204.99|9204.99|9189.49|9189.49|0
1656576000000|2022-06-30 08:00:00|9189.26|9189.26|9210.26|9210.26|9210.26|9210.26|9183.36|9183.36|0
1656576300000|2022-06-30 08:05:00|9210.49|9210.49|9216.94|9216.94|9233.44|9233.44|9210.49|9210.49|0
1656576600000|2022-06-30 08:10:00|9216.61|9216.61|9208.73|9208.73|9216.61|9216.61|9208.73|9208.73|0
1656576900000|2022-06-30 08:15:00|9208.95|9208.95|9187.82|9187.82|9210.51|9210.51|9186.55|9186.55|0
1656577200000|2022-06-30 08:20:00|9187.97|9187.97|9176.38|9176.38|9189.85|9189.85|9175.66|9175.66|0
1656577500000|2022-06-30 08:25:00|9176.92|9176.92|9177.43|9177.43|9181.68|9181.68|9172.51|9172.51|0
1656577800000|2022-06-30 08:30:00|9177.09|9177.09|9170.7|9170.7|9181.13|9181.13|9170.7|9170.7|0
1656578100000|2022-06-30 08:35:00|9168.16|9168.16|9198.34|9198.34|9200.05|9200.05|9165.16|9165.16|0
1656578400000|2022-06-30 08:40:00|9200.26|9200.26|9204.63|9204.63|9205.54|9205.54|9196.69|9196.69|0
1656578700000|2022-06-30 08:45:00|9204.3|9204.3|9191.12|9191.12|9204.55|9204.55|9189.97|9189.97|0
1656579000000|2022-06-30 08:50:00|9188.96|9188.96|9191.96|9191.96|9194.16|9194.16|9188.91|9188.91|0
1656579300000|2022-06-30 08:55:00|9192.24|9192.24|9177.81|9177.81|9192.24|9192.24|9177.81|9177.81|0
1656579600000|2022-06-30 09:00:00|9177.56|9177.56|9173.09|9173.09|9181.69|9181.69|9170.77|9170.77|0
1656579900000|2022-06-30 09:05:00|9173.86|9173.86|9173.86|9173.86|9181.39|9181.39|9173.63|9173.63|0
1656580200000|2022-06-30 09:10:00|9173.22|9173.22|9152.98|9152.98|9173.22|9173.22|9151.97|9151.97|0
1656580500000|2022-06-30 09:15:00|9152.72|9152.72|9151.02|9151.02|9152.72|9152.72|9144.11|9144.11|0
1656580800000|2022-06-30 09:20:00|9150.69|9150.69|9143.61|9143.61|9150.69|9150.69|9143.61|9143.61|0
1656581100000|2022-06-30 09:25:00|9142.72|9142.72|9138.67|9138.67|9145.28|9145.28|9136.71|9136.71|0
1656581400000|2022-06-30 09:30:00|9139.11|9139.11|9153.68|9153.68|9154.54|9154.54|9138.63|9138.63|0
1656581700000|2022-06-30 09:35:00|9150.03|9150.03|9128.68|9128.68|9150.03|9150.03|9128.68|9128.68|0
1656582000000|2022-06-30 09:40:00|9127.41|9127.41|9112.58|9112.58|9127.41|9127.41|9112.58|9112.58|0
1656582300000|2022-06-30 09:45:00|9111.76|9111.76|9114.95|9114.95|9115.47|9115.47|9111.61|9111.61|0
1656582600000|2022-06-30 09:50:00|9114.4|9114.4|9113.16|9113.16|9117.89|9117.89|9112.52|9112.52|0
1656582900000|2022-06-30 09:55:00|9113.61|9113.61|9116.01|9116.01|9116.97|9116.97|9110.8|9110.8|0
1656583200000|2022-06-30 10:00:00|9115.67|9115.67|9117.87|9117.87|9118.03|9118.03|9110.32|9110.32|0
1656583500000|2022-06-30 10:05:00|9119.78|9119.78|9113.02|9113.02|9121.97|9121.97|9113.02|9113.02|0
1656583800000|2022-06-30 10:10:00|9113.28|9113.28|9100.33|9100.33|9114.46|9114.46|9100.33|9100.33|0
1656584100000|2022-06-30 10:15:00|9100.54|9100.54|9106.85|9106.85|9107.13|9107.13|9100.22|9100.22|0
1656584400000|2022-06-30 10:20:00|9106.68|9106.68|9114.83|9114.83|9116.21|9116.21|9102.34|9102.34|0
1656584700000|2022-06-30 10:25:00|9115.08|9115.08|9109.75|9109.75|9116.08|9116.08|9109.75|9109.75|0
1656585000000|2022-06-30 10:30:00|9110.3|9110.3|9108.62|9108.62|9111.99|9111.99|9107.36|9107.36|0
1656585300000|2022-06-30 10:35:00|9108.88|9108.88|9103.17|9103.17|9108.88|9108.88|9098.13|9098.13|0
1656585600000|2022-06-30 10:40:00|9103.44|9103.44|9101.42|9101.42|9103.7|9103.7|9096.45|9096.45|0
1656585900000|2022-06-30 10:45:00|9101.21|9101.21|9105.95|9105.95|9107.92|9107.92|9101.21|9101.21|0
1656586200000|2022-06-30 10:50:00|9106.08|9106.08|9109.62|9109.62|9110.85|9110.85|9103.77|9103.77|0
1656586500000|2022-06-30 10:55:00|9109.28|9109.28|9114.01|9114.01|9114.95|9114.95|9108.85|9108.85|0
1656586800000|2022-06-30 11:00:00|9116.55|9116.55|9107.27|9107.27|9120.23|9120.23|9106.71|9106.71|0
1656587100000|2022-06-30 11:05:00|9108.04|9108.04|9108.05|9108.05|9112.04|9112.04|9107.6|9107.6|0
1656587400000|2022-06-30 11:10:00|9108.5|9108.5|9108.6|9108.6|9108.6|9108.6|9101.93|9101.93|0
1656587700000|2022-06-30 11:15:00|9107.93|9107.93|9101.84|9101.84|9109.94|9109.94|9100.89|9100.89|0
1656588000000|2022-06-30 11:20:00|9102.29|9102.29|9109.5|9109.5|9109.5|9109.5|9102.29|9102.29|0
1656588300000|2022-06-30 11:25:00|9110.39|9110.39|9118.48|9118.48|9118.61|9118.61|9110.39|9110.39|0
1656588600000|2022-06-30 11:30:00|9118.82|9118.82|9116.19|9116.19|9120|9120|9115.41|9115.41|0
1656588900000|2022-06-30 11:35:00|9115.98|9115.98|9111.26|9111.26|9118.16|9118.16|9111.26|9111.26|0
1656589200000|2022-06-30 11:40:00|9111.53|9111.53|9122.46|9122.46|9122.92|9122.92|9111.53|9111.53|0
1656589500000|2022-06-30 11:45:00|9122.76|9122.76|9128.09|9128.09|9128.09|9128.09|9122.76|9122.76|0
1656589800000|2022-06-30 11:50:00|9127.76|9127.76|9136.83|9136.83|9136.93|9136.93|9125.66|9125.66|0
1656590100000|2022-06-30 11:55:00|9136.95|9136.95|9139.07|9139.07|9141.42|9141.42|9136.43|9136.43|0
1656590400000|2022-06-30 12:00:00|9140.34|9140.34|9156.7|9156.7|9156.71|9156.71|9140.29|9140.29|0
1656590700000|2022-06-30 12:05:00|9156.54|9156.54|9156.9|9156.9|9159.88|9159.88|9155.04|9155.04|0
1656591000000|2022-06-30 12:10:00|9157.16|9157.16|9159.7|9159.7|9160.32|9160.32|9156.84|9156.84|0
1656591300000|2022-06-30 12:15:00|9159.58|9159.58|9160.03|9160.03|9164.04|9164.04|9158.48|9158.48|0
1656591600000|2022-06-30 12:20:00|9159.91|9159.91|9162.09|9162.09|9164.72|9164.72|9154.89|9154.89|0
1656591900000|2022-06-30 12:25:00|9162.21|9162.21|9170|9170|9174.13|9174.13|9162.21|9162.21|0
1656592200000|2022-06-30 12:30:00|9169.55|9169.55|9186|9186|9186|9186|9168.23|9168.23|0
1656592500000|2022-06-30 12:35:00|9186.26|9186.26|9184.06|9184.06|9189.26|9189.26|9180.25|9180.25|0
1656592800000|2022-06-30 12:40:00|9184.15|9184.15|9188.35|9188.35|9188.35|9188.35|9180.05|9180.05|0
1656593100000|2022-06-30 12:45:00|9188.79|9188.79|9192.35|9192.35|9200.55|9200.55|9188.25|9188.25|0
1656593400000|2022-06-30 12:50:00|9191.8|9191.8|9181.35|9181.35|9192|9192|9180.57|9180.57|0
1656593700000|2022-06-30 12:55:00|9181.4|9181.4|9161.61|9161.61|9181.45|9181.45|9161.61|9161.61|0
1656594000000|2022-06-30 13:00:00|9161.13|9161.13|9172.88|9172.88|9173.14|9173.14|9156.1|9156.1|0
1656594300000|2022-06-30 13:05:00|9173.12|9173.12|9186.04|9186.04|9186.51|9186.51|9173.12|9173.12|0
1656594600000|2022-06-30 13:10:00|9185.82|9185.82|9180.86|9180.86|9187.27|9187.27|9180.8|9180.8|0
1656594900000|2022-06-30 13:15:00|9180.35|9180.35|9189.42|9189.42|9189.62|9189.62|9179.37|9179.37|0
1656595200000|2022-06-30 13:20:00|9189.16|9189.16|9181.59|9181.59|9189.72|9189.72|9181.59|9181.59|0
1656595500000|2022-06-30 13:25:00|9180.82|9180.82|9183.63|9183.63|9185.12|9185.12|9180.28|9180.28|0
1656595800000|2022-06-30 13:30:00|9184.9|9184.9|9177.39|9177.39|9192.85|9192.85|9168.99|9168.99|0
1656596100000|2022-06-30 13:35:00|9175.45|9175.45|9148.32|9148.32|9178.66|9178.66|9148.32|9148.32|0
1656596400000|2022-06-30 13:40:00|9148.16|9148.16|9157.74|9157.74|9157.74|9157.74|9140.92|9140.92|0
1656596700000|2022-06-30 13:45:00|9156.96|9156.96|9168.53|9168.53|9168.64|9168.64|9153.04|9153.04|0
1656597000000|2022-06-30 13:50:00|9168.59|9168.59|9154.55|9154.55|9170.34|9170.34|9149.57|9149.57|0
1656597300000|2022-06-30 13:55:00|9154.78|9154.78|9151.45|9151.45|9154.78|9154.78|9148.02|9148.02|0
1656597600000|2022-06-30 14:00:00|9151.17|9151.17|9140.67|9140.67|9151.85|9151.85|9134.58|9134.58|0
1656597900000|2022-06-30 14:05:00|9140.44|9140.44|9129.65|9129.65|9141.66|9141.66|9126.57|9126.57|0
1656598200000|2022-06-30 14:10:00|9129.93|9129.93|9144.74|9144.74|9144.74|9144.74|9129.93|9129.93|0
1656598500000|2022-06-30 14:15:00|9144.69|9144.69|9149.54|9149.54|9152.36|9152.36|9143.37|9143.37|0
1656598800000|2022-06-30 14:20:00|9149.29|9149.29|9159.96|9159.96|9159.96|9159.96|9142.38|9142.38|0
1656599100000|2022-06-30 14:25:00|9159.44|9159.44|9148.52|9148.52|9160.23|9160.23|9145.71|9145.71|0
1656599400000|2022-06-30 14:30:00|9148.07|9148.07|9192.25|9192.25|9192.25|9192.25|9147.76|9147.76|0
1656599700000|2022-06-30 14:35:00|9192.45|9192.45|9193.89|9193.89|9202.26|9202.26|9190.27|9190.27|0
1656600000000|2022-06-30 14:40:00|9193.63|9193.63|9201.75|9201.75|9201.75|9201.75|9191.7|9191.7|0
1656600300000|2022-06-30 14:45:00|9202|9202|9216.98|9216.98|9220.76|9220.76|9201.63|9201.63|0
1656600600000|2022-06-30 14:50:00|9216.78|9216.78|9226.77|9226.77|9228.34|9228.34|9216.02|9216.02|0
1656600900000|2022-06-30 14:55:00|9225.5|9225.5|9232.85|9232.85|9232.85|9232.85|9220.92|9220.92|0
1656601200000|2022-06-30 15:00:00|9232.59|9232.59|9227.73|9227.73|9234.26|9234.26|9226.56|9226.56|0
1656601500000|2022-06-30 15:05:00|9227.88|9227.88|9246.2|9246.2|9246.2|9246.2|9226.42|9226.42|0
1656601800000|2022-06-30 15:10:00|9245.97|9245.97|9252.07|9252.07|9256.31|9256.31|9243.34|9243.34|0
1656602100000|2022-06-30 15:15:00|9252.33|9252.33|9249.78|9249.78|9255.8|9255.8|9249.68|9249.68|0
1656602400000|2022-06-30 15:20:00|9249.84|9249.84|9251.59|9251.59|9256.21|9256.21|9247.92|9247.92|0
1656602700000|2022-06-30 15:25:00|9251.34|9251.34|9252.88|9252.88|9269.4|9269.4|9250.85|9250.85|0
1656659700000|2022-07-01 07:15:00|9208.45|9208.45|9219.67|9219.67|9219.67|9219.67|9200.13|9200.13|0
1656660000000|2022-07-01 07:20:00|9221.95|9221.95|9243.44|9243.44|9243.44|9243.44|9217.6|9217.6|0
1656660300000|2022-07-01 07:25:00|9243.6|9243.6|9242.68|9242.68|9254.32|9254.32|9234.99|9234.99|0
1656660600000|2022-07-01 07:30:00|9241.86|9241.86|9250.19|9250.19|9250.19|9250.19|9234.27|9234.27|0
1656660900000|2022-07-01 07:35:00|9250.46|9250.46|9244.74|9244.74|9253.81|9253.81|9244.42|9244.42|0
1656661200000|2022-07-01 07:40:00|9244.11|9244.11|9238.67|9238.67|9244.11|9244.11|9238.67|9238.67|0
1656661500000|2022-07-01 07:45:00|9238.61|9238.61|9249.73|9249.73|9256.09|9256.09|9231.32|9231.32|0
1656661800000|2022-07-01 07:50:00|9251|9251|9255.96|9255.96|9259.76|9259.76|9248.55|9248.55|0
1656662100000|2022-07-01 07:55:00|9256.22|9256.22|9248.85|9248.85|9256.22|9256.22|9247.69|9247.69|0
1656662400000|2022-07-01 08:00:00|9249.11|9249.11|9227.87|9227.87|9251.89|9251.89|9227.66|9227.66|0
1656662700000|2022-07-01 08:05:00|9228.13|9228.13|9230.72|9230.72|9238.58|9238.58|9226.7|9226.7|0
1656663000000|2022-07-01 08:10:00|9230.94|9230.94|9261.44|9261.44|9261.44|9261.44|9230.94|9230.94|0
1656663300000|2022-07-01 08:15:00|9261.47|9261.47|9273.95|9273.95|9276.9|9276.9|9261.47|9261.47|0
1656663600000|2022-07-01 08:20:00|9276.49|9276.49|9286.44|9286.44|9287.61|9287.61|9274.18|9274.18|0
1656663900000|2022-07-01 08:25:00|9286.11|9286.11|9283.92|9283.92|9286.11|9286.11|9280.02|9280.02|0
1656664200000|2022-07-01 08:30:00|9285.26|9285.26|9286.09|9286.09|9293.73|9293.73|9285.26|9285.26|0
1656664500000|2022-07-01 08:35:00|9285.76|9285.76|9295.98|9295.98|9296.51|9296.51|9279.45|9279.45|0
1656664800000|2022-07-01 08:40:00|9294.94|9294.94|9290.21|9290.21|9295.15|9295.15|9288.1|9288.1|0
1656665100000|2022-07-01 08:45:00|9290.26|9290.26|9302.63|9302.63|9302.87|9302.87|9288.1|9288.1|0
1656665400000|2022-07-01 08:50:00|9301.36|9301.36|9295.02|9295.02|9302.96|9302.96|9294.44|9294.44|0
1656665700000|2022-07-01 08:55:00|9294.76|9294.76|9292.79|9292.79|9296.16|9296.16|9292.79|9292.79|0
1656666000000|2022-07-01 09:00:00|9292.46|9292.46|9293.24|9293.24|9293.95|9293.95|9286.72|9286.72|0
1656666300000|2022-07-01 09:05:00|9293.82|9293.82|9306.38|9306.38|9306.91|9306.91|9293.05|9293.05|0
1656666600000|2022-07-01 09:10:00|9306.6|9306.6|9299.15|9299.15|9307.17|9307.17|9299.13|9299.13|0
1656666900000|2022-07-01 09:15:00|9299.09|9299.09|9298.58|9298.58|9301.22|9301.22|9297.25|9297.25|0
1656667200000|2022-07-01 09:20:00|9298.35|9298.35|9306.35|9306.35|9307.75|9307.75|9295.82|9295.82|0
1656667500000|2022-07-01 09:25:00|9306.09|9306.09|9296.79|9296.79|9306.09|9306.09|9296.61|9296.61|0
1656667800000|2022-07-01 09:30:00|9297.18|9297.18|9284.98|9284.98|9297.18|9297.18|9284.98|9284.98|0
1656668100000|2022-07-01 09:35:00|9284.66|9284.66|9285.04|9285.04|9289.13|9289.13|9284.61|9284.61|0
1656668400000|2022-07-01 09:40:00|9284.57|9284.57|9282.62|9282.62|9285.45|9285.45|9281.02|9281.02|0
1656668700000|2022-07-01 09:45:00|9281.51|9281.51|9282.91|9282.91|9282.91|9282.91|9276.78|9276.78|0
1656669000000|2022-07-01 09:50:00|9283.43|9283.43|9284.09|9284.09|9285.22|9285.22|9282.84|9282.84|0
1656669300000|2022-07-01 09:55:00|9282.82|9282.82|9276.71|9276.71|9282.82|9282.82|9274.95|9274.95|0
1656669600000|2022-07-01 10:00:00|9276.97|9276.97|9265.21|9265.21|9276.97|9276.97|9263.82|9263.82|0
1656669900000|2022-07-01 10:05:00|9265.44|9265.44|9258.08|9258.08|9266.39|9266.39|9258.08|9258.08|0
1656670200000|2022-07-01 10:10:00|9258.42|9258.42|9264.06|9264.06|9266.12|9266.12|9257.62|9257.62|0
1656670500000|2022-07-01 10:15:00|9264.27|9264.27|9277.79|9277.79|9277.79|9277.79|9264.27|9264.27|0
1656670800000|2022-07-01 10:20:00|9278.13|9278.13|9279.15|9279.15|9282.65|9282.65|9278.13|9278.13|0
1656671100000|2022-07-01 10:25:00|9278.89|9278.89|9265.87|9265.87|9278.99|9278.99|9265.43|9265.43|0
1656671400000|2022-07-01 10:30:00|9267.14|9267.14|9260.73|9260.73|9269.01|9269.01|9258.48|9258.48|0
1656671700000|2022-07-01 10:35:00|9260.39|9260.39|9256.17|9256.17|9261.86|9261.86|9256.17|9256.17|0
1656672000000|2022-07-01 10:40:00|9256.39|9256.39|9243.8|9243.8|9256.62|9256.62|9243.69|9243.69|0
1656672300000|2022-07-01 10:45:00|9243.58|9243.58|9233.23|9233.23|9243.58|9243.58|9229.75|9229.75|0
1656672600000|2022-07-01 10:50:00|9233.68|9233.68|9218.02|9218.02|9234.72|9234.72|9217.67|9217.67|0
1656672900000|2022-07-01 10:55:00|9217.7|9217.7|9203.18|9203.18|9217.7|9217.7|9203.18|9203.18|0
1656673200000|2022-07-01 11:00:00|9201.68|9201.68|9211.36|9211.36|9211.36|9211.36|9199.32|9199.32|0
1656673500000|2022-07-01 11:05:00|9211.14|9211.14|9207.33|9207.33|9211.14|9211.14|9207.33|9207.33|0
1656673800000|2022-07-01 11:10:00|9207.2|9207.2|9212.96|9212.96|9213.18|9213.18|9207.2|9207.2|0
1656674100000|2022-07-01 11:15:00|9212.7|9212.7|9215.35|9215.35|9216.52|9216.52|9209.17|9209.17|0
1656674400000|2022-07-01 11:20:00|9217.27|9217.27|9214.34|9214.34|9219.95|9219.95|9214.34|9214.34|0
1656674700000|2022-07-01 11:25:00|9214.89|9214.89|9223.14|9223.14|9223.3|9223.3|9212.97|9212.97|0
1656675000000|2022-07-01 11:30:00|9224.85|9224.85|9221.64|9221.64|9229.36|9229.36|9221.23|9221.23|0
1656675300000|2022-07-01 11:35:00|9221.43|9221.43|9230.9|9230.9|9232.54|9232.54|9219.75|9219.75|0
1656675600000|2022-07-01 11:40:00|9230.35|9230.35|9221.21|9221.21|9230.61|9230.61|9221|9221|0
1656675900000|2022-07-01 11:45:00|9221.33|9221.33|9212.75|9212.75|9221.95|9221.95|9212.75|9212.75|0
1656676200000|2022-07-01 11:50:00|9212.36|9212.36|9207.46|9207.46|9213.46|9213.46|9205.09|9205.09|0
1656676500000|2022-07-01 11:55:00|9207.21|9207.21|9205.02|9205.02|9207.21|9207.21|9200.74|9200.74|0
1656676800000|2022-07-01 12:00:00|9204.72|9204.72|9213.46|9213.46|9213.58|9213.58|9203.67|9203.67|0
1656677100000|2022-07-01 12:05:00|9213.91|9213.91|9211.01|9211.01|9214.22|9214.22|9209.34|9209.34|0
1656677400000|2022-07-01 12:10:00|9211.22|9211.22|9213.35|9213.35|9214.25|9214.25|9208.37|9208.37|0
1656677700000|2022-07-01 12:15:00|9213.52|9213.52|9219.31|9219.31|9219.77|9219.77|9212.72|9212.72|0
1656678000000|2022-07-01 12:20:00|9219.58|9219.58|9222.62|9222.62|9228.23|9228.23|9219.06|9219.06|0
1656678300000|2022-07-01 12:25:00|9223.14|9223.14|9224.68|9224.68|9226.39|9226.39|9221.35|9221.35|0
1656678600000|2022-07-01 12:30:00|9224.56|9224.56|9239.52|9239.52|9239.67|9239.67|9223.76|9223.76|0
1656678900000|2022-07-01 12:35:00|9239.85|9239.85|9239.12|9239.12|9243.1|9243.1|9235.89|9235.89|0
1656679200000|2022-07-01 12:40:00|9239.38|9239.38|9237.16|9237.16|9244.25|9244.25|9236.83|9236.83|0
1656679500000|2022-07-01 12:45:00|9237.39|9237.39|9235.66|9235.66|9237.61|9237.61|9232.4|9232.4|0
1656679800000|2022-07-01 12:50:00|9235.81|9235.81|9240.03|9240.03|9244.2|9244.2|9235.81|9235.81|0
1656680100000|2022-07-01 12:55:00|9239.58|9239.58|9245.18|9245.18|9245.78|9245.78|9239.58|9239.58|0
1656680400000|2022-07-01 13:00:00|9245.69|9245.69|9247.31|9247.31|9252.23|9252.23|9245.24|9245.24|0
1656680700000|2022-07-01 13:05:00|9247.53|9247.53|9249.22|9249.22|9249.81|9249.81|9245.82|9245.82|0
1656681000000|2022-07-01 13:10:00|9249.32|9249.32|9255.63|9255.63|9256.74|9256.74|9248.54|9248.54|0
1656681300000|2022-07-01 13:15:00|9255.68|9255.68|9271.06|9271.06|9271.45|9271.45|9255.68|9255.68|0
1656681600000|2022-07-01 13:20:00|9271.39|9271.39|9269.07|9269.07|9277.99|9277.99|9269.07|9269.07|0
1656681900000|2022-07-01 13:25:00|9268.84|9268.84|9265.76|9265.76|9268.92|9268.92|9261.53|9261.53|0
1656682200000|2022-07-01 13:30:00|9266.1|9266.1|9273.72|9273.72|9288.36|9288.36|9266.1|9266.1|0
1656682500000|2022-07-01 13:35:00|9273.47|9273.47|9269.36|9269.36|9273.47|9273.47|9261.76|9261.76|0
1656682800000|2022-07-01 13:40:00|9269.46|9269.46|9299.4|9299.4|9302.83|9302.83|9269.46|9269.46|0
1656683100000|2022-07-01 13:45:00|9299.66|9299.66|9317.34|9317.34|9319.27|9319.27|9298.99|9298.99|0
1656683400000|2022-07-01 13:50:00|9317.6|9317.6|9339.15|9339.15|9343.09|9343.09|9316.83|9316.83|0
1656683700000|2022-07-01 13:55:00|9339.41|9339.41|9357.24|9357.24|9361.42|9361.42|9339.41|9339.41|0
1656684000000|2022-07-01 14:00:00|9357.71|9357.71|9337.08|9337.08|9365.57|9365.57|9337.08|9337.08|0
1656684300000|2022-07-01 14:05:00|9337.02|9337.02|9334.11|9334.11|9340.23|9340.23|9326.54|9326.54|0
1656684600000|2022-07-01 14:10:00|9333.99|9333.99|9310.87|9310.87|9343.14|9343.14|9310.87|9310.87|0
1656684900000|2022-07-01 14:15:00|9310.65|9310.65|9315.3|9315.3|9319.71|9319.71|9303.35|9303.35|0
1656685200000|2022-07-01 14:20:00|9315.04|9315.04|9303.15|9303.15|9315.04|9315.04|9303.15|9303.15|0
1656685500000|2022-07-01 14:25:00|9304.42|9304.42|9297.73|9297.73|9304.42|9304.42|9291.82|9291.82|0
1656685800000|2022-07-01 14:30:00|9295.44|9295.44|9300.75|9300.75|9300.75|9300.75|9294.26|9294.26|0
1656686100000|2022-07-01 14:35:00|9301.4|9301.4|9279.56|9279.56|9304.91|9304.91|9279.34|9279.34|0
1656686400000|2022-07-01 14:40:00|9280.07|9280.07|9287.25|9287.25|9289.77|9289.77|9279.24|9279.24|0
1656686700000|2022-07-01 14:45:00|9287.04|9287.04|9293.01|9293.01|9295.73|9295.73|9285.82|9285.82|0
1656687000000|2022-07-01 14:50:00|9293.16|9293.16|9287.61|9287.61|9294.1|9294.1|9285.13|9285.13|0
1656687300000|2022-07-01 14:55:00|9287.83|9287.83|9295.34|9295.34|9299.17|9299.17|9286.75|9286.75|0
1656687600000|2022-07-01 15:00:00|9294.07|9294.07|9288.47|9288.47|9295.05|9295.05|9286.47|9286.47|0
1656687900000|2022-07-01 15:05:00|9288.17|9288.17|9299.5|9299.5|9300.61|9300.61|9286|9286|0
1656688200000|2022-07-01 15:10:00|9299.79|9299.79|9299.79|9299.79|9300.47|9300.47|9294.41|9294.41|0
1656688500000|2022-07-01 15:15:00|9299.91|9299.91|9300|9300|9304.55|9304.55|9298.73|9298.73|0
1656688800000|2022-07-01 15:20:00|9300.54|9300.54|9290.11|9290.11|9301.31|9301.31|9288.04|9288.04|0
1656689100000|2022-07-01 15:25:00|9289.89|9289.89|9278.93|9278.93|9290.19|9290.19|9278.25|9278.25|0
1656918900000|2022-07-04 07:15:00|9317.41|9317.41|9318.44|9318.44|9324.28|9324.28|9312.92|9312.92|0
1656919200000|2022-07-04 07:20:00|9318.19|9318.19|9316.65|9316.65|9318.19|9318.19|9312.78|9312.78|0
1656919500000|2022-07-04 07:25:00|9315.76|9315.76|9323.53|9323.53|9323.77|9323.77|9304.02|9304.02|0
1656919800000|2022-07-04 07:30:00|9323.78|9323.78|9297.7|9297.7|9323.78|9323.78|9297.7|9297.7|0
1656920100000|2022-07-04 07:35:00|9297.19|9297.19|9309.09|9309.09|9309.09|9309.09|9297.19|9297.19|0
1656920400000|2022-07-04 07:40:00|9308.57|9308.57|9298.41|9298.41|9312.08|9312.08|9298.1|9298.1|0
1656920700000|2022-07-04 07:45:00|9295.87|9295.87|9294.09|9294.09|9295.87|9295.87|9286.03|9286.03|0
1656921000000|2022-07-04 07:50:00|9293.97|9293.97|9296.91|9296.91|9298.26|9298.26|9292.37|9292.37|0
1656921300000|2022-07-04 07:55:00|9296.65|9296.65|9302.06|9302.06|9306.87|9306.87|9296.65|9296.65|0
1656921600000|2022-07-04 08:00:00|9301.9|9301.9|9308.86|9308.86|9310.36|9310.36|9299.09|9299.09|0
1656921900000|2022-07-04 08:05:00|9307.42|9307.42|9309.49|9309.49|9309.49|9309.49|9301.92|9301.92|0
1656922200000|2022-07-04 08:10:00|9309.67|9309.67|9310.01|9310.01|9315.29|9315.29|9309.67|9309.67|0
1656922500000|2022-07-04 08:15:00|9309.75|9309.75|9309.18|9309.18|9312.19|9312.19|9307.07|9307.07|0
1656922800000|2022-07-04 08:20:00|9309.3|9309.3|9308.76|9308.76|9310.98|9310.98|9305.76|9305.76|0
1656923100000|2022-07-04 08:25:00|9309.43|9309.43|9319.43|9319.43|9320.25|9320.25|9308.33|9308.33|0
1656923400000|2022-07-04 08:30:00|9318.16|9318.16|9316.28|9316.28|9319.26|9319.26|9315.95|9315.95|0
1656923700000|2022-07-04 08:35:00|9315.95|9315.95|9315.98|9315.98|9320.62|9320.62|9311.17|9311.17|0
1656924000000|2022-07-04 08:40:00|9315.66|9315.66|9305.82|9305.82|9319.23|9319.23|9305.82|9305.82|0
1656924300000|2022-07-04 08:45:00|9305.86|9305.86|9304.99|9304.99|9305.96|9305.96|9302.75|9302.75|0
1656924600000|2022-07-04 08:50:00|9303.72|9303.72|9307.12|9307.12|9307.57|9307.57|9303.05|9303.05|0
1656924900000|2022-07-04 08:55:00|9307.77|9307.77|9310.02|9310.02|9310.02|9310.02|9306.87|9306.87|0
1656925200000|2022-07-04 09:00:00|9310.35|9310.35|9305.81|9305.81|9311.96|9311.96|9305.81|9305.81|0
1656925500000|2022-07-04 09:05:00|9305.04|9305.04|9300.92|9300.92|9305.04|9305.04|9296.93|9296.93|0
1656925800000|2022-07-04 09:10:00|9301.11|9301.11|9309.8|9309.8|9309.8|9309.8|9301.11|9301.11|0
1656926100000|2022-07-04 09:15:00|9310.69|9310.69|9310.82|9310.82|9312.28|9312.28|9310.25|9310.25|0
1656926400000|2022-07-04 09:20:00|9311.02|9311.02|9305.13|9305.13|9311.44|9311.44|9305.01|9305.01|0
1656926700000|2022-07-04 09:25:00|9305.8|9305.8|9310.77|9310.77|9312.88|9312.88|9305.8|9305.8|0
1656927000000|2022-07-04 09:30:00|9310.25|9310.25|9312.69|9312.69|9320.25|9320.25|9305.17|9305.17|0
1656927300000|2022-07-04 09:35:00|9312.79|9312.79|9315.3|9315.3|9315.5|9315.5|9309.9|9309.9|0
1656927600000|2022-07-04 09:40:00|9315.42|9315.42|9309.28|9309.28|9317.91|9317.91|9309.28|9309.28|0
1656927900000|2022-07-04 09:45:00|9309.73|9309.73|9312.73|9312.73|9318.19|9318.19|9309.73|9309.73|0
1656928200000|2022-07-04 09:50:00|9312.47|9312.47|9319.07|9319.07|9322.61|9322.61|9312.15|9312.15|0
1656928500000|2022-07-04 09:55:00|9319.59|9319.59|9316.24|9316.24|9319.59|9319.59|9315.71|9315.71|0
1656928800000|2022-07-04 10:00:00|9315.59|9315.59|9302.3|9302.3|9315.59|9315.59|9298.74|9298.74|0
1656929100000|2022-07-04 10:05:00|9302.82|9302.82|9297.26|9297.26|9304.09|9304.09|9291.35|9291.35|0
1656929400000|2022-07-04 10:10:00|9297.85|9297.85|9302.19|9302.19|9302.19|9302.19|9296.28|9296.28|0
1656929700000|2022-07-04 10:15:00|9303.46|9303.46|9308.98|9308.98|9308.98|9308.98|9300.44|9300.44|0
1656930000000|2022-07-04 10:20:00|9310.25|9310.25|9313.56|9313.56|9315.52|9315.52|9308.98|9308.98|0
1656930300000|2022-07-04 10:25:00|9313.81|9313.81|9317.25|9317.25|9317.5|9317.5|9311.04|9311.04|0
1656930600000|2022-07-04 10:30:00|9316.99|9316.99|9316.53|9316.53|9317.55|9317.55|9315.11|9315.11|0
1656930900000|2022-07-04 10:35:00|9316.2|9316.2|9315.93|9315.93|9316.68|9316.68|9315.93|9315.93|0
1656931200000|2022-07-04 10:40:00|9316.2|9316.2|9313|9313|9316.46|9316.46|9313|9313|0
1656931500000|2022-07-04 10:45:00|9313.35|9313.35|9312.67|9312.67|9313.35|9313.35|9311.61|9311.61|0
1656931800000|2022-07-04 10:50:00|9313.34|9313.34|9313.4|9313.4|9313.64|9313.64|9311.96|9311.96|0
1656932100000|2022-07-04 10:55:00|9313.66|9313.66|9313.71|9313.71|9315.78|9315.78|9313.49|9313.49|0
1656932400000|2022-07-04 11:00:00|9314.03|9314.03|9315.2|9315.2|9316.47|9316.47|9313.74|9313.74|0
1656932700000|2022-07-04 11:05:00|9315.41|9315.41|9316.14|9316.14|9316.4|9316.4|9314.94|9314.94|0
1656933000000|2022-07-04 11:10:00|9316.26|9316.26|9309.82|9309.82|9316.29|9316.29|9309.82|9309.82|0
1656933300000|2022-07-04 11:15:00|9309.73|9309.73|9305.93|9305.93|9309.73|9309.73|9303.61|9303.61|0
1656933600000|2022-07-04 11:20:00|9306.19|9306.19|9301.6|9301.6|9306.54|9306.54|9301.57|9301.57|0
1656933900000|2022-07-04 11:25:00|9302.87|9302.87|9308.27|9308.27|9309.04|9309.04|9302.87|9302.87|0
1656934200000|2022-07-04 11:30:00|9309.54|9309.54|9313.5|9313.5|9314.73|9314.73|9309.54|9309.54|0
1656934500000|2022-07-04 11:35:00|9314.33|9314.33|9314.74|9314.74|9314.99|9314.99|9313.35|9313.35|0
1656934800000|2022-07-04 11:40:00|9314.09|9314.09|9315.47|9315.47|9317.11|9317.11|9314.09|9314.09|0
1656935100000|2022-07-04 11:45:00|9315.21|9315.21|9311.45|9311.45|9315.21|9315.21|9311.18|9311.18|0
1656935400000|2022-07-04 11:50:00|9311.71|9311.71|9308.56|9308.56|9311.71|9311.71|9305.8|9305.8|0
1656935700000|2022-07-04 11:55:00|9308.3|9308.3|9315.84|9315.84|9317.95|9317.95|9305.65|9305.65|0
1656936000000|2022-07-04 12:00:00|9315.58|9315.58|9314.2|9314.2|9317.28|9317.28|9313.1|9313.1|0
1656936300000|2022-07-04 12:05:00|9314.74|9314.74|9319.62|9319.62|9320.77|9320.77|9314.74|9314.74|0
1656936600000|2022-07-04 12:10:00|9320.14|9320.14|9315.67|9315.67|9320.55|9320.55|9315.67|9315.67|0
1656936900000|2022-07-04 12:15:00|9315.61|9315.61|9314.85|9314.85|9315.61|9315.61|9314.21|9314.21|0
1656937200000|2022-07-04 12:20:00|9312.31|9312.31|9312.6|9312.6|9315.17|9315.17|9312.31|9312.31|0
1656937500000|2022-07-04 12:25:00|9312.8|9312.8|9310.84|9310.84|9313.59|9313.59|9310.84|9310.84|0
1656937800000|2022-07-04 12:30:00|9311.11|9311.11|9312.87|9312.87|9312.87|9312.87|9309.75|9309.75|0
1656938100000|2022-07-04 12:35:00|9312.64|9312.64|9305.67|9305.67|9313.18|9313.18|9305.67|9305.67|0
1656938400000|2022-07-04 12:40:00|9305.92|9305.92|9315.63|9315.63|9316.79|9316.79|9305.92|9305.92|0
1656938700000|2022-07-04 12:45:00|9315.89|9315.89|9316.34|9316.34|9317.94|9317.94|9315.89|9315.89|0
1656939000000|2022-07-04 12:50:00|9316.6|9316.6|9320.48|9320.48|9320.48|9320.48|9315.68|9315.68|0
1656939300000|2022-07-04 12:55:00|9320.74|9320.74|9320.08|9320.08|9321.03|9321.03|9319.49|9319.49|0
1656939600000|2022-07-04 13:00:00|9319.41|9319.41|9317.86|9317.86|9321.6|9321.6|9316.67|9316.67|0
1656939900000|2022-07-04 13:05:00|9318.04|9318.04|9324.32|9324.32|9324.32|9324.32|9318.04|9318.04|0
1656940200000|2022-07-04 13:10:00|9324.44|9324.44|9320.93|9320.93|9324.54|9324.54|9320.5|9320.5|0
1656940500000|2022-07-04 13:15:00|9321.02|9321.02|9321.72|9321.72|9321.72|9321.72|9319.79|9319.79|0
1656940800000|2022-07-04 13:20:00|9322.37|9322.37|9324.68|9324.68|9325.49|9325.49|9321.79|9321.79|0
1656941100000|2022-07-04 13:25:00|9324.77|9324.77|9320|9320|9325.17|9325.17|9318.68|9318.68|0
1656941400000|2022-07-04 13:30:00|9319.79|9319.79|9309.28|9309.28|9320.06|9320.06|9306.3|9306.3|0
1656941700000|2022-07-04 13:35:00|9309.53|9309.53|9309.2|9309.2|9310.04|9310.04|9307.02|9307.02|0
1656942000000|2022-07-04 13:40:00|9308.94|9308.94|9306.7|9306.7|9312.39|9312.39|9302.07|9302.07|0
1656942300000|2022-07-04 13:45:00|9307.97|9307.97|9311.88|9311.88|9312.16|9312.16|9307|9307|0
1656942600000|2022-07-04 13:50:00|9311.94|9311.94|9314.95|9314.95|9314.95|9314.95|9311.48|9311.48|0
1656942900000|2022-07-04 13:55:00|9315.01|9315.01|9314.79|9314.79|9315.47|9315.47|9308.47|9308.47|0
1656943200000|2022-07-04 14:00:00|9315.01|9315.01|9305.91|9305.91|9315.76|9315.76|9299.96|9299.96|0
1656943500000|2022-07-04 14:05:00|9306.03|9306.03|9300.91|9300.91|9306.7|9306.7|9300.7|9300.7|0
1656943800000|2022-07-04 14:10:00|9301.17|9301.17|9295.68|9295.68|9307.22|9307.22|9295.68|9295.68|0
1656944100000|2022-07-04 14:15:00|9295.47|9295.47|9291.45|9291.45|9295.47|9295.47|9288.99|9288.99|0
1656944400000|2022-07-04 14:20:00|9292.04|9292.04|9293.71|9293.71|9295.93|9295.93|9290.83|9290.83|0
1656944700000|2022-07-04 14:25:00|9293.65|9293.65|9297.52|9297.52|9297.59|9297.59|9292.59|9292.59|0
1656945000000|2022-07-04 14:30:00|9297.59|9297.59|9296.83|9296.83|9297.59|9297.59|9294.36|9294.36|0
1656945300000|2022-07-04 14:35:00|9297.1|9297.1|9287.02|9287.02|9297.43|9297.43|9284.47|9284.47|0
1656945600000|2022-07-04 14:40:00|9286.7|9286.7|9289.66|9289.66|9289.66|9289.66|9281.94|9281.94|0
1656945900000|2022-07-04 14:45:00|9290.1|9290.1|9293.7|9293.7|9294.02|9294.02|9290.1|9290.1|0
1656946200000|2022-07-04 14:50:00|9293.87|9293.87|9297.97|9297.97|9301.54|9301.54|9293.75|9293.75|0
1656946500000|2022-07-04 14:55:00|9298.3|9298.3|9301.63|9301.63|9301.79|9301.79|9297.29|9297.29|0
1656946800000|2022-07-04 15:00:00|9301.68|9301.68|9299.01|9299.01|9307.03|9307.03|9298.75|9298.75|0
1656947100000|2022-07-04 15:05:00|9298.93|9298.93|9295.79|9295.79|9298.93|9298.93|9294.71|9294.71|0
1656947400000|2022-07-04 15:10:00|9296.3|9296.3|9291.6|9291.6|9296.65|9296.65|9291.6|9291.6|0
1656947700000|2022-07-04 15:15:00|9291.82|9291.82|9282.86|9282.86|9291.82|9291.82|9281.09|9281.09|0
1656948000000|2022-07-04 15:20:00|9283.19|9283.19|9278.54|9278.54|9286.1|9286.1|9278.33|9278.33|0
1656948300000|2022-07-04 15:25:00|9279.06|9279.06|9283.99|9283.99|9286.4|9286.4|9279.06|9279.06|0
1657005300000|2022-07-05 07:15:00|9306.65|9306.65|9322.09|9322.09|9322.09|9322.09|9302.49|9302.49|0
1657005600000|2022-07-05 07:20:00|9320.82|9320.82|9304.27|9304.27|9320.82|9320.82|9304.27|9304.27|0
1657005900000|2022-07-05 07:25:00|9304.59|9304.59|9304.39|9304.39|9313.39|9313.39|9304.39|9304.39|0
1657006200000|2022-07-05 07:30:00|9304.62|9304.62|9312.27|9312.27|9312.27|9312.27|9301.63|9301.63|0
1657006500000|2022-07-05 07:35:00|9311.5|9311.5|9291.04|9291.04|9311.5|9311.5|9291.04|9291.04|0
1657006800000|2022-07-05 07:40:00|9292.31|9292.31|9302.92|9302.92|9304.79|9304.79|9292.31|9292.31|0
1657007100000|2022-07-05 07:45:00|9303.25|9303.25|9307.83|9307.83|9307.83|9307.83|9300.94|9300.94|0
1657007400000|2022-07-05 07:50:00|9307.51|9307.51|9304.96|9304.96|9307.91|9307.91|9300|9300|0
1657007700000|2022-07-05 07:55:00|9304.94|9304.94|9297.49|9297.49|9314.38|9314.38|9297.49|9297.49|0
1657008000000|2022-07-05 08:00:00|9297.23|9297.23|9292.85|9292.85|9299.83|9299.83|9292.36|9292.36|0
1657008300000|2022-07-05 08:05:00|9292.53|9292.53|9262.54|9262.54|9293.53|9293.53|9261.25|9261.25|0
1657008600000|2022-07-05 08:10:00|9262.81|9262.81|9252.98|9252.98|9263.42|9263.42|9247.65|9247.65|0
1657008900000|2022-07-05 08:15:00|9253.32|9253.32|9245.84|9245.84|9254.65|9254.65|9245.63|9245.63|0
1657009200000|2022-07-05 08:20:00|9245.4|9245.4|9231.85|9231.85|9245.94|9245.94|9231.85|9231.85|0
1657009500000|2022-07-05 08:25:00|9232.52|9232.52|9225.49|9225.49|9233.36|9233.36|9225.49|9225.49|0
1657009800000|2022-07-05 08:30:00|9225.05|9225.05|9221.45|9221.45|9225.05|9225.05|9214.19|9214.19|0
1657010100000|2022-07-05 08:35:00|9221.24|9221.24|9216.37|9216.37|9222.31|9222.31|9209.91|9209.91|0
1657010400000|2022-07-05 08:40:00|9216.53|9216.53|9221.6|9221.6|9222.11|9222.11|9210.44|9210.44|0
1657010700000|2022-07-05 08:45:00|9221.39|9221.39|9217.69|9217.69|9222.19|9222.19|9216.46|9216.46|0
1657011000000|2022-07-05 08:50:00|9217.93|9217.93|9199.23|9199.23|9217.93|9217.93|9199.23|9199.23|0
1657011300000|2022-07-05 08:55:00|9199.28|9199.28|9202.7|9202.7|9207.58|9207.58|9199.28|9199.28|0
1657011600000|2022-07-05 09:00:00|9201.67|9201.67|9198.6|9198.6|9202.52|9202.52|9188.77|9188.77|0
1657011900000|2022-07-05 09:05:00|9198.48|9198.48|9197.07|9197.07|9203.49|9203.49|9196.81|9196.81|0
1657012200000|2022-07-05 09:10:00|9194.53|9194.53|9203.81|9203.81|9204.77|9204.77|9193.5|9193.5|0
1657012500000|2022-07-05 09:15:00|9203.48|9203.48|9213.51|9213.51|9218.42|9218.42|9203.26|9203.26|0
1657012800000|2022-07-05 09:20:00|9212.99|9212.99|9199.74|9199.74|9212.99|9212.99|9199.63|9199.63|0
1657013100000|2022-07-05 09:25:00|9199.49|9199.49|9189.93|9189.93|9199.83|9199.83|9185.43|9185.43|0
1657013400000|2022-07-05 09:30:00|9189.88|9189.88|9170.41|9170.41|9189.88|9189.88|9170.41|9170.41|0
1657013700000|2022-07-05 09:35:00|9170.19|9170.19|9184.91|9184.91|9184.91|9184.91|9169.86|9169.86|0
1657014000000|2022-07-05 09:40:00|9186.18|9186.18|9189.05|9189.05|9193.13|9193.13|9186.18|9186.18|0
1657014300000|2022-07-05 09:45:00|9188.82|9188.82|9177.88|9177.88|9188.82|9188.82|9177.41|9177.41|0
1657014600000|2022-07-05 09:50:00|9178.99|9178.99|9187.31|9187.31|9187.31|9187.31|9178.75|9178.75|0
1657014900000|2022-07-05 09:55:00|9187.72|9187.72|9191.09|9191.09|9196.76|9196.76|9187.26|9187.26|0
1657015200000|2022-07-05 10:00:00|9190.57|9190.57|9178.36|9178.36|9190.57|9190.57|9176.23|9176.23|0
1657015500000|2022-07-05 10:05:00|9179.63|9179.63|9189.29|9189.29|9189.68|9189.68|9179.63|9179.63|0
1657015800000|2022-07-05 10:10:00|9189.24|9189.24|9190.24|9190.24|9192.97|9192.97|9188.62|9188.62|0
1657016100000|2022-07-05 10:15:00|9189.72|9189.72|9185.46|9185.46|9191.1|9191.1|9185.2|9185.2|0
1657016400000|2022-07-05 10:20:00|9185.12|9185.12|9187.61|9187.61|9187.61|9187.61|9183.18|9183.18|0
1657016700000|2022-07-05 10:25:00|9188.88|9188.88|9188.45|9188.45|9193.97|9193.97|9185.39|9185.39|0
1657017000000|2022-07-05 10:30:00|9187.18|9187.18|9196.32|9196.32|9196.32|9196.32|9186.49|9186.49|0
1657017300000|2022-07-05 10:35:00|9196.07|9196.07|9200.11|9200.11|9200.23|9200.23|9194.7|9194.7|0
1657017600000|2022-07-05 10:40:00|9200.26|9200.26|9190.43|9190.43|9200.46|9200.46|9189.56|9189.56|0
1657017900000|2022-07-05 10:45:00|9190.16|9190.16|9186.87|9186.87|9190.16|9190.16|9186.87|9186.87|0
1657018200000|2022-07-05 10:50:00|9187.05|9187.05|9198.75|9198.75|9198.75|9198.75|9186.86|9186.86|0
1657018500000|2022-07-05 10:55:00|9198.7|9198.7|9198.57|9198.57|9199.65|9199.65|9196.02|9196.02|0
1657018800000|2022-07-05 11:00:00|9198.9|9198.9|9194.98|9194.98|9199.44|9199.44|9193.3|9193.3|0
1657019100000|2022-07-05 11:05:00|9194.65|9194.65|9199.18|9199.18|9200.1|9200.1|9194.37|9194.37|0
1657019400000|2022-07-05 11:10:00|9199.65|9199.65|9206.51|9206.51|9226.1|9226.1|9199.65|9199.65|0
1657019700000|2022-07-05 11:15:00|9206.23|9206.23|9195.28|9195.28|9206.23|9206.23|9194.16|9194.16|0
1657020000000|2022-07-05 11:20:00|9194.82|9194.82|9195.42|9195.42|9199.18|9199.18|9193.97|9193.97|0
1657020300000|2022-07-05 11:25:00|9195.59|9195.59|9200.05|9200.05|9200.63|9200.63|9195.07|9195.07|0
1657020600000|2022-07-05 11:30:00|9200.49|9200.49|9198.37|9198.37|9201.7|9201.7|9196.6|9196.6|0
1657020900000|2022-07-05 11:35:00|9197.1|9197.1|9191.94|9191.94|9197.1|9197.1|9191.94|9191.94|0
1657021200000|2022-07-05 11:40:00|9192.15|9192.15|9192.4|9192.4|9194.7|9194.7|9190.11|9190.11|0
1657021500000|2022-07-05 11:45:00|9192.91|9192.91|9186.51|9186.51|9192.91|9192.91|9184.92|9184.92|0
1657021800000|2022-07-05 11:50:00|9186.32|9186.32|9169.92|9169.92|9186.32|9186.32|9169.92|9169.92|0
1657022100000|2022-07-05 11:55:00|9169.6|9169.6|9154.56|9154.56|9169.6|9169.6|9154.11|9154.11|0
1657022400000|2022-07-05 12:00:00|9154.68|9154.68|9135.63|9135.63|9157.09|9157.09|9135.41|9135.41|0
1657022700000|2022-07-05 12:05:00|9133.09|9133.09|9112.19|9112.19|9133.09|9133.09|9112.19|9112.19|0
1657023000000|2022-07-05 12:10:00|9112.07|9112.07|9098.48|9098.48|9112.34|9112.34|9096.8|9096.8|0
1657023300000|2022-07-05 12:15:00|9098.04|9098.04|9095.59|9095.59|9098.19|9098.19|9080.71|9080.71|0
1657023600000|2022-07-05 12:20:00|9095.33|9095.33|9105.37|9105.37|9105.37|9105.37|9093.17|9093.17|0
1657023900000|2022-07-05 12:25:00|9105.76|9105.76|9133.24|9133.24|9133.91|9133.91|9105.5|9105.5|0
1657024200000|2022-07-05 12:30:00|9133.47|9133.47|9124.79|9124.79|9133.47|9133.47|9119.33|9119.33|0
1657024500000|2022-07-05 12:35:00|9125.04|9125.04|9132.86|9132.86|9132.86|9132.86|9114.3|9114.3|0
1657024800000|2022-07-05 12:40:00|9132.65|9132.65|9148.58|9148.58|9148.58|9148.58|9132.43|9132.43|0
1657025100000|2022-07-05 12:45:00|9148.75|9148.75|9142.77|9142.77|9148.75|9148.75|9139.1|9139.1|0
1657025400000|2022-07-05 12:50:00|9142.32|9142.32|9140.8|9140.8|9144.04|9144.04|9136.8|9136.8|0
1657025700000|2022-07-05 12:55:00|9140.62|9140.62|9144.59|9144.59|9145.78|9145.78|9139.92|9139.92|0
1657026000000|2022-07-05 13:00:00|9142.05|9142.05|9155.09|9155.09|9155.88|9155.88|9141.88|9141.88|0
1657026300000|2022-07-05 13:05:00|9155.67|9155.67|9158.01|9158.01|9165.04|9165.04|9155.15|9155.15|0
1657026600000|2022-07-05 13:10:00|9157.95|9157.95|9160.04|9160.04|9163.89|9163.89|9157.66|9157.66|0
1657026900000|2022-07-05 13:15:00|9159.78|9159.78|9159.18|9159.18|9168.44|9168.44|9158.83|9158.83|0
1657027200000|2022-07-05 13:20:00|9159.69|9159.69|9175.92|9175.92|9178.79|9178.79|9159.69|9159.69|0
1657027500000|2022-07-05 13:25:00|9175.74|9175.74|9176.12|9176.12|9177.01|9177.01|9168.77|9168.77|0
1657027800000|2022-07-05 13:30:00|9176.33|9176.33|9175.32|9175.32|9177.8|9177.8|9154.19|9154.19|0
1657028100000|2022-07-05 13:35:00|9175.23|9175.23|9168.56|9168.56|9178.5|9178.5|9168.56|9168.56|0
1657028400000|2022-07-05 13:40:00|9168.34|9168.34|9173.48|9173.48|9181.91|9181.91|9164.57|9164.57|0
1657028700000|2022-07-05 13:45:00|9173.3|9173.3|9190.41|9190.41|9205.13|9205.13|9169.91|9169.91|0
1657029000000|2022-07-05 13:50:00|9190.2|9190.2|9184.47|9184.47|9190.75|9190.75|9180.63|9180.63|0
1657029300000|2022-07-05 13:55:00|9185.44|9185.44|9182.03|9182.03|9187.93|9187.93|9174.74|9174.74|0
1657029600000|2022-07-05 14:00:00|9181.52|9181.52|9181.49|9181.49|9201.58|9201.58|9176.77|9176.77|0
1657029900000|2022-07-05 14:05:00|9181.17|9181.17|9185.75|9185.75|9185.75|9185.75|9177.5|9177.5|0
1657030200000|2022-07-05 14:10:00|9186.07|9186.07|9210.29|9210.29|9212.45|9212.45|9185.08|9185.08|0
1657030500000|2022-07-05 14:15:00|9210.01|9210.01|9205.13|9205.13|9210.97|9210.97|9204.22|9204.22|0
1657030800000|2022-07-05 14:20:00|9205.19|9205.19|9210.77|9210.77|9211.4|9211.4|9204.36|9204.36|0
1657031100000|2022-07-05 14:25:00|9211.11|9211.11|9224.33|9224.33|9224.33|9224.33|9205.84|9205.84|0
1657031400000|2022-07-05 14:30:00|9224.08|9224.08|9225.9|9225.9|9230.93|9230.93|9214.81|9214.81|0
1657031700000|2022-07-05 14:35:00|9226.02|9226.02|9243.89|9243.89|9248.11|9248.11|9225.75|9225.75|0
1657032000000|2022-07-05 14:40:00|9243.69|9243.69|9236.43|9236.43|9247.71|9247.71|9234.78|9234.78|0
1657032300000|2022-07-05 14:45:00|9236.19|9236.19|9222.91|9222.91|9236.25|9236.25|9219.35|9219.35|0
1657032600000|2022-07-05 14:50:00|9223.08|9223.08|9221.38|9221.38|9223.68|9223.68|9217.84|9217.84|0
1657032900000|2022-07-05 14:55:00|9221.12|9221.12|9229.33|9229.33|9229.7|9229.7|9219.88|9219.88|0
1657033200000|2022-07-05 15:00:00|9229.07|9229.07|9212.78|9212.78|9229.36|9229.36|9212.67|9212.67|0
1657033500000|2022-07-05 15:05:00|9211.51|9211.51|9218.58|9218.58|9219.58|9219.58|9204.72|9204.72|0
1657033800000|2022-07-05 15:10:00|9218.81|9218.81|9215.95|9215.95|9218.81|9218.81|9206.6|9206.6|0
1657034100000|2022-07-05 15:15:00|9216.01|9216.01|9216.53|9216.53|9219.94|9219.94|9214.84|9214.84|0
1657034400000|2022-07-05 15:20:00|9216.79|9216.79|9208.72|9208.72|9220.54|9220.54|9208.72|9208.72|0
1657034700000|2022-07-05 15:25:00|9208.49|9208.49|9208.13|9208.13|9212.74|9212.74|9206.65|9206.65|0
1657091700000|2022-07-06 07:15:00|9358.68|9358.68|9378.66|9378.66|9379.31|9379.31|9356.48|9356.48|0
1657092000000|2022-07-06 07:20:00|9379.55|9379.55|9399.67|9399.67|9412.01|9412.01|9379.55|9379.55|0
1657092300000|2022-07-06 07:25:00|9399.92|9399.92|9410.53|9410.53|9419.13|9419.13|9399.59|9399.59|0
1657092600000|2022-07-06 07:30:00|9411.05|9411.05|9433.14|9433.14|9433.14|9433.14|9407.24|9407.24|0
1657092900000|2022-07-06 07:35:00|9433.47|9433.47|9436.87|9436.87|9443.91|9443.91|9429.73|9429.73|0
1657093200000|2022-07-06 07:40:00|9435.6|9435.6|9430.37|9430.37|9438.91|9438.91|9427.93|9427.93|0
1657093500000|2022-07-06 07:45:00|9430.81|9430.81|9413.39|9413.39|9435.67|9435.67|9412.28|9412.28|0
1657093800000|2022-07-06 07:50:00|9415.93|9415.93|9415.84|9415.84|9428.27|9428.27|9415.68|9415.68|0
1657094100000|2022-07-06 07:55:00|9414.57|9414.57|9427.81|9427.81|9428.4|9428.4|9413.44|9413.44|0
1657094400000|2022-07-06 08:00:00|9427.27|9427.27|9415.85|9415.85|9440.32|9440.32|9415.85|9415.85|0
1657094700000|2022-07-06 08:05:00|9414.58|9414.58|9426.16|9426.16|9428.39|9428.39|9401.38|9401.38|0
1657095000000|2022-07-06 08:10:00|9427.42|9427.42|9433.14|9433.14|9438.09|9438.09|9427.42|9427.42|0
1657095300000|2022-07-06 08:15:00|9432.47|9432.47|9419.36|9419.36|9439.09|9439.09|9419.36|9419.36|0
1657095600000|2022-07-06 08:20:00|9419.04|9419.04|9417.56|9417.56|9422.06|9422.06|9414.33|9414.33|0
1657095900000|2022-07-06 08:25:00|9417.44|9417.44|9409.61|9409.61|9417.44|9417.44|9409.61|9409.61|0
1657096200000|2022-07-06 08:30:00|9408.94|9408.94|9392.48|9392.48|9408.94|9408.94|9391.52|9391.52|0
1657096500000|2022-07-06 08:35:00|9391.86|9391.86|9408.51|9408.51|9410.75|9410.75|9391.86|9391.86|0
1657096800000|2022-07-06 08:40:00|9409.28|9409.28|9398.48|9398.48|9409.34|9409.34|9395.25|9395.25|0
1657097100000|2022-07-06 08:45:00|9399.75|9399.75|9390.23|9390.23|9401.2|9401.2|9389.89|9389.89|0
1657097400000|2022-07-06 08:50:00|9390.56|9390.56|9403.27|9403.27|9406.57|9406.57|9389.89|9389.89|0
1657097700000|2022-07-06 08:55:00|9403.52|9403.52|9392.16|9392.16|9404.18|9404.18|9391.82|9391.82|0
1657098000000|2022-07-06 09:00:00|9391.49|9391.49|9396.78|9396.78|9399.09|9399.09|9391.49|9391.49|0
1657098300000|2022-07-06 09:05:00|9398.05|9398.05|9394.96|9394.96|9401.35|9401.35|9391.8|9391.8|0
1657098600000|2022-07-06 09:10:00|9395.02|9395.02|9387.53|9387.53|9399.31|9399.31|9387.32|9387.32|0
1657098900000|2022-07-06 09:15:00|9388.08|9388.08|9385.7|9385.7|9390.44|9390.44|9385.7|9385.7|0
1657099200000|2022-07-06 09:20:00|9385.54|9385.54|9386.59|9386.59|9386.59|9386.59|9381.94|9381.94|0
1657099500000|2022-07-06 09:25:00|9386.82|9386.82|9407.57|9407.57|9407.6|9407.6|9386.82|9386.82|0
1657099800000|2022-07-06 09:30:00|9407.78|9407.78|9400.68|9400.68|9415.89|9415.89|9400.68|9400.68|0
1657100100000|2022-07-06 09:35:00|9400.26|9400.26|9390.87|9390.87|9400.26|9400.26|9390.87|9390.87|0
1657100400000|2022-07-06 09:40:00|9391.02|9391.02|9389.16|9389.16|9392.3|9392.3|9388.1|9388.1|0
1657100700000|2022-07-06 09:45:00|9388.99|9388.99|9391.38|9391.38|9392.94|9392.94|9380.6|9380.6|0
1657101000000|2022-07-06 09:50:00|9391.7|9391.7|9394.82|9394.82|9405.23|9405.23|9391.47|9391.47|0
1657101300000|2022-07-06 09:55:00|9394.77|9394.77|9392.91|9392.91|9397.23|9397.23|9392.91|9392.91|0
1657101600000|2022-07-06 10:00:00|9393.24|9393.24|9395.21|9395.21|9408.35|9408.35|9393.24|9393.24|0
1657101900000|2022-07-06 10:05:00|9394.39|9394.39|9393.78|9393.78|9395.56|9395.56|9389.11|9389.11|0
1657102200000|2022-07-06 10:10:00|9393.26|9393.26|9401.14|9401.14|9401.14|9401.14|9389.41|9389.41|0
1657102500000|2022-07-06 10:15:00|9401.3|9401.3|9408.5|9408.5|9408.5|9408.5|9395.89|9395.89|0
1657102800000|2022-07-06 10:20:00|9408.76|9408.76|9408.93|9408.93|9412.51|9412.51|9402.24|9402.24|0
1657103100000|2022-07-06 10:25:00|9409.15|9409.15|9412.7|9412.7|9412.97|9412.97|9408.25|9408.25|0
1657103400000|2022-07-06 10:30:00|9412.98|9412.98|9427.08|9427.08|9429.89|9429.89|9412.8|9412.8|0
1657103700000|2022-07-06 10:35:00|9427.25|9427.25|9442.83|9442.83|9444.49|9444.49|9425.68|9425.68|0
1657104000000|2022-07-06 10:40:00|9442.78|9442.78|9423.73|9423.73|9443.11|9443.11|9421.11|9421.11|0
1657104300000|2022-07-06 10:45:00|9424.39|9424.39|9432.51|9432.51|9433.44|9433.44|9421.86|9421.86|0
1657104600000|2022-07-06 10:50:00|9432.68|9432.68|9421.67|9421.67|9433.69|9433.69|9421|9421|0
1657104900000|2022-07-06 10:55:00|9421.5|9421.5|9421.08|9421.08|9427.04|9427.04|9418.93|9418.93|0
1657105200000|2022-07-06 11:00:00|9419.81|9419.81|9430.29|9430.29|9430.55|9430.55|9416.89|9416.89|0
1657105500000|2022-07-06 11:05:00|9430.61|9430.61|9429.92|9429.92|9430.61|9430.61|9425.25|9425.25|0
1657105800000|2022-07-06 11:10:00|9429.7|9429.7|9428.5|9428.5|9431.52|9431.52|9425.69|9425.69|0
1657106100000|2022-07-06 11:15:00|9429.77|9429.77|9444.59|9444.59|9444.74|9444.74|9429.77|9429.77|0
1657106400000|2022-07-06 11:20:00|9445.86|9445.86|9443.73|9443.73|9447.13|9447.13|9439.25|9439.25|0
1657106700000|2022-07-06 11:25:00|9443.56|9443.56|9436.87|9436.87|9445.16|9445.16|9434.08|9434.08|0
1657107000000|2022-07-06 11:30:00|9436.79|9436.79|9441.4|9441.4|9442.67|9442.67|9436.18|9436.18|0
1657107300000|2022-07-06 11:35:00|9441.34|9441.34|9446.12|9446.12|9447.39|9447.39|9440.76|9440.76|0
1657107600000|2022-07-06 11:40:00|9445.85|9445.85|9433.29|9433.29|9446.02|9446.02|9432.2|9432.2|0
1657107900000|2022-07-06 11:45:00|9430.75|9430.75|9430.63|9430.63|9437.18|9437.18|9430.51|9430.51|0
1657108200000|2022-07-06 11:50:00|9431.08|9431.08|9437.02|9437.02|9437.29|9437.29|9431.08|9431.08|0
1657108500000|2022-07-06 11:55:00|9436.75|9436.75|9434.55|9434.55|9441.73|9441.73|9431.09|9431.09|0
1657108800000|2022-07-06 12:00:00|9434.33|9434.33|9418.12|9418.12|9434.33|9434.33|9418.12|9418.12|0
1657109100000|2022-07-06 12:05:00|9417.99|9417.99|9419.2|9419.2|9423.43|9423.43|9417|9417|0
1657109400000|2022-07-06 12:10:00|9421.74|9421.74|9433.37|9433.37|9433.37|9433.37|9420.52|9420.52|0
1657109700000|2022-07-06 12:15:00|9432.1|9432.1|9432.17|9432.17|9437.35|9437.35|9430.83|9430.83|0
1657110000000|2022-07-06 12:20:00|9431.84|9431.84|9430.03|9430.03|9434.38|9434.38|9428.74|9428.74|0
1657110300000|2022-07-06 12:25:00|9428.76|9428.76|9429.19|9429.19|9430.7|9430.7|9426.59|9426.59|0
1657110600000|2022-07-06 12:30:00|9429.62|9429.62|9446.02|9446.02|9446.52|9446.52|9429.62|9429.62|0
1657110900000|2022-07-06 12:35:00|9446.07|9446.07|9455.82|9455.82|9455.92|9455.92|9446.07|9446.07|0
1657111200000|2022-07-06 12:40:00|9455.56|9455.56|9457.79|9457.79|9458.7|9458.7|9448.27|9448.27|0
1657111500000|2022-07-06 12:45:00|9457.05|9457.05|9456.62|9456.62|9465.23|9465.23|9452.67|9452.67|0
1657111800000|2022-07-06 12:50:00|9457.28|9457.28|9454.48|9454.48|9461.02|9461.02|9449.03|9449.03|0
1657112100000|2022-07-06 12:55:00|9454.6|9454.6|9442.67|9442.67|9454.6|9454.6|9438.9|9438.9|0
1657112400000|2022-07-06 13:00:00|9443.94|9443.94|9444.36|9444.36|9454.38|9454.38|9443.89|9443.89|0
1657112700000|2022-07-06 13:05:00|9443.09|9443.09|9445.12|9445.12|9447.08|9447.08|9438.92|9438.92|0
1657113000000|2022-07-06 13:10:00|9445.02|9445.02|9434.27|9434.27|9445.02|9445.02|9433.53|9433.53|0
1657113300000|2022-07-06 13:15:00|9434.15|9434.15|9441.43|9441.43|9445.9|9445.9|9434.15|9434.15|0
1657113600000|2022-07-06 13:20:00|9440.84|9440.84|9451.21|9451.21|9454.01|9454.01|9440.79|9440.79|0
1657113900000|2022-07-06 13:25:00|9450.9|9450.9|9444.15|9444.15|9450.9|9450.9|9438.23|9438.23|0
1657114200000|2022-07-06 13:30:00|9443.9|9443.9|9434.94|9434.94|9444.22|9444.22|9426.95|9426.95|0
1657114500000|2022-07-06 13:35:00|9434.68|9434.68|9406.72|9406.72|9434.68|9434.68|9403.68|9403.68|0
1657114800000|2022-07-06 13:40:00|9406.88|9406.88|9428.36|9428.36|9435.11|9435.11|9406.88|9406.88|0
1657115100000|2022-07-06 13:45:00|9428.1|9428.1|9430.15|9430.15|9432.97|9432.97|9421.51|9421.51|0
1657115400000|2022-07-06 13:50:00|9429.93|9429.93|9436.74|9436.74|9437.35|9437.35|9427.55|9427.55|0
1657115700000|2022-07-06 13:55:00|9436.8|9436.8|9429.52|9429.52|9436.8|9436.8|9423.33|9423.33|0
1657116000000|2022-07-06 14:00:00|9429.05|9429.05|9423.68|9423.68|9430.35|9430.35|9413.58|9413.58|0
1657116300000|2022-07-06 14:05:00|9422.41|9422.41|9443.14|9443.14|9443.27|9443.27|9418.72|9418.72|0
1657116600000|2022-07-06 14:10:00|9441.87|9441.87|9411.29|9411.29|9441.87|9441.87|9407.48|9407.48|0
1657116900000|2022-07-06 14:15:00|9411.39|9411.39|9419|9419|9419|9419|9403.85|9403.85|0
1657117200000|2022-07-06 14:20:00|9419.2|9419.2|9434.54|9434.54|9434.77|9434.77|9418.44|9418.44|0
1657117500000|2022-07-06 14:25:00|9433.27|9433.27|9455.57|9455.57|9457.72|9457.72|9430.66|9430.66|0
1657117800000|2022-07-06 14:30:00|9455.45|9455.45|9456.11|9456.11|9461.67|9461.67|9450.89|9450.89|0
1657118100000|2022-07-06 14:35:00|9456.77|9456.77|9467.32|9467.32|9467.32|9467.32|9446.4|9446.4|0
1657118400000|2022-07-06 14:40:00|9468.49|9468.49|9480.54|9480.54|9484.88|9484.88|9466.29|9466.29|0
1657118700000|2022-07-06 14:45:00|9481.21|9481.21|9473.25|9473.25|9483.46|9483.46|9471.29|9471.29|0
1657119000000|2022-07-06 14:50:00|9473.7|9473.7|9482.9|9482.9|9484.44|9484.44|9464.6|9464.6|0
1657119300000|2022-07-06 14:55:00|9481.63|9481.63|9472.2|9472.2|9481.63|9481.63|9468.67|9468.67|0
1657119600000|2022-07-06 15:00:00|9472.97|9472.97|9464.99|9464.99|9482.61|9482.61|9461.21|9461.21|0
1657119900000|2022-07-06 15:05:00|9464.66|9464.66|9469.88|9469.88|9473.83|9473.83|9463.34|9463.34|0
1657120200000|2022-07-06 15:10:00|9470.05|9470.05|9467.47|9467.47|9471.27|9471.27|9462.21|9462.21|0
1657120500000|2022-07-06 15:15:00|9467.73|9467.73|9471.09|9471.09|9472.1|9472.1|9462.11|9462.11|0
1657120800000|2022-07-06 15:20:00|9469.82|9469.82|9474.76|9474.76|9477|9477|9469.82|9469.82|0
1657121100000|2022-07-06 15:25:00|9474.73|9474.73|9457.89|9457.89|9474.82|9474.82|9456.02|9456.02|0
1657178100000|2022-07-07 07:15:00|9558.26|9558.26|9568.52|9568.52|9571.16|9571.16|9558.26|9558.26|0
1657178400000|2022-07-07 07:20:00|9568.3|9568.3|9584.97|9584.97|9585.17|9585.17|9568.3|9568.3|0
1657178700000|2022-07-07 07:25:00|9584.77|9584.77|9575.98|9575.98|9586.54|9586.54|9572.62|9572.62|0
1657179000000|2022-07-07 07:30:00|9576.2|9576.2|9600.64|9600.64|9610.85|9610.85|9575.6|9575.6|0
1657179300000|2022-07-07 07:35:00|9600.86|9600.86|9588.44|9588.44|9606.6|9606.6|9588.32|9588.32|0
1657179600000|2022-07-07 07:40:00|9585.9|9585.9|9592.71|9592.71|9593.05|9593.05|9581.61|9581.61|0
1657179900000|2022-07-07 07:45:00|9592.64|9592.64|9596.25|9596.25|9600.13|9600.13|9588.78|9588.78|0
1657180200000|2022-07-07 07:50:00|9596.37|9596.37|9585.82|9585.82|9596.37|9596.37|9585.82|9585.82|0
1657180500000|2022-07-07 07:55:00|9586.53|9586.53|9595.36|9595.36|9597.52|9597.52|9586.53|9586.53|0
1657180800000|2022-07-07 08:00:00|9594.84|9594.84|9591.76|9591.76|9599.92|9599.92|9591.76|9591.76|0
1657181100000|2022-07-07 08:05:00|9591.91|9591.91|9607.96|9607.96|9608.81|9608.81|9589.21|9589.21|0
1657181400000|2022-07-07 08:10:00|9608.29|9608.29|9595.69|9595.69|9608.5|9608.5|9593.15|9593.15|0
1657181700000|2022-07-07 08:15:00|9596.21|9596.21|9595.47|9595.47|9600.46|9600.46|9595.07|9595.07|0
1657182000000|2022-07-07 08:20:00|9595.2|9595.2|9597.13|9597.13|9604.34|9604.34|9592.05|9592.05|0
1657182300000|2022-07-07 08:25:00|9597.34|9597.34|9612.28|9612.28|9612.28|9612.28|9597.34|9597.34|0
1657182600000|2022-07-07 08:30:00|9611.76|9611.76|9606.3|9606.3|9616.94|9616.94|9603.87|9603.87|0
1657182900000|2022-07-07 08:35:00|9606.82|9606.82|9588.18|9588.18|9610.48|9610.48|9585.57|9585.57|0
1657183200000|2022-07-07 08:40:00|9586.91|9586.91|9572.36|9572.36|9586.91|9586.91|9571.7|9571.7|0
1657183500000|2022-07-07 08:45:00|9572.31|9572.31|9564.97|9564.97|9574.44|9574.44|9564.97|9564.97|0
1657183800000|2022-07-07 08:50:00|9564.8|9564.8|9576.8|9576.8|9577.16|9577.16|9563.78|9563.78|0
1657184100000|2022-07-07 08:55:00|9576.65|9576.65|9591.91|9591.91|9601.11|9601.11|9576.65|9576.65|0
1657184400000|2022-07-07 09:00:00|9591.69|9591.69|9586.52|9586.52|9591.69|9591.69|9583.49|9583.49|0
1657184700000|2022-07-07 09:05:00|9585.25|9585.25|9594.51|9594.51|9598|9598|9582.81|9582.81|0
1657185000000|2022-07-07 09:10:00|9597.05|9597.05|9591.15|9591.15|9603.3|9603.3|9590.45|9590.45|0
1657185300000|2022-07-07 09:15:00|9590.98|9590.98|9601.41|9601.41|9604.88|9604.88|9588.59|9588.59|0
1657185600000|2022-07-07 09:20:00|9600.52|9600.52|9589.17|9589.17|9603.1|9603.1|9586.63|9586.63|0
1657185900000|2022-07-07 09:25:00|9588.65|9588.65|9576.85|9576.85|9590.15|9590.15|9575.46|9575.46|0
1657186200000|2022-07-07 09:30:00|9578.12|9578.12|9589.15|9589.15|9589.15|9589.15|9577.08|9577.08|0
1657186500000|2022-07-07 09:35:00|9589.6|9589.6|9585.49|9585.49|9593.98|9593.98|9582.77|9582.77|0
1657186800000|2022-07-07 09:40:00|9585.74|9585.74|9593.62|9593.62|9596.4|9596.4|9584.87|9584.87|0
1657187100000|2022-07-07 09:45:00|9594.89|9594.89|9588.06|9588.06|9596.45|9596.45|9587.73|9587.73|0
1657187400000|2022-07-07 09:50:00|9588.61|9588.61|9585.73|9585.73|9593.99|9593.99|9585.73|9585.73|0
1657187700000|2022-07-07 09:55:00|9584.91|9584.91|9591.93|9591.93|9596.08|9596.08|9584.91|9584.91|0
1657188000000|2022-07-07 10:00:00|9591.78|9591.78|9592.35|9592.35|9593.79|9593.79|9587.31|9587.31|0
1657188300000|2022-07-07 10:05:00|9591.9|9591.9|9589.95|9589.95|9594.15|9594.15|9589.36|9589.36|0
1657188600000|2022-07-07 10:10:00|9589.6|9589.6|9598.07|9598.07|9598.39|9598.39|9588.76|9588.76|0
1657188900000|2022-07-07 10:15:00|9596.8|9596.8|9602.74|9602.74|9609.33|9609.33|9596.8|9596.8|0
1657189200000|2022-07-07 10:20:00|9604.01|9604.01|9623.55|9623.55|9623.55|9623.55|9603.16|9603.16|0
1657189500000|2022-07-07 10:25:00|9624.06|9624.06|9623.47|9623.47|9628.06|9628.06|9617.7|9617.7|0
1657189800000|2022-07-07 10:30:00|9623.76|9623.76|9621.56|9621.56|9624.23|9624.23|9617.23|9617.23|0
1657190100000|2022-07-07 10:35:00|9621.24|9621.24|9617.24|9617.24|9621.24|9621.24|9611.08|9611.08|0
1657190400000|2022-07-07 10:40:00|9618.51|9618.51|9630.6|9630.6|9631.87|9631.87|9614.59|9614.59|0
1657190700000|2022-07-07 10:45:00|9631.87|9631.87|9631.03|9631.03|9641.31|9641.31|9631.03|9631.03|0
1657191000000|2022-07-07 10:50:00|9629.76|9629.76|9629.16|9629.16|9633.07|9633.07|9625.74|9625.74|0
1657191300000|2022-07-07 10:55:00|9631.7|9631.7|9634.17|9634.17|9634.17|9634.17|9627.27|9627.27|0
1657191600000|2022-07-07 11:00:00|9636.24|9636.24|9629.8|9629.8|9638.62|9638.62|9627.97|9627.97|0
1657191900000|2022-07-07 11:05:00|9631.07|9631.07|9627.37|9627.37|9631.13|9631.13|9625.33|9625.33|0
1657192200000|2022-07-07 11:10:00|9626.1|9626.1|9627.1|9627.1|9627.86|9627.86|9620.17|9620.17|0
1657192500000|2022-07-07 11:15:00|9627.53|9627.53|9632.11|9632.11|9633.62|9633.62|9625.84|9625.84|0
1657192800000|2022-07-07 11:20:00|9632.44|9632.44|9641.02|9641.02|9641.49|9641.49|9632.44|9632.44|0
1657193100000|2022-07-07 11:25:00|9641.24|9641.24|9640.77|9640.77|9643.32|9643.32|9637.77|9637.77|0
1657193400000|2022-07-07 11:30:00|9641.1|9641.1|9643.72|9643.72|9643.72|9643.72|9640.57|9640.57|0
1657193700000|2022-07-07 11:35:00|9643.67|9643.67|9653.05|9653.05|9653.05|9653.05|9643.61|9643.61|0
1657194000000|2022-07-07 11:40:00|9652.9|9652.9|9669.06|9669.06|9669.06|9669.06|9652.78|9652.78|0
1657194300000|2022-07-07 11:45:00|9668.83|9668.83|9666.08|9666.08|9669.8|9669.8|9660.17|9660.17|0
1657194600000|2022-07-07 11:50:00|9667.35|9667.35|9668.77|9668.77|9670.02|9670.02|9665.16|9665.16|0
1657194900000|2022-07-07 11:55:00|9671.31|9671.31|9684.94|9684.94|9685.48|9685.48|9668.77|9668.77|0
1657195200000|2022-07-07 12:00:00|9685.11|9685.11|9659.77|9659.77|9685.11|9685.11|9659.77|9659.77|0
1657195500000|2022-07-07 12:05:00|9658.5|9658.5|9654.49|9654.49|9658.5|9658.5|9653.3|9653.3|0
1657195800000|2022-07-07 12:10:00|9654.64|9654.64|9652.46|9652.46|9654.91|9654.91|9648.98|9648.98|0
1657196100000|2022-07-07 12:15:00|9649.92|9649.92|9638.16|9638.16|9656.79|9656.79|9638.16|9638.16|0
1657196400000|2022-07-07 12:20:00|9638.11|9638.11|9641.6|9641.6|9647.19|9647.19|9637.46|9637.46|0
1657196700000|2022-07-07 12:25:00|9641.99|9641.99|9644.14|9644.14|9646.1|9646.1|9640.52|9640.52|0
1657197000000|2022-07-07 12:30:00|9644.03|9644.03|9642.88|9642.88|9645.05|9645.05|9641.41|9641.41|0
1657197300000|2022-07-07 12:35:00|9642.92|9642.92|9634.94|9634.94|9646.09|9646.09|9634.94|9634.94|0
1657197600000|2022-07-07 12:40:00|9634.71|9634.71|9636.61|9636.61|9638.59|9638.59|9633.74|9633.74|0
1657197900000|2022-07-07 12:45:00|9637.01|9637.01|9640.98|9640.98|9644.79|9644.79|9636.44|9636.44|0
1657198200000|2022-07-07 12:50:00|9641.3|9641.3|9655.42|9655.42|9656.12|9656.12|9641.21|9641.21|0
1657198500000|2022-07-07 12:55:00|9655.64|9655.64|9662.45|9662.45|9670.26|9670.26|9655.64|9655.64|0
1657198800000|2022-07-07 13:00:00|9661.59|9661.59|9648.32|9648.32|9661.59|9661.59|9647.05|9647.05|0
1657199100000|2022-07-07 13:05:00|9648.1|9648.1|9651.26|9651.26|9651.7|9651.7|9644|9644|0
1657199400000|2022-07-07 13:10:00|9650.93|9650.93|9636.5|9636.5|9650.93|9650.93|9636.5|9636.5|0
1657199700000|2022-07-07 13:15:00|9636.73|9636.73|9622.91|9622.91|9636.73|9636.73|9619.71|9619.71|0
1657200000000|2022-07-07 13:20:00|9622.96|9622.96|9618.58|9618.58|9622.96|9622.96|9608.47|9608.47|0
1657200300000|2022-07-07 13:25:00|9619.69|9619.69|9630.13|9630.13|9630.92|9630.92|9619.69|9619.69|0
1657200600000|2022-07-07 13:30:00|9630.46|9630.46|9633.61|9633.61|9636.17|9636.17|9614.95|9614.95|0
1657200900000|2022-07-07 13:35:00|9633.97|9633.97|9628.77|9628.77|9638.94|9638.94|9620.12|9620.12|0
1657201200000|2022-07-07 13:40:00|9629.44|9629.44|9643.77|9643.77|9647.03|9647.03|9624.47|9624.47|0
1657201500000|2022-07-07 13:45:00|9644.03|9644.03|9651.48|9651.48|9655.52|9655.52|9644.03|9644.03|0
1657201800000|2022-07-07 13:50:00|9652.75|9652.75|9657.28|9657.28|9657.28|9657.28|9645.12|9645.12|0
1657202100000|2022-07-07 13:55:00|9657.51|9657.51|9655.96|9655.96|9660|9660|9640.88|9640.88|0
1657202400000|2022-07-07 14:00:00|9656.29|9656.29|9630.64|9630.64|9656.29|9656.29|9625.02|9625.02|0
1657202700000|2022-07-07 14:05:00|9630.2|9630.2|9648|9648|9648|9648|9629.96|9629.96|0
1657203000000|2022-07-07 14:10:00|9648.22|9648.22|9641.95|9641.95|9650.08|9650.08|9635.09|9635.09|0
1657203300000|2022-07-07 14:15:00|9642.54|9642.54|9639.64|9639.64|9651.37|9651.37|9639.55|9639.55|0
1657203600000|2022-07-07 14:20:00|9639.3|9639.3|9640.64|9640.64|9641.84|9641.84|9634.16|9634.16|0
1657203900000|2022-07-07 14:25:00|9643.18|9643.18|9645.67|9645.67|9647.46|9647.46|9641.17|9641.17|0
1657204200000|2022-07-07 14:30:00|9645.79|9645.79|9635.31|9635.31|9651.47|9651.47|9632.1|9632.1|0
1657204500000|2022-07-07 14:35:00|9635.46|9635.46|9634.14|9634.14|9635.86|9635.86|9627.24|9627.24|0
1657204800000|2022-07-07 14:40:00|9634.47|9634.47|9644.76|9644.76|9645.02|9645.02|9633.63|9633.63|0
1657205100000|2022-07-07 14:45:00|9645.08|9645.08|9652.9|9652.9|9654.17|9654.17|9641.29|9641.29|0
1657205400000|2022-07-07 14:50:00|9653.23|9653.23|9657.66|9657.66|9663.18|9663.18|9651.84|9651.84|0
1657205700000|2022-07-07 14:55:00|9657.84|9657.84|9649.6|9649.6|9659.3|9659.3|9647.57|9647.57|0
1657206000000|2022-07-07 15:00:00|9649.37|9649.37|9663.64|9663.64|9663.64|9663.64|9649.37|9649.37|0
1657206300000|2022-07-07 15:05:00|9663.41|9663.41|9673.26|9673.26|9675.22|9675.22|9661.95|9661.95|0
1657206600000|2022-07-07 15:10:00|9673.14|9673.14|9676.22|9676.22|9677.89|9677.89|9666.07|9666.07|0
1657206900000|2022-07-07 15:15:00|9675.77|9675.77|9671.13|9671.13|9678.4|9678.4|9670.58|9670.58|0
1657207200000|2022-07-07 15:20:00|9670.79|9670.79|9656.5|9656.5|9671.59|9671.59|9656.06|9656.06|0
1657207500000|2022-07-07 15:25:00|9657|9657|9660.35|9660.35|9662.38|9662.38|9646.62|9646.62|0
1657264500000|2022-07-08 07:15:00|9618.61|9618.61|9616.19|9616.19|9622.67|9622.67|9606.92|9606.92|0
1657264800000|2022-07-08 07:20:00|9615.14|9615.14|9619.66|9619.66|9619.66|9619.66|9607.02|9607.02|0
1657265100000|2022-07-08 07:25:00|9617.12|9617.12|9603.49|9603.49|9619.83|9619.83|9603.33|9603.33|0
1657265400000|2022-07-08 07:30:00|9603.07|9603.07|9612.66|9612.66|9613.22|9613.22|9598.05|9598.05|0
1657265700000|2022-07-08 07:35:00|9612.21|9612.21|9637.64|9637.64|9643.42|9643.42|9612.21|9612.21|0
1657266000000|2022-07-08 07:40:00|9637.38|9637.38|9626.07|9626.07|9637.38|9637.38|9622.22|9622.22|0
1657266300000|2022-07-08 07:45:00|9626.01|9626.01|9637.14|9637.14|9637.37|9637.37|9619.24|9619.24|0
1657266600000|2022-07-08 07:50:00|9636.97|9636.97|9639.17|9639.17|9639.97|9639.97|9632.51|9632.51|0
1657266900000|2022-07-08 07:55:00|9639.76|9639.76|9657.93|9657.93|9657.93|9657.93|9636.39|9636.39|0
1657267200000|2022-07-08 08:00:00|9657.71|9657.71|9654.23|9654.23|9660.38|9660.38|9654.23|9654.23|0
1657267500000|2022-07-08 08:05:00|9652.96|9652.96|9658.3|9658.3|9658.3|9658.3|9650.16|9650.16|0
1657267800000|2022-07-08 08:10:00|9658.97|9658.97|9645.38|9645.38|9662.53|9662.53|9644.81|9644.81|0
1657268100000|2022-07-08 08:15:00|9645.44|9645.44|9642.08|9642.08|9648.22|9648.22|9640.81|9640.81|0
1657268400000|2022-07-08 08:20:00|9643.35|9643.35|9641.37|9641.37|9643.35|9643.35|9639.9|9639.9|0
1657268700000|2022-07-08 08:25:00|9641.32|9641.32|9641.84|9641.84|9642.49|9642.49|9638.21|9638.21|0
1657269000000|2022-07-08 08:30:00|9641.78|9641.78|9634.69|9634.69|9641.78|9641.78|9634.15|9634.15|0
1657269300000|2022-07-08 08:35:00|9635.96|9635.96|9641.33|9641.33|9641.84|9641.84|9635.04|9635.04|0
1657269600000|2022-07-08 08:40:00|9640.66|9640.66|9656.25|9656.25|9656.25|9656.25|9640.41|9640.41|0
1657269900000|2022-07-08 08:45:00|9656.49|9656.49|9659.51|9659.51|9661.38|9661.38|9655.99|9655.99|0
1657270200000|2022-07-08 08:50:00|9659.7|9659.7|9670.3|9670.3|9670.4|9670.4|9659.7|9659.7|0
1657270500000|2022-07-08 08:55:00|9671.39|9671.39|9662.47|9662.47|9671.39|9671.39|9660.92|9660.92|0
1657270800000|2022-07-08 09:00:00|9661.96|9661.96|9666.21|9666.21|9671.95|9671.95|9661.96|9661.96|0
1657271100000|2022-07-08 09:05:00|9664.94|9664.94|9670.1|9670.1|9670.1|9670.1|9664.94|9664.94|0
1657271400000|2022-07-08 09:10:00|9669.66|9669.66|9670.73|9670.73|9675.18|9675.18|9669.38|9669.38|0
1657271700000|2022-07-08 09:15:00|9670.4|9670.4|9680.15|9680.15|9681.94|9681.94|9670.4|9670.4|0
1657272000000|2022-07-08 09:20:00|9681.42|9681.42|9680.36|9680.36|9687.1|9687.1|9678.95|9678.95|0
1657272300000|2022-07-08 09:25:00|9680.27|9680.27|9680.12|9680.12|9680.27|9680.27|9674.95|9674.95|0
1657272600000|2022-07-08 09:30:00|9680.45|9680.45|9698.86|9698.86|9698.91|9698.91|9680.45|9680.45|0
1657272900000|2022-07-08 09:35:00|9698.92|9698.92|9711.82|9711.82|9711.82|9711.82|9698.14|9698.14|0
1657273200000|2022-07-08 09:40:00|9712.18|9712.18|9727.69|9727.69|9728.17|9728.17|9711.94|9711.94|0
1657273500000|2022-07-08 09:45:00|9727.25|9727.25|9718.54|9718.54|9727.25|9727.25|9717.66|9717.66|0
1657273800000|2022-07-08 09:50:00|9717.99|9717.99|9698.26|9698.26|9718.19|9718.19|9698.26|9698.26|0
1657274100000|2022-07-08 09:55:00|9696.99|9696.99|9697.03|9697.03|9706.22|9706.22|9692.16|9692.16|0
1657274400000|2022-07-08 10:00:00|9695.76|9695.76|9692.78|9692.78|9698.91|9698.91|9692.57|9692.57|0
1657274700000|2022-07-08 10:05:00|9692.46|9692.46|9691.52|9691.52|9694.58|9694.58|9689.47|9689.47|0
1657275000000|2022-07-08 10:10:00|9691|9691|9686.01|9686.01|9692.6|9692.6|9685.92|9685.92|0
1657275300000|2022-07-08 10:15:00|9687.28|9687.28|9706.85|9706.85|9707.12|9707.12|9687.28|9687.28|0
1657275600000|2022-07-08 10:20:00|9706.62|9706.62|9703.53|9703.53|9708.96|9708.96|9699.47|9699.47|0
1657275900000|2022-07-08 10:25:00|9706.07|9706.07|9709.71|9709.71|9710.1|9710.1|9702.2|9702.2|0
1657276200000|2022-07-08 10:30:00|9708.44|9708.44|9706.35|9706.35|9709.63|9709.63|9695.99|9695.99|0
1657276500000|2022-07-08 10:35:00|9705.83|9705.83|9713.19|9713.19|9713.24|9713.24|9699.92|9699.92|0
1657276800000|2022-07-08 10:40:00|9713.71|9713.71|9697.07|9697.07|9713.71|9713.71|9696.73|9696.73|0
1657277100000|2022-07-08 10:45:00|9697.32|9697.32|9689.78|9689.78|9697.32|9697.32|9689.78|9689.78|0
1657277400000|2022-07-08 10:50:00|9689.11|9689.11|9673.68|9673.68|9689.11|9689.11|9673.68|9673.68|0
1657277700000|2022-07-08 10:55:00|9673.16|9673.16|9673.53|9673.53|9673.53|9673.53|9665.85|9665.85|0
1657278000000|2022-07-08 11:00:00|9672.5|9672.5|9676.29|9676.29|9679.67|9679.67|9672.5|9672.5|0
1657278300000|2022-07-08 11:05:00|9675.62|9675.62|9645.3|9645.3|9675.62|9675.62|9645.1|9645.1|0
1657278600000|2022-07-08 11:10:00|9645.56|9645.56|9645.49|9645.49|9651.51|9651.51|9645.26|9645.26|0
1657278900000|2022-07-08 11:15:00|9645.57|9645.57|9634.34|9634.34|9645.75|9645.75|9633.07|9633.07|0
1657279200000|2022-07-08 11:20:00|9634.4|9634.4|9634.79|9634.79|9635.34|9635.34|9626|9626|0
1657279500000|2022-07-08 11:25:00|9634.69|9634.69|9638.06|9638.06|9639.5|9639.5|9634.69|9634.69|0
1657279800000|2022-07-08 11:30:00|9638.39|9638.39|9644.05|9644.05|9644.05|9644.05|9630.47|9630.47|0
1657280100000|2022-07-08 11:35:00|9643.61|9643.61|9635.27|9635.27|9643.61|9643.61|9632.67|9632.67|0
1657280400000|2022-07-08 11:40:00|9635.6|9635.6|9643.31|9643.31|9643.58|9643.58|9635.6|9635.6|0
1657280700000|2022-07-08 11:45:00|9643.43|9643.43|9633.73|9633.73|9645.89|9645.89|9633.73|9633.73|0
1657281000000|2022-07-08 11:50:00|9634.06|9634.06|9637.9|9637.9|9640.43|9640.43|9634.06|9634.06|0
1657281300000|2022-07-08 11:55:00|9637.45|9637.45|9637.12|9637.12|9637.45|9637.45|9629.19|9629.19|0
1657281600000|2022-07-08 12:00:00|9636.91|9636.91|9643.45|9643.45|9643.54|9643.54|9636.05|9636.05|0
1657281900000|2022-07-08 12:05:00|9645.99|9645.99|9640.32|9640.32|9647.28|9647.28|9640.32|9640.32|0
1657282200000|2022-07-08 12:10:00|9640.11|9640.11|9644.9|9644.9|9644.9|9644.9|9639.18|9639.18|0
1657282500000|2022-07-08 12:15:00|9645.07|9645.07|9646.74|9646.74|9650.23|9650.23|9644.74|9644.74|0
1657282800000|2022-07-08 12:20:00|9647|9647|9639.11|9639.11|9647.36|9647.36|9637.84|9637.84|0
1657283100000|2022-07-08 12:25:00|9638.89|9638.89|9641.02|9641.02|9644.29|9644.29|9638.43|9638.43|0
1657283400000|2022-07-08 12:30:00|9640.57|9640.57|9606.55|9606.55|9640.57|9640.57|9604.17|9604.17|0
1657283700000|2022-07-08 12:35:00|9605.28|9605.28|9594.63|9594.63|9607.65|9607.65|9591.19|9591.19|0
1657284000000|2022-07-08 12:40:00|9595.9|9595.9|9576.63|9576.63|9596.08|9596.08|9575.03|9575.03|0
1657284300000|2022-07-08 12:45:00|9576.51|9576.51|9568.7|9568.7|9577.93|9577.93|9565.38|9565.38|0
1657284600000|2022-07-08 12:50:00|9569.24|9569.24|9575.2|9575.2|9577.49|9577.49|9568.59|9568.59|0
1657284900000|2022-07-08 12:55:00|9575.47|9575.47|9597.74|9597.74|9599.27|9599.27|9575.47|9575.47|0
1657285200000|2022-07-08 13:00:00|9597.8|9597.8|9619.27|9619.27|9619.48|9619.48|9597.8|9597.8|0
1657285500000|2022-07-08 13:05:00|9619.6|9619.6|9621.05|9621.05|9622.09|9622.09|9617.21|9617.21|0
1657285800000|2022-07-08 13:10:00|9621.49|9621.49|9632.47|9632.47|9635.84|9635.84|9621.27|9621.27|0
1657286100000|2022-07-08 13:15:00|9631.2|9631.2|9637.86|9637.86|9639.97|9639.97|9630.17|9630.17|0
1657286400000|2022-07-08 13:20:00|9637.19|9637.19|9635.82|9635.82|9637.19|9637.19|9630.39|9630.39|0
1657286700000|2022-07-08 13:25:00|9634.53|9634.53|9633.09|9633.09|9638.82|9638.82|9627.62|9627.62|0
1657287000000|2022-07-08 13:30:00|9633.6|9633.6|9644.94|9644.94|9644.94|9644.94|9621.26|9621.26|0
1657287300000|2022-07-08 13:35:00|9644.5|9644.5|9659.9|9659.9|9659.9|9659.9|9643.35|9643.35|0
1657287600000|2022-07-08 13:40:00|9659.57|9659.57|9664.14|9664.14|9669.14|9669.14|9654.71|9654.71|0
1657287900000|2022-07-08 13:45:00|9663.92|9663.92|9637.84|9637.84|9668.92|9668.92|9637.84|9637.84|0
1657288200000|2022-07-08 13:50:00|9637.61|9637.61|9646.77|9646.77|9648.2|9648.2|9633.21|9633.21|0
1657288500000|2022-07-08 13:55:00|9646.44|9646.44|9651.78|9651.78|9652.15|9652.15|9642.94|9642.94|0
1657288800000|2022-07-08 14:00:00|9652.04|9652.04|9654.48|9654.48|9657.12|9657.12|9645.59|9645.59|0
1657289100000|2022-07-08 14:05:00|9654.22|9654.22|9662.75|9662.75|9663.94|9663.94|9651.41|9651.41|0
1657289400000|2022-07-08 14:10:00|9662.53|9662.53|9672.4|9672.4|9675.1|9675.1|9661.53|9661.53|0
1657289700000|2022-07-08 14:15:00|9672.14|9672.14|9686.02|9686.02|9686.53|9686.53|9671.38|9671.38|0
1657290000000|2022-07-08 14:20:00|9685.58|9685.58|9687.16|9687.16|9687.27|9687.27|9682.73|9682.73|0
1657290300000|2022-07-08 14:25:00|9686.91|9686.91|9693.33|9693.33|9693.33|9693.33|9681.41|9681.41|0
1657290600000|2022-07-08 14:30:00|9693.61|9693.61|9693.92|9693.92|9698.73|9698.73|9688.09|9688.09|0
1657290900000|2022-07-08 14:35:00|9692.65|9692.65|9697.48|9697.48|9701.84|9701.84|9692.04|9692.04|0
1657291200000|2022-07-08 14:40:00|9697.22|9697.22|9704.22|9704.22|9704.22|9704.22|9694.38|9694.38|0
1657291500000|2022-07-08 14:45:00|9704.56|9704.56|9704|9704|9704.89|9704.89|9698.55|9698.55|0
1657291800000|2022-07-08 14:50:00|9703.75|9703.75|9691.9|9691.9|9703.75|9703.75|9691.9|9691.9|0
1657292100000|2022-07-08 14:55:00|9692.16|9692.16|9698.92|9698.92|9700.82|9700.82|9691.65|9691.65|0
1657292400000|2022-07-08 15:00:00|9698.6|9698.6|9699.74|9699.74|9704.66|9704.66|9698.39|9698.39|0
1657292700000|2022-07-08 15:05:00|9699.94|9699.94|9705.84|9705.84|9705.84|9705.84|9695.43|9695.43|0
1657293000000|2022-07-08 15:10:00|9705.97|9705.97|9694.8|9694.8|9707.98|9707.98|9694.8|9694.8|0
1657293300000|2022-07-08 15:15:00|9694.97|9694.97|9693.92|9693.92|9699.7|9699.7|9693.7|9693.7|0
1657293600000|2022-07-08 15:20:00|9693.75|9693.75|9694.87|9694.87|9695.73|9695.73|9691.39|9691.39|0
1657293900000|2022-07-08 15:25:00|9694.81|9694.81|9691.84|9691.84|9694.99|9694.99|9689.78|9689.78|0
1657523700000|2022-07-11 07:15:00|9589.65|9589.65|9617.89|9617.89|9617.89|9617.89|9583.29|9583.29|0
1657524000000|2022-07-11 07:20:00|9618.67|9618.67|9619.02|9619.02|9635.29|9635.29|9618.67|9618.67|0
1657524300000|2022-07-11 07:25:00|9618.97|9618.97|9611.37|9611.37|9624.45|9624.45|9611.37|9611.37|0
1657524600000|2022-07-11 07:30:00|9610.92|9610.92|9612.68|9612.68|9613.57|9613.57|9604.72|9604.72|0
1657524900000|2022-07-11 07:35:00|9611.65|9611.65|9607.17|9607.17|9611.65|9611.65|9603.69|9603.69|0
1657525200000|2022-07-11 07:40:00|9606.63|9606.63|9596.88|9596.88|9613.28|9613.28|9596.88|9596.88|0
1657525500000|2022-07-11 07:45:00|9596.79|9596.79|9601.33|9601.33|9608.82|9608.82|9593.32|9593.32|0
1657525800000|2022-07-11 07:50:00|9600.06|9600.06|9592.09|9592.09|9601.93|9601.93|9592.09|9592.09|0
1657526100000|2022-07-11 07:55:00|9591.77|9591.77|9602.09|9602.09|9602.09|9602.09|9591.77|9591.77|0
1657526400000|2022-07-11 08:00:00|9601.94|9601.94|9598.9|9598.9|9605.91|9605.91|9596.94|9596.94|0
1657526700000|2022-07-11 08:05:00|9599.16|9599.16|9617.96|9617.96|9618.64|9618.64|9599.16|9599.16|0
1657527000000|2022-07-11 08:10:00|9617.7|9617.7|9637.74|9637.74|9638.35|9638.35|9617.7|9617.7|0
1657527300000|2022-07-11 08:15:00|9642.82|9642.82|9637.42|9637.42|9642.86|9642.86|9637.42|9637.42|0
1657527600000|2022-07-11 08:20:00|9637.68|9637.68|9635|9635|9638.9|9638.9|9629.21|9629.21|0
1657527900000|2022-07-11 08:25:00|9634.85|9634.85|9632.76|9632.76|9637.5|9637.5|9630.03|9630.03|0
1657528200000|2022-07-11 08:30:00|9633.18|9633.18|9636.62|9636.62|9641.1|9641.1|9633.18|9633.18|0
1657528500000|2022-07-11 08:35:00|9636.79|9636.79|9657.16|9657.16|9657.16|9657.16|9636.79|9636.79|0
1657528800000|2022-07-11 08:40:00|9657.42|9657.42|9643.65|9643.65|9657.42|9657.42|9642.17|9642.17|0
1657529100000|2022-07-11 08:45:00|9643.91|9643.91|9642.74|9642.74|9647.87|9647.87|9641.97|9641.97|0
1657529400000|2022-07-11 08:50:00|9642.91|9642.91|9655.7|9655.7|9655.7|9655.7|9642.48|9642.48|0
1657529700000|2022-07-11 08:55:00|9655.42|9655.42|9654.55|9654.55|9656|9656|9652.55|9652.55|0
1657530000000|2022-07-11 09:00:00|9654.83|9654.83|9651.03|9651.03|9655.66|9655.66|9650.82|9650.82|0
1657530300000|2022-07-11 09:05:00|9652.3|9652.3|9654.67|9654.67|9654.71|9654.71|9651.24|9651.24|0
1657530600000|2022-07-11 09:10:00|9655.12|9655.12|9671.29|9671.29|9672.82|9672.82|9655.12|9655.12|0
1657530900000|2022-07-11 09:15:00|9670.87|9670.87|9663.9|9663.9|9670.87|9670.87|9662.57|9662.57|0
1657531200000|2022-07-11 09:20:00|9664.02|9664.02|9662.24|9662.24|9664.68|9664.68|9659.06|9659.06|0
1657531500000|2022-07-11 09:25:00|9662.41|9662.41|9669.24|9669.24|9669.9|9669.9|9662.41|9662.41|0
1657531800000|2022-07-11 09:30:00|9669.75|9669.75|9674.08|9674.08|9677.09|9677.09|9669.75|9669.75|0
1657532100000|2022-07-11 09:35:00|9673.79|9673.79|9669.81|9669.81|9673.79|9673.79|9668.81|9668.81|0
1657532400000|2022-07-11 09:40:00|9670.26|9670.26|9669.64|9669.64|9672.38|9672.38|9669.64|9669.64|0
1657532700000|2022-07-11 09:45:00|9670.34|9670.34|9667.6|9667.6|9674.77|9674.77|9666.08|9666.08|0
1657533000000|2022-07-11 09:50:00|9667.27|9667.27|9668.36|9668.36|9672.63|9672.63|9667.27|9667.27|0
1657533300000|2022-07-11 09:55:00|9668.48|9668.48|9675.01|9675.01|9676.78|9676.78|9664.99|9664.99|0
1657533600000|2022-07-11 10:00:00|9674.56|9674.56|9671.99|9671.99|9674.86|9674.86|9669.01|9669.01|0
1657533900000|2022-07-11 10:05:00|9675.8|9675.8|9670.61|9670.61|9676.26|9676.26|9670.45|9670.45|0
1657534200000|2022-07-11 10:10:00|9670.79|9670.79|9666.25|9666.25|9670.79|9670.79|9665.6|9665.6|0
1657534500000|2022-07-11 10:15:00|9666.1|9666.1|9665.82|9665.82|9666.39|9666.39|9662.37|9662.37|0
1657534800000|2022-07-11 10:20:00|9666.37|9666.37|9663.67|9663.67|9666.67|9666.67|9663.67|9663.67|0
1657535100000|2022-07-11 10:25:00|9663.57|9663.57|9655.05|9655.05|9663.57|9663.57|9654.02|9654.02|0
1657535400000|2022-07-11 10:30:00|9654.79|9654.79|9652.76|9652.76|9655.21|9655.21|9651.81|9651.81|0
1657535700000|2022-07-11 10:35:00|9652.98|9652.98|9655.08|9655.08|9657.13|9657.13|9651.11|9651.11|0
1657536000000|2022-07-11 10:40:00|9654.75|9654.75|9658.09|9658.09|9663.13|9663.13|9654.75|9654.75|0
1657536300000|2022-07-11 10:45:00|9657.89|9657.89|9653.71|9653.71|9657.89|9657.89|9652.91|9652.91|0
1657536600000|2022-07-11 10:50:00|9654.04|9654.04|9647.39|9647.39|9655.31|9655.31|9645.11|9645.11|0
1657536900000|2022-07-11 10:55:00|9647.13|9647.13|9642.39|9642.39|9647.39|9647.39|9641.64|9641.64|0
1657537200000|2022-07-11 11:00:00|9642.73|9642.73|9637.93|9637.93|9642.73|9642.73|9637.4|9637.4|0
1657537500000|2022-07-11 11:05:00|9638.09|9638.09|9647.47|9647.47|9647.47|9647.47|9638.09|9638.09|0
1657537800000|2022-07-11 11:10:00|9648.76|9648.76|9644.9|9644.9|9648.76|9648.76|9643.7|9643.7|0
1657538100000|2022-07-11 11:15:00|9646.17|9646.17|9646.54|9646.54|9650.57|9650.57|9646.17|9646.17|0
1657538400000|2022-07-11 11:20:00|9646.37|9646.37|9650.4|9650.4|9650.4|9650.4|9646.37|9646.37|0
1657538700000|2022-07-11 11:25:00|9650.34|9650.34|9650.95|9650.95|9651.43|9651.43|9648.62|9648.62|0
1657539000000|2022-07-11 11:30:00|9651.46|9651.46|9661.57|9661.57|9663.56|9663.56|9651.46|9651.46|0
1657539300000|2022-07-11 11:35:00|9662.84|9662.84|9665.01|9665.01|9665.95|9665.95|9661.8|9661.8|0
1657539600000|2022-07-11 11:40:00|9665.27|9665.27|9665.32|9665.32|9667.49|9667.49|9665.27|9665.27|0
1657539900000|2022-07-11 11:45:00|9665.09|9665.09|9658.58|9658.58|9665.09|9665.09|9658.58|9658.58|0
1657540200000|2022-07-11 11:50:00|9658.86|9658.86|9655.77|9655.77|9659.62|9659.62|9654.92|9654.92|0
1657540500000|2022-07-11 11:55:00|9656.29|9656.29|9651.61|9651.61|9656.29|9656.29|9650.14|9650.14|0
1657540800000|2022-07-11 12:00:00|9651.83|9651.83|9664.29|9664.29|9664.5|9664.5|9651.83|9651.83|0
1657541100000|2022-07-11 12:05:00|9663.02|9663.02|9660.71|9660.71|9665.08|9665.08|9655.98|9655.98|0
1657541400000|2022-07-11 12:10:00|9660.16|9660.16|9667.02|9667.02|9667.14|9667.14|9659.62|9659.62|0
1657541700000|2022-07-11 12:15:00|9666.97|9666.97|9669.68|9669.68|9671.78|9671.78|9666.71|9666.71|0
1657542000000|2022-07-11 12:20:00|9669.63|9669.63|9675.99|9675.99|9677.78|9677.78|9669.53|9669.53|0
1657542300000|2022-07-11 12:25:00|9676.43|9676.43|9670.97|9670.97|9676.43|9676.43|9670.97|9670.97|0
1657542600000|2022-07-11 12:30:00|9671.15|9671.15|9665.65|9665.65|9672.37|9672.37|9665.23|9665.23|0
1657542900000|2022-07-11 12:35:00|9667.14|9667.14|9675.22|9675.22|9676.66|9676.66|9667.12|9667.12|0
1657543200000|2022-07-11 12:40:00|9675.05|9675.05|9667.6|9667.6|9675.75|9675.75|9667.6|9667.6|0
1657543500000|2022-07-11 12:45:00|9667.8|9667.8|9665.57|9665.57|9667.8|9667.8|9664.51|9664.51|0
1657543800000|2022-07-11 12:50:00|9665.84|9665.84|9671.95|9671.95|9675.22|9675.22|9665.84|9665.84|0
1657544100000|2022-07-11 12:55:00|9671.5|9671.5|9676.58|9676.58|9676.58|9676.58|9670.44|9670.44|0
1657544400000|2022-07-11 13:00:00|9679.78|9679.78|9683.28|9683.28|9685.81|9685.81|9679.59|9679.59|0
1657544700000|2022-07-11 13:05:00|9684.31|9684.31|9683.24|9683.24|9685.52|9685.52|9680.61|9680.61|0
1657545000000|2022-07-11 13:10:00|9681.97|9681.97|9689.31|9689.31|9689.64|9689.64|9681.76|9681.76|0
1657545300000|2022-07-11 13:15:00|9689.54|9689.54|9696.87|9696.87|9699.9|9699.9|9689.31|9689.31|0
1657545600000|2022-07-11 13:20:00|9695.6|9695.6|9697.09|9697.09|9700.73|9700.73|9692.79|9692.79|0
1657545900000|2022-07-11 13:25:00|9697.76|9697.76|9703.99|9703.99|9710.68|9710.68|9697.76|9697.76|0
1657546200000|2022-07-11 13:30:00|9702.96|9702.96|9703.94|9703.94|9705.3|9705.3|9690.58|9690.58|0
1657546500000|2022-07-11 13:35:00|9703.67|9703.67|9681.14|9681.14|9703.67|9703.67|9681.14|9681.14|0
1657546800000|2022-07-11 13:40:00|9681.65|9681.65|9693.19|9693.19|9696.15|9696.15|9681.65|9681.65|0
1657547100000|2022-07-11 13:45:00|9691.77|9691.77|9684.06|9684.06|9691.77|9691.77|9676.64|9676.64|0
1657547400000|2022-07-11 13:50:00|9683.24|9683.24|9688.49|9688.49|9688.49|9688.49|9678.47|9678.47|0
1657547700000|2022-07-11 13:55:00|9689.16|9689.16|9690.84|9690.84|9696.11|9696.11|9687.34|9687.34|0
1657548000000|2022-07-11 14:00:00|9690.51|9690.51|9672.13|9672.13|9690.51|9690.51|9668.35|9668.35|0
1657548300000|2022-07-11 14:05:00|9671.93|9671.93|9674.84|9674.84|9674.84|9674.84|9657.84|9657.84|0
1657548600000|2022-07-11 14:10:00|9674.65|9674.65|9682.78|9682.78|9684.58|9684.58|9672.76|9672.76|0
1657548900000|2022-07-11 14:15:00|9682.55|9682.55|9670.02|9670.02|9683.43|9683.43|9670.02|9670.02|0
1657549200000|2022-07-11 14:20:00|9669.9|9669.9|9670.43|9670.43|9671.92|9671.92|9664.79|9664.79|0
1657549500000|2022-07-11 14:25:00|9670.75|9670.75|9678.55|9678.55|9680.29|9680.29|9670.75|9670.75|0
1657549800000|2022-07-11 14:30:00|9677.28|9677.28|9684.25|9684.25|9684.25|9684.25|9676.22|9676.22|0
1657550100000|2022-07-11 14:35:00|9683.73|9683.73|9685.25|9685.25|9685.95|9685.95|9678.56|9678.56|0
1657550400000|2022-07-11 14:40:00|9685.21|9685.21|9684.34|9684.34|9690.33|9690.33|9683.79|9683.79|0
1657550700000|2022-07-11 14:45:00|9684.51|9684.51|9685.66|9685.66|9686.93|9686.93|9677.13|9677.13|0
1657551000000|2022-07-11 14:50:00|9685.99|9685.99|9685.41|9685.41|9686.49|9686.49|9678.57|9678.57|0
1657551300000|2022-07-11 14:55:00|9685.93|9685.93|9686.75|9686.75|9693.07|9693.07|9682.95|9682.95|0
1657551600000|2022-07-11 15:00:00|9687.26|9687.26|9696.6|9696.6|9700.17|9700.17|9686.82|9686.82|0
1657551900000|2022-07-11 15:05:00|9696.99|9696.99|9706.19|9706.19|9706.79|9706.79|9696.99|9696.99|0
1657552200000|2022-07-11 15:10:00|9706.04|9706.04|9712.98|9712.98|9715.38|9715.38|9704.98|9704.98|0
1657552500000|2022-07-11 15:15:00|9713.04|9713.04|9717.95|9717.95|9718.39|9718.39|9713.04|9713.04|0
1657552800000|2022-07-11 15:20:00|9718.17|9718.17|9700.86|9700.86|9718.17|9718.17|9700.77|9700.77|0
1657553100000|2022-07-11 15:25:00|9700.35|9700.35|9692.96|9692.96|9700.39|9700.39|9692.24|9692.24|0
1657610100000|2022-07-12 07:15:00|9679.31|9679.31|9661.45|9661.45|9687.98|9687.98|9661.45|9661.45|0
1657610400000|2022-07-12 07:20:00|9660.93|9660.93|9635.84|9635.84|9661.27|9661.27|9632.62|9632.62|0
1657610700000|2022-07-12 07:25:00|9636.13|9636.13|9637.19|9637.19|9639.34|9639.34|9627.02|9627.02|0
1657611000000|2022-07-12 07:30:00|9637.71|9637.71|9619.37|9619.37|9647.54|9647.54|9619.37|9619.37|0
1657611300000|2022-07-12 07:35:00|9619.46|9619.46|9627.24|9627.24|9627.24|9627.24|9609.36|9609.36|0
1657611600000|2022-07-12 07:40:00|9627.45|9627.45|9622.99|9622.99|9627.45|9627.45|9619.48|9619.48|0
1657611900000|2022-07-12 07:45:00|9622.48|9622.48|9620.75|9620.75|9627.28|9627.28|9620.75|9620.75|0
1657612200000|2022-07-12 07:50:00|9621.08|9621.08|9635.53|9635.53|9635.53|9635.53|9621.05|9621.05|0
1657612500000|2022-07-12 07:55:00|9636.8|9636.8|9646.29|9646.29|9646.29|9646.29|9636.41|9636.41|0
1657612800000|2022-07-12 08:00:00|9647.25|9647.25|9658.17|9658.17|9658.17|9658.17|9645.36|9645.36|0
1657613100000|2022-07-12 08:05:00|9658.22|9658.22|9665.19|9665.19|9667.3|9667.3|9658.22|9658.22|0
1657613400000|2022-07-12 08:10:00|9665.73|9665.73|9670.23|9670.23|9676.23|9676.23|9665.73|9665.73|0
1657613700000|2022-07-12 08:15:00|9670.03|9670.03|9678.61|9678.61|9679.32|9679.32|9668.08|9668.08|0
1657614000000|2022-07-12 08:20:00|9678.35|9678.35|9687.19|9687.19|9687.19|9687.19|9675.81|9675.81|0
1657614300000|2022-07-12 08:25:00|9687.03|9687.03|9686.55|9686.55|9688.49|9688.49|9685.68|9685.68|0
1657614600000|2022-07-12 08:30:00|9686.03|9686.03|9678.2|9678.2|9687.42|9687.42|9678.2|9678.2|0
1657614900000|2022-07-12 08:35:00|9674.39|9674.39|9673.53|9673.53|9684.94|9684.94|9673.53|9673.53|0
1657615200000|2022-07-12 08:40:00|9673.5|9673.5|9678.63|9678.63|9678.63|9678.63|9663.01|9663.01|0
1657615500000|2022-07-12 08:45:00|9678.08|9678.08|9681.28|9681.28|9684.03|9684.03|9671.24|9671.24|0
1657615800000|2022-07-12 08:50:00|9681.11|9681.11|9683.95|9683.95|9685.95|9685.95|9679.94|9679.94|0
1657616100000|2022-07-12 08:55:00|9683.65|9683.65|9686.32|9686.32|9693.54|9693.54|9683.65|9683.65|0
1657616400000|2022-07-12 09:00:00|9685.65|9685.65|9686.36|9686.36|9688.83|9688.83|9677.49|9677.49|0
1657616700000|2022-07-12 09:05:00|9686.58|9686.58|9684.09|9684.09|9691.84|9691.84|9683.09|9683.09|0
1657617000000|2022-07-12 09:10:00|9682.64|9682.64|9685.22|9685.22|9687.94|9687.94|9682.64|9682.64|0
1657617300000|2022-07-12 09:15:00|9685.76|9685.76|9700.8|9700.8|9700.88|9700.88|9685.71|9685.71|0
1657617600000|2022-07-12 09:20:00|9699.53|9699.53|9693.97|9693.97|9700.91|9700.91|9688.56|9688.56|0
1657617900000|2022-07-12 09:25:00|9693.64|9693.64|9699.56|9699.56|9699.78|9699.78|9692.58|9692.58|0
1657618200000|2022-07-12 09:30:00|9699.12|9699.12|9694.45|9694.45|9699.12|9699.12|9691.32|9691.32|0
1657618500000|2022-07-12 09:35:00|9694.19|9694.19|9683.41|9683.41|9694.64|9694.64|9683.41|9683.41|0
1657618800000|2022-07-12 09:40:00|9682.89|9682.89|9674.93|9674.93|9688.49|9688.49|9674.93|9674.93|0
1657619100000|2022-07-12 09:45:00|9674.41|9674.41|9659.26|9659.26|9675.29|9675.29|9658.93|9658.93|0
1657619400000|2022-07-12 09:50:00|9659.06|9659.06|9650.15|9650.15|9659.57|9659.57|9647.92|9647.92|0
1657619700000|2022-07-12 09:55:00|9649.63|9649.63|9638.05|9638.05|9649.63|9649.63|9634.07|9634.07|0
1657620000000|2022-07-12 10:00:00|9636.71|9636.71|9632.55|9632.55|9637.92|9637.92|9630.25|9630.25|0
1657620300000|2022-07-12 10:05:00|9632.04|9632.04|9633.93|9633.93|9634.35|9634.35|9630.84|9630.84|0
1657620600000|2022-07-12 10:10:00|9632.66|9632.66|9636.81|9636.81|9646.67|9646.67|9630.73|9630.73|0
1657620900000|2022-07-12 10:15:00|9636.78|9636.78|9639.37|9639.37|9640.55|9640.55|9635.96|9635.96|0
1657621200000|2022-07-12 10:20:00|9640.64|9640.64|9647.28|9647.28|9647.28|9647.28|9638.16|9638.16|0
1657621500000|2022-07-12 10:25:00|9647.05|9647.05|9655.85|9655.85|9655.85|9655.85|9646.96|9646.96|0
1657621800000|2022-07-12 10:30:00|9656.18|9656.18|9650|9650|9657.6|9657.6|9649.05|9649.05|0
1657622100000|2022-07-12 10:35:00|9649.94|9649.94|9646.25|9646.25|9649.94|9649.94|9646.02|9646.02|0
1657622400000|2022-07-12 10:40:00|9646.4|9646.4|9646.35|9646.35|9646.4|9646.4|9644.09|9644.09|0
1657622700000|2022-07-12 10:45:00|9646.17|9646.17|9643.14|9643.14|9646.17|9646.17|9639.48|9639.48|0
1657623000000|2022-07-12 10:50:00|9643.47|9643.47|9634.6|9634.6|9643.47|9643.47|9628.61|9628.61|0
1657623300000|2022-07-12 10:55:00|9633.33|9633.33|9644.18|9644.18|9646.83|9646.83|9633.33|9633.33|0
1657623600000|2022-07-12 11:00:00|9644.07|9644.07|9642.44|9642.44|9644.49|9644.49|9640.4|9640.4|0
1657623900000|2022-07-12 11:05:00|9642.77|9642.77|9639.17|9639.17|9643.71|9643.71|9638.57|9638.57|0
1657624200000|2022-07-12 11:10:00|9640.44|9640.44|9656.04|9656.04|9657.43|9657.43|9640.44|9640.44|0
1657624500000|2022-07-12 11:15:00|9656.21|9656.21|9654.02|9654.02|9660.19|9660.19|9653.1|9653.1|0
1657624800000|2022-07-12 11:20:00|9654.08|9654.08|9664.08|9664.08|9666.75|9666.75|9654.08|9654.08|0
1657625100000|2022-07-12 11:25:00|9665.35|9665.35|9670.27|9670.27|9671.43|9671.43|9665.35|9665.35|0
1657625400000|2022-07-12 11:30:00|9670.05|9670.05|9681|9681|9683.51|9683.51|9668.88|9668.88|0
1657625700000|2022-07-12 11:35:00|9681.18|9681.18|9701.93|9701.93|9703.9|9703.9|9680.3|9680.3|0
1657626000000|2022-07-12 11:40:00|9701.7|9701.7|9691.86|9691.86|9701.7|9701.7|9690.47|9690.47|0
1657626300000|2022-07-12 11:45:00|9691.65|9691.65|9683.16|9683.16|9691.65|9691.65|9683.16|9683.16|0
1657626600000|2022-07-12 11:50:00|9682.95|9682.95|9687.82|9687.82|9689.06|9689.06|9682.95|9682.95|0
1657626900000|2022-07-12 11:55:00|9687.31|9687.31|9689.15|9689.15|9689.83|9689.83|9686.49|9686.49|0
1657627200000|2022-07-12 12:00:00|9689.59|9689.59|9695.06|9695.06|9695.31|9695.31|9689.59|9689.59|0
1657627500000|2022-07-12 12:05:00|9694.54|9694.54|9698.73|9698.73|9700.14|9700.14|9694.54|9694.54|0
1657627800000|2022-07-12 12:10:00|9697.46|9697.46|9688.24|9688.24|9697.46|9697.46|9688.1|9688.1|0
1657628100000|2022-07-12 12:15:00|9688.03|9688.03|9682.73|9682.73|9688.61|9688.61|9679.51|9679.51|0
1657628400000|2022-07-12 12:20:00|9682.51|9682.51|9683.03|9683.03|9684.45|9684.45|9681.91|9681.91|0
1657628700000|2022-07-12 12:25:00|9685.57|9685.57|9683.99|9683.99|9690.59|9690.59|9681.94|9681.94|0
1657629000000|2022-07-12 12:30:00|9684.26|9684.26|9684.38|9684.38|9684.88|9684.88|9680.38|9680.38|0
1657629300000|2022-07-12 12:35:00|9684.16|9684.16|9690.93|9690.93|9690.93|9690.93|9683.61|9683.61|0
1657629600000|2022-07-12 12:40:00|9690.7|9690.7|9684.32|9684.32|9690.7|9690.7|9682.18|9682.18|0
1657629900000|2022-07-12 12:45:00|9684.53|9684.53|9671.19|9671.19|9684.85|9684.85|9671.19|9671.19|0
1657630200000|2022-07-12 12:50:00|9670.97|9670.97|9667.59|9667.59|9672.51|9672.51|9666.92|9666.92|0
1657630500000|2022-07-12 12:55:00|9666.32|9666.32|9673.21|9673.21|9673.74|9673.74|9666.32|9666.32|0
1657630800000|2022-07-12 13:00:00|9672.99|9672.99|9675.01|9675.01|9675.01|9675.01|9671.85|9671.85|0
1657631100000|2022-07-12 13:05:00|9674.98|9674.98|9675.29|9675.29|9680.26|9680.26|9670.75|9670.75|0
1657631400000|2022-07-12 13:10:00|9675.56|9675.56|9679.02|9679.02|9680.22|9680.22|9674.96|9674.96|0
1657631700000|2022-07-12 13:15:00|9679.35|9679.35|9686.85|9686.85|9686.92|9686.92|9679.08|9679.08|0
1657632000000|2022-07-12 13:20:00|9687.37|9687.37|9683|9683|9694.53|9694.53|9682.54|9682.54|0
1657632300000|2022-07-12 13:25:00|9681.73|9681.73|9692.16|9692.16|9694.8|9694.8|9681.55|9681.55|0
1657632600000|2022-07-12 13:30:00|9691.65|9691.65|9690.22|9690.22|9703.3|9703.3|9687.05|9687.05|0
1657632900000|2022-07-12 13:35:00|9690.16|9690.16|9710.27|9710.27|9712.98|9712.98|9689.92|9689.92|0
1657633200000|2022-07-12 13:40:00|9707.73|9707.73|9702.48|9702.48|9710.92|9710.92|9700.72|9700.72|0
1657633500000|2022-07-12 13:45:00|9702.74|9702.74|9707.34|9707.34|9714.18|9714.18|9701.3|9701.3|0
1657633800000|2022-07-12 13:50:00|9706.7|9706.7|9717.54|9717.54|9720.66|9720.66|9706.57|9706.57|0
1657634100000|2022-07-12 13:55:00|9717.64|9717.64|9700.14|9700.14|9718.18|9718.18|9699.11|9699.11|0
1657634400000|2022-07-12 14:00:00|9699.16|9699.16|9688.65|9688.65|9699.16|9699.16|9687.33|9687.33|0
1657634700000|2022-07-12 14:05:00|9687.38|9687.38|9687.87|9687.87|9691.47|9691.47|9682.79|9682.79|0
1657635000000|2022-07-12 14:10:00|9687.81|9687.81|9698.26|9698.26|9699.75|9699.75|9687.4|9687.4|0
1657635300000|2022-07-12 14:15:00|9696.99|9696.99|9708.51|9708.51|9708.51|9708.51|9691.7|9691.7|0
1657635600000|2022-07-12 14:20:00|9708.78|9708.78|9710.33|9710.33|9716.55|9716.55|9707.94|9707.94|0
1657635900000|2022-07-12 14:25:00|9710.27|9710.27|9709.71|9709.71|9713.98|9713.98|9704.48|9704.48|0
1657636200000|2022-07-12 14:30:00|9709.82|9709.82|9730.28|9730.28|9731.79|9731.79|9708.55|9708.55|0
1657636500000|2022-07-12 14:35:00|9730.61|9730.61|9728.42|9728.42|9730.61|9730.61|9724.96|9724.96|0
1657636800000|2022-07-12 14:40:00|9728.22|9728.22|9724.72|9724.72|9729.41|9729.41|9724.69|9724.69|0
1657637100000|2022-07-12 14:45:00|9724.38|9724.38|9717.97|9717.97|9728.75|9728.75|9717.97|9717.97|0
1657637400000|2022-07-12 14:50:00|9717.42|9717.42|9719.23|9719.23|9719.36|9719.36|9712.24|9712.24|0
1657637700000|2022-07-12 14:55:00|9718.99|9718.99|9727.51|9727.51|9728.84|9728.84|9718.11|9718.11|0
1657638000000|2022-07-12 15:00:00|9727.41|9727.41|9726.16|9726.16|9730.41|9730.41|9723.62|9723.62|0
1657638300000|2022-07-12 15:05:00|9725.88|9725.88|9727.74|9727.74|9731.08|9731.08|9723.11|9723.11|0
1657638600000|2022-07-12 15:10:00|9729.01|9729.01|9731.04|9731.04|9735.96|9735.96|9728.11|9728.11|0
1657638900000|2022-07-12 15:15:00|9730.95|9730.95|9720.99|9720.99|9731.02|9731.02|9720.18|9720.18|0
1657639200000|2022-07-12 15:20:00|9721.5|9721.5|9718.33|9718.33|9727.53|9727.53|9717.3|9717.3|0
1657639500000|2022-07-12 15:25:00|9719.6|9719.6|9714.8|9714.8|9720.1|9720.1|9714.8|9714.8|0
1657696500000|2022-07-13 07:15:00|9708.87|9708.87|9692.26|9692.26|9709.92|9709.92|9688.6|9688.6|0
1657696800000|2022-07-13 07:20:00|9692.02|9692.02|9672.69|9672.69|9692.02|9692.02|9670.24|9670.24|0
1657697100000|2022-07-13 07:25:00|9673.96|9673.96|9689.67|9689.67|9689.67|9689.67|9672.02|9672.02|0
1657697400000|2022-07-13 07:30:00|9689.4|9689.4|9693.81|9693.81|9695.07|9695.07|9684.1|9684.1|0
1657697700000|2022-07-13 07:35:00|9693.04|9693.04|9701.52|9701.52|9709.38|9709.38|9684.29|9684.29|0
1657698000000|2022-07-13 07:40:00|9702.29|9702.29|9704.58|9704.58|9706.61|9706.61|9699.69|9699.69|0
1657698300000|2022-07-13 07:45:00|9703.91|9703.91|9686.79|9686.79|9704.94|9704.94|9686.79|9686.79|0
1657698600000|2022-07-13 07:50:00|9686.46|9686.46|9684.67|9684.67|9687.49|9687.49|9681.2|9681.2|0
1657698900000|2022-07-13 07:55:00|9687.47|9687.47|9688.06|9688.06|9693.35|9693.35|9685.82|9685.82|0
1657699200000|2022-07-13 08:00:00|9687.54|9687.54|9662.71|9662.71|9687.54|9687.54|9662.71|9662.71|0
1657699500000|2022-07-13 08:05:00|9662.62|9662.62|9627.57|9627.57|9662.62|9662.62|9626.3|9626.3|0
1657699800000|2022-07-13 08:10:00|9627.69|9627.69|9623.48|9623.48|9630.69|9630.69|9622.84|9622.84|0
1657700100000|2022-07-13 08:15:00|9623.65|9623.65|9623.98|9623.98|9629.22|9629.22|9619.16|9619.16|0
1657700400000|2022-07-13 08:20:00|9622.71|9622.71|9628.11|9628.11|9628.11|9628.11|9616.58|9616.58|0
1657700700000|2022-07-13 08:25:00|9627.85|9627.85|9629.54|9629.54|9637.22|9637.22|9627.85|9627.85|0
1657701000000|2022-07-13 08:30:00|9628.72|9628.72|9633.03|9633.03|9634.58|9634.58|9627.75|9627.75|0
1657701300000|2022-07-13 08:35:00|9633.37|9633.37|9647.62|9647.62|9648.64|9648.64|9626.54|9626.54|0
1657701600000|2022-07-13 08:40:00|9647.33|9647.33|9640.52|9640.52|9650.91|9650.91|9638.09|9638.09|0
1657701900000|2022-07-13 08:45:00|9640.62|9640.62|9668.89|9668.89|9668.89|9668.89|9638.27|9638.27|0
1657702200000|2022-07-13 08:50:00|9669.41|9669.41|9674.49|9674.49|9677.49|9677.49|9667.48|9667.48|0
1657702500000|2022-07-13 08:55:00|9674.74|9674.74|9676.3|9676.3|9680.28|9680.28|9671.82|9671.82|0
1657702800000|2022-07-13 09:00:00|9676.04|9676.04|9691.24|9691.24|9692.52|9692.52|9674.24|9674.24|0
1657703100000|2022-07-13 09:05:00|9691.51|9691.51|9681.31|9681.31|9691.76|9691.76|9681.31|9681.31|0
1657703400000|2022-07-13 09:10:00|9680.8|9680.8|9687.86|9687.86|9690.8|9690.8|9680.11|9680.11|0
1657703700000|2022-07-13 09:15:00|9687.59|9687.59|9679.8|9679.8|9687.59|9687.59|9679.44|9679.44|0
1657704000000|2022-07-13 09:20:00|9680.01|9680.01|9681.74|9681.74|9682.58|9682.58|9678.13|9678.13|0
1657704300000|2022-07-13 09:25:00|9681.91|9681.91|9701.02|9701.02|9701.02|9701.02|9678.92|9678.92|0
1657704600000|2022-07-13 09:30:00|9700.77|9700.77|9706.1|9706.1|9708.64|9708.64|9699.44|9699.44|0
1657704900000|2022-07-13 09:35:00|9706.61|9706.61|9703.62|9703.62|9706.61|9706.61|9701.68|9701.68|0
1657705200000|2022-07-13 09:40:00|9704.89|9704.89|9700.46|9700.46|9705.63|9705.63|9700.43|9700.43|0
1657705500000|2022-07-13 09:45:00|9701.49|9701.49|9700.11|9700.11|9705.8|9705.8|9700.11|9700.11|0
1657705800000|2022-07-13 09:50:00|9699.82|9699.82|9693.27|9693.27|9700.11|9700.11|9688.23|9688.23|0
1657706100000|2022-07-13 09:55:00|9693.17|9693.17|9686.2|9686.2|9693.17|9693.17|9686.2|9686.2|0
1657706400000|2022-07-13 10:00:00|9684.93|9684.93|9679.16|9679.16|9684.93|9684.93|9678.28|9678.28|0
1657706700000|2022-07-13 10:05:00|9679.49|9679.49|9676.18|9676.18|9679.54|9679.54|9675.98|9675.98|0
1657707000000|2022-07-13 10:10:00|9676.69|9676.69|9676.12|9676.12|9680.2|9680.2|9676.12|9676.12|0
1657707300000|2022-07-13 10:15:00|9676.17|9676.17|9678.39|9678.39|9680.82|9680.82|9674.99|9674.99|0
1657707600000|2022-07-13 10:20:00|9678.22|9678.22|9679.1|9679.1|9681.83|9681.83|9676.01|9676.01|0
1657707900000|2022-07-13 10:25:00|9677.83|9677.83|9660.22|9660.22|9679.48|9679.48|9660.22|9660.22|0
1657708200000|2022-07-13 10:30:00|9659.98|9659.98|9662.83|9662.83|9664.68|9664.68|9659.42|9659.42|0
1657708500000|2022-07-13 10:35:00|9662.32|9662.32|9645.85|9645.85|9662.32|9662.32|9644.03|9644.03|0
1657708800000|2022-07-13 10:40:00|9644.58|9644.58|9648.43|9648.43|9649.82|9649.82|9643.01|9643.01|0
1657709100000|2022-07-13 10:45:00|9648.7|9648.7|9653.36|9653.36|9660.2|9660.2|9648.7|9648.7|0
1657709400000|2022-07-13 10:50:00|9653.19|9653.19|9654.04|9654.04|9654.37|9654.37|9648.77|9648.77|0
1657709700000|2022-07-13 10:55:00|9652.77|9652.77|9653.09|9653.09|9653.29|9653.29|9647.8|9647.8|0
1657710000000|2022-07-13 11:00:00|9652.83|9652.83|9649.89|9649.89|9655.03|9655.03|9647.06|9647.06|0
1657710300000|2022-07-13 11:05:00|9650.15|9650.15|9648.75|9648.75|9652.81|9652.81|9646.6|9646.6|0
1657710600000|2022-07-13 11:10:00|9648.24|9648.24|9654.42|9654.42|9656.25|9656.25|9647.06|9647.06|0
1657710900000|2022-07-13 11:15:00|9653.53|9653.53|9651.63|9651.63|9655.22|9655.22|9651.46|9651.46|0
1657711200000|2022-07-13 11:20:00|9651.89|9651.89|9649.51|9649.51|9656.19|9656.19|9649.02|9649.02|0
1657711500000|2022-07-13 11:25:00|9648.99|9648.99|9635.22|9635.22|9648.99|9648.99|9634.32|9634.32|0
1657711800000|2022-07-13 11:30:00|9636.49|9636.49|9631.88|9631.88|9636.49|9636.49|9631.46|9631.46|0
1657712100000|2022-07-13 11:35:00|9632.16|9632.16|9631.62|9631.62|9634.96|9634.96|9630.26|9630.26|0
1657712400000|2022-07-13 11:40:00|9631.91|9631.91|9622.6|9622.6|9632.9|9632.9|9616.08|9616.08|0
1657712700000|2022-07-13 11:45:00|9621.33|9621.33|9620.16|9620.16|9622.17|9622.17|9618.99|9618.99|0
1657713000000|2022-07-13 11:50:00|9619.9|9619.9|9632.41|9632.41|9634.33|9634.33|9619.68|9619.68|0
1657713300000|2022-07-13 11:55:00|9632.08|9632.08|9633.72|9633.72|9638.35|9638.35|9632.08|9632.08|0
1657713600000|2022-07-13 12:00:00|9633.46|9633.46|9635.97|9635.97|9636.2|9636.2|9629.76|9629.76|0
1657713900000|2022-07-13 12:05:00|9635.46|9635.46|9627.35|9627.35|9635.72|9635.72|9627.35|9627.35|0
1657714200000|2022-07-13 12:10:00|9627.69|9627.69|9622.72|9622.72|9627.69|9627.69|9617.08|9617.08|0
1657714500000|2022-07-13 12:15:00|9621.45|9621.45|9614.61|9614.61|9621.45|9621.45|9609.8|9609.8|0
1657714800000|2022-07-13 12:20:00|9614.86|9614.86|9610.44|9610.44|9616.72|9616.72|9606.35|9606.35|0
1657715100000|2022-07-13 12:25:00|9610.78|9610.78|9640.6|9640.6|9655.43|9655.43|9610.78|9610.78|0
1657715400000|2022-07-13 12:30:00|9640.27|9640.27|9563.56|9563.56|9640.27|9640.27|9543.77|9543.77|0
1657715700000|2022-07-13 12:35:00|9562.91|9562.91|9530.81|9530.81|9563.98|9563.98|9530.81|9530.81|0
1657716000000|2022-07-13 12:40:00|9530.37|9530.37|9522.44|9522.44|9530.37|9530.37|9519.14|9519.14|0
1657716300000|2022-07-13 12:45:00|9522.71|9522.71|9527.07|9527.07|9528.55|9528.55|9520.11|9520.11|0
1657716600000|2022-07-13 12:50:00|9526.4|9526.4|9563.71|9563.71|9563.88|9563.88|9526.4|9526.4|0
1657716900000|2022-07-13 12:55:00|9563.49|9563.49|9578.36|9578.36|9579.47|9579.47|9560.72|9560.72|0
1657717200000|2022-07-13 13:00:00|9578.71|9578.71|9594.95|9594.95|9597.39|9597.39|9578.71|9578.71|0
1657717500000|2022-07-13 13:05:00|9593.68|9593.68|9578.98|9578.98|9594|9594|9576.97|9576.97|0
1657717800000|2022-07-13 13:10:00|9578.66|9578.66|9575.27|9575.27|9578.82|9578.82|9570.87|9570.87|0
1657718100000|2022-07-13 13:15:00|9575.53|9575.53|9555.52|9555.52|9580.14|9580.14|9551.03|9551.03|0
1657718400000|2022-07-13 13:20:00|9555.79|9555.79|9542.2|9542.2|9563.48|9563.48|9538.61|9538.61|0
1657718700000|2022-07-13 13:25:00|9542.37|9542.37|9539.49|9539.49|9547.44|9547.44|9538.5|9538.5|0
1657719000000|2022-07-13 13:30:00|9539.76|9539.76|9542.34|9542.34|9550.17|9550.17|9530.77|9530.77|0
1657719300000|2022-07-13 13:35:00|9539.68|9539.68|9556.84|9556.84|9557.33|9557.33|9523.37|9523.37|0
1657719600000|2022-07-13 13:40:00|9556.07|9556.07|9549.4|9549.4|9563.94|9563.94|9545.89|9545.89|0
1657719900000|2022-07-13 13:45:00|9549.14|9549.14|9571.02|9571.02|9571.02|9571.02|9543.66|9543.66|0
1657720200000|2022-07-13 13:50:00|9572.29|9572.29|9544.78|9544.78|9572.47|9572.47|9544.35|9544.35|0
1657720500000|2022-07-13 13:55:00|9544.58|9544.58|9544.67|9544.67|9545.43|9545.43|9540.73|9540.73|0
1657720800000|2022-07-13 14:00:00|9544.73|9544.73|9545.04|9545.04|9548.98|9548.98|9532.73|9532.73|0
1657721100000|2022-07-13 14:05:00|9544.94|9544.94|9541.46|9541.46|9546.55|9546.55|9537.94|9537.94|0
1657721400000|2022-07-13 14:10:00|9540.19|9540.19|9556.95|9556.95|9557.52|9557.52|9540.19|9540.19|0
1657721700000|2022-07-13 14:15:00|9556.4|9556.4|9536.13|9536.13|9557.14|9557.14|9536.13|9536.13|0
1657722000000|2022-07-13 14:20:00|9535.96|9535.96|9544.65|9544.65|9547.43|9547.43|9525.97|9525.97|0
1657722300000|2022-07-13 14:25:00|9544.9|9544.9|9546.61|9546.61|9557.09|9557.09|9541.75|9541.75|0
1657722600000|2022-07-13 14:30:00|9546.41|9546.41|9557.06|9557.06|9560.66|9560.66|9543.66|9543.66|0
1657722900000|2022-07-13 14:35:00|9558.33|9558.33|9555.57|9555.57|9565.59|9565.59|9555.57|9555.57|0
1657723200000|2022-07-13 14:40:00|9555.35|9555.35|9576.81|9576.81|9576.81|9576.81|9554.09|9554.09|0
1657723500000|2022-07-13 14:45:00|9576.87|9576.87|9595.9|9595.9|9595.9|9595.9|9576.87|9576.87|0
1657723800000|2022-07-13 14:50:00|9596.19|9596.19|9608.14|9608.14|9610.99|9610.99|9595.44|9595.44|0
1657724100000|2022-07-13 14:55:00|9608.12|9608.12|9614.45|9614.45|9617.67|9617.67|9608.12|9608.12|0
1657724400000|2022-07-13 15:00:00|9614.2|9614.2|9613.29|9613.29|9616.47|9616.47|9607.46|9607.46|0
1657724700000|2022-07-13 15:05:00|9613.03|9613.03|9626.74|9626.74|9627.19|9627.19|9613.03|9613.03|0
1657725000000|2022-07-13 15:10:00|9626.79|9626.79|9623.87|9623.87|9627.35|9627.35|9616.41|9616.41|0
1657725300000|2022-07-13 15:15:00|9624.13|9624.13|9624.64|9624.64|9628.44|9628.44|9622.31|9622.31|0
1657725600000|2022-07-13 15:20:00|9623.37|9623.37|9630.11|9630.11|9635.09|9635.09|9623.37|9623.37|0
1657725900000|2022-07-13 15:25:00|9629.76|9629.76|9605.77|9605.77|9631.1|9631.1|9605.77|9605.77|0
1657782900000|2022-07-14 07:15:00|9619.41|9619.41|9632.73|9632.73|9636.16|9636.16|9619.41|9619.41|0
1657783200000|2022-07-14 07:20:00|9633.01|9633.01|9639.72|9639.72|9640.79|9640.79|9628.15|9628.15|0
1657783500000|2022-07-14 07:25:00|9639.4|9639.4|9648.7|9648.7|9661.91|9661.91|9639.4|9639.4|0
1657783800000|2022-07-14 07:30:00|9649.39|9649.39|9645.2|9645.2|9651.84|9651.84|9645.2|9645.2|0
1657784100000|2022-07-14 07:35:00|9644.94|9644.94|9638.76|9638.76|9650.85|9650.85|9638.76|9638.76|0
1657784400000|2022-07-14 07:40:00|9639.41|9639.41|9643.76|9643.76|9647.37|9647.37|9631.93|9631.93|0
1657784700000|2022-07-14 07:45:00|9642.49|9642.49|9635.5|9635.5|9642.49|9642.49|9628.29|9628.29|0
1657785000000|2022-07-14 07:50:00|9635.17|9635.17|9631.3|9631.3|9635.37|9635.37|9630.03|9630.03|0
1657785300000|2022-07-14 07:55:00|9631.13|9631.13|9635.65|9635.65|9636.48|9636.48|9625.71|9625.71|0
1657785600000|2022-07-14 08:00:00|9635.14|9635.14|9649.04|9649.04|9649.04|9649.04|9631.94|9631.94|0
1657785900000|2022-07-14 08:05:00|9649.21|9649.21|9662|9662|9666.26|9666.26|9646.67|9646.67|0
1657786200000|2022-07-14 08:10:00|9661.45|9661.45|9673.58|9673.58|9674.23|9674.23|9660.56|9660.56|0
1657786500000|2022-07-14 08:15:00|9674.03|9674.03|9695.19|9695.19|9696.12|9696.12|9674.03|9674.03|0
1657786800000|2022-07-14 08:20:00|9692.65|9692.65|9685.2|9685.2|9704.7|9704.7|9683.93|9683.93|0
1657787100000|2022-07-14 08:25:00|9683.86|9683.86|9677.87|9677.87|9683.86|9683.86|9672.55|9672.55|0
1657787400000|2022-07-14 08:30:00|9678.9|9678.9|9686.21|9686.21|9686.21|9686.21|9671.31|9671.31|0
1657787700000|2022-07-14 08:35:00|9686.47|9686.47|9676.57|9676.57|9692.72|9692.72|9676.57|9676.57|0
1657788000000|2022-07-14 08:40:00|9676.14|9676.14|9677.62|9677.62|9682.69|9682.69|9672.63|9672.63|0
1657788300000|2022-07-14 08:45:00|9676.85|9676.85|9673.87|9673.87|9681.83|9681.83|9673.87|9673.87|0
1657788600000|2022-07-14 08:50:00|9673.58|9673.58|9665.59|9665.59|9675.05|9675.05|9665.41|9665.41|0
1657788900000|2022-07-14 08:55:00|9664.32|9664.32|9679.03|9679.03|9680.67|9680.67|9663.28|9663.28|0
1657789200000|2022-07-14 09:00:00|9677.76|9677.76|9678.33|9678.33|9678.33|9678.33|9674.89|9674.89|0
1657789500000|2022-07-14 09:05:00|9678.63|9678.63|9684.19|9684.19|9684.19|9684.19|9675.49|9675.49|0
1657789800000|2022-07-14 09:10:00|9680.38|9680.38|9677.9|9677.9|9682.78|9682.78|9677.9|9677.9|0
1657790100000|2022-07-14 09:15:00|9678.29|9678.29|9683.38|9683.38|9685.68|9685.68|9677.15|9677.15|0
1657790400000|2022-07-14 09:20:00|9683.26|9683.26|9683.88|9683.88|9689.71|9689.71|9682.64|9682.64|0
1657790700000|2022-07-14 09:25:00|9684.54|9684.54|9690.48|9690.48|9691.53|9691.53|9684.54|9684.54|0
1657791000000|2022-07-14 09:30:00|9690.35|9690.35|9684.15|9684.15|9690.86|9690.86|9682.68|9682.68|0
1657791300000|2022-07-14 09:35:00|9683.89|9683.89|9679.57|9679.57|9685.46|9685.46|9679.57|9679.57|0
1657791600000|2022-07-14 09:40:00|9679.4|9679.4|9692.17|9692.17|9694.1|9694.1|9679.28|9679.28|0
1657791900000|2022-07-14 09:45:00|9691.91|9691.91|9702.76|9702.76|9702.76|9702.76|9690.64|9690.64|0
1657792200000|2022-07-14 09:50:00|9703.04|9703.04|9707.7|9707.7|9707.7|9707.7|9702.39|9702.39|0
1657792500000|2022-07-14 09:55:00|9707.78|9707.78|9712.68|9712.68|9713.29|9713.29|9707.18|9707.18|0
1657792800000|2022-07-14 10:00:00|9712.9|9712.9|9708.49|9708.49|9712.9|9712.9|9705.5|9705.5|0
1657793100000|2022-07-14 10:05:00|9708.72|9708.72|9715.89|9715.89|9717.68|9717.68|9708.72|9708.72|0
1657793400000|2022-07-14 10:10:00|9716.1|9716.1|9717.61|9717.61|9718.12|9718.12|9714.78|9714.78|0
1657793700000|2022-07-14 10:15:00|9717.71|9717.71|9725.63|9725.63|9727.53|9727.53|9716.51|9716.51|0
1657794000000|2022-07-14 10:20:00|9725.36|9725.36|9725.94|9725.94|9727.21|9727.21|9720.31|9720.31|0
1657794300000|2022-07-14 10:25:00|9726.2|9726.2|9726.11|9726.11|9728.55|9728.55|9723.57|9723.57|0
1657794600000|2022-07-14 10:30:00|9723.31|9723.31|9730.26|9730.26|9734.25|9734.25|9720.42|9720.42|0
1657794900000|2022-07-14 10:35:00|9731.53|9731.53|9733.27|9733.27|9737.27|9737.27|9729.42|9729.42|0
1657795200000|2022-07-14 10:40:00|9732.85|9732.85|9730.62|9730.62|9732.85|9732.85|9728.66|9728.66|0
1657795500000|2022-07-14 10:45:00|9729.35|9729.35|9721.07|9721.07|9733.12|9733.12|9721.07|9721.07|0
1657795800000|2022-07-14 10:50:00|9720.86|9720.86|9714.68|9714.68|9720.86|9720.86|9713.62|9713.62|0
1657796100000|2022-07-14 10:55:00|9713.41|9713.41|9716.85|9716.85|9716.85|9716.85|9712.09|9712.09|0
1657796400000|2022-07-14 11:00:00|9716.34|9716.34|9733.88|9733.88|9734.04|9734.04|9715.28|9715.28|0
1657796700000|2022-07-14 11:05:00|9731.34|9731.34|9718.67|9718.67|9732.61|9732.61|9718.05|9718.05|0
1657797000000|2022-07-14 11:10:00|9721.21|9721.21|9719.7|9719.7|9721.21|9721.21|9713.63|9713.63|0
1657797300000|2022-07-14 11:15:00|9720.13|9720.13|9728.47|9728.47|9728.47|9728.47|9717.85|9717.85|0
1657797600000|2022-07-14 11:20:00|9728.26|9728.26|9743.18|9743.18|9743.7|9743.7|9727.89|9727.89|0
1657797900000|2022-07-14 11:25:00|9742.85|9742.85|9741.66|9741.66|9746.16|9746.16|9738.66|9738.66|0
1657798200000|2022-07-14 11:30:00|9741.94|9741.94|9742.35|9742.35|9757.16|9757.16|9741.94|9741.94|0
1657798500000|2022-07-14 11:35:00|9742.02|9742.02|9739.42|9739.42|9742.02|9742.02|9733.77|9733.77|0
1657798800000|2022-07-14 11:40:00|9738.6|9738.6|9744.49|9744.49|9745.31|9745.31|9735.37|9735.37|0
1657799100000|2022-07-14 11:45:00|9744.31|9744.31|9740.47|9740.47|9745.68|9745.68|9738.82|9738.82|0
1657799400000|2022-07-14 11:50:00|9740.68|9740.68|9743.3|9743.3|9747.38|9747.38|9740.68|9740.68|0
1657799700000|2022-07-14 11:55:00|9742.95|9742.95|9739.08|9739.08|9745.03|9745.03|9739.08|9739.08|0
1657800000000|2022-07-14 12:00:00|9739.14|9739.14|9737.72|9737.72|9739.14|9739.14|9737.2|9737.2|0
1657800300000|2022-07-14 12:05:00|9737.45|9737.45|9726.61|9726.61|9737.45|9737.45|9724.5|9724.5|0
1657800600000|2022-07-14 12:10:00|9726.55|9726.55|9728.32|9728.32|9729.59|9729.59|9722.46|9722.46|0
1657800900000|2022-07-14 12:15:00|9727.05|9727.05|9726.86|9726.86|9732.11|9732.11|9726.32|9726.32|0
1657801200000|2022-07-14 12:20:00|9726.92|9726.92|9703.03|9703.03|9728.52|9728.52|9702.1|9702.1|0
1657801500000|2022-07-14 12:25:00|9702.61|9702.61|9695.64|9695.64|9702.61|9702.61|9695.05|9695.05|0
1657801800000|2022-07-14 12:30:00|9695.19|9695.19|9700.74|9700.74|9705.54|9705.54|9686.86|9686.86|0
1657802100000|2022-07-14 12:35:00|9702.01|9702.01|9694.53|9694.53|9702.35|9702.35|9692.38|9692.38|0
1657802400000|2022-07-14 12:40:00|9697.06|9697.06|9694.73|9694.73|9697.35|9697.35|9694.39|9694.39|0
1657802700000|2022-07-14 12:45:00|9694.5|9694.5|9695.61|9695.61|9704.76|9704.76|9693.85|9693.85|0
1657803000000|2022-07-14 12:50:00|9695.9|9695.9|9691.07|9691.07|9697.05|9697.05|9691.07|9691.07|0
1657803300000|2022-07-14 12:55:00|9690.96|9690.96|9700.03|9700.03|9700.33|9700.33|9685.85|9685.85|0
1657803600000|2022-07-14 13:00:00|9699.99|9699.99|9713.65|9713.65|9717.46|9717.46|9698.05|9698.05|0
1657803900000|2022-07-14 13:05:00|9713.48|9713.48|9707.08|9707.08|9719.81|9719.81|9704.01|9704.01|0
1657804200000|2022-07-14 13:10:00|9706.84|9706.84|9712.5|9712.5|9716.78|9716.78|9706.69|9706.69|0
1657804500000|2022-07-14 13:15:00|9713.02|9713.02|9713.57|9713.57|9719|9719|9712.8|9712.8|0
1657804800000|2022-07-14 13:20:00|9713.05|9713.05|9728.99|9728.99|9728.99|9728.99|9712.58|9712.58|0
1657805100000|2022-07-14 13:25:00|9728.73|9728.73|9730.44|9730.44|9734.27|9734.27|9725.75|9725.75|0
1657805400000|2022-07-14 13:30:00|9730.69|9730.69|9713.67|9713.67|9746.77|9746.77|9710.23|9710.23|0
1657805700000|2022-07-14 13:35:00|9714.94|9714.94|9711.11|9711.11|9716.02|9716.02|9699.31|9699.31|0
1657806000000|2022-07-14 13:40:00|9711.77|9711.77|9694.97|9694.97|9714.34|9714.34|9694.97|9694.97|0
1657806300000|2022-07-14 13:45:00|9694.76|9694.76|9699.43|9699.43|9704.13|9704.13|9692|9692|0
1657806600000|2022-07-14 13:50:00|9699.18|9699.18|9697.49|9697.49|9703.04|9703.04|9692.12|9692.12|0
1657806900000|2022-07-14 13:55:00|9697.61|9697.61|9691.14|9691.14|9706.38|9706.38|9690.98|9690.98|0
1657807200000|2022-07-14 14:00:00|9691.03|9691.03|9677.02|9677.02|9698.3|9698.3|9677.02|9677.02|0
1657807500000|2022-07-14 14:05:00|9676.92|9676.92|9664.24|9664.24|9677.09|9677.09|9662.68|9662.68|0
1657807800000|2022-07-14 14:10:00|9663.8|9663.8|9674.88|9674.88|9675.43|9675.43|9658.66|9658.66|0
1657808100000|2022-07-14 14:15:00|9675.24|9675.24|9664.42|9664.42|9678.62|9678.62|9664.04|9664.04|0
1657808400000|2022-07-14 14:20:00|9664.68|9664.68|9669.73|9669.73|9669.87|9669.87|9664|9664|0
1657808700000|2022-07-14 14:25:00|9669.55|9669.55|9681.99|9681.99|9681.99|9681.99|9665.73|9665.73|0
1657809000000|2022-07-14 14:30:00|9681.34|9681.34|9685.15|9685.15|9686.16|9686.16|9674.06|9674.06|0
1657809300000|2022-07-14 14:35:00|9685.82|9685.82|9669.49|9669.49|9687.36|9687.36|9667.94|9667.94|0
1657809600000|2022-07-14 14:40:00|9670.76|9670.76|9661.91|9661.91|9671.62|9671.62|9655.98|9655.98|0
1657809900000|2022-07-14 14:45:00|9661.7|9661.7|9658.15|9658.15|9664.18|9664.18|9652.33|9652.33|0
1657810200000|2022-07-14 14:50:00|9657.89|9657.89|9679.84|9679.84|9681.11|9681.11|9657.89|9657.89|0
1657810500000|2022-07-14 14:55:00|9680.1|9680.1|9685.29|9685.29|9685.29|9685.29|9678.54|9678.54|0
1657810800000|2022-07-14 15:00:00|9686.29|9686.29|9697.4|9697.4|9700.81|9700.81|9686.29|9686.29|0
1657811100000|2022-07-14 15:05:00|9697.02|9697.02|9711.2|9711.2|9712.28|9712.28|9695|9695|0
1657811400000|2022-07-14 15:10:00|9711.15|9711.15|9705.85|9705.85|9722.02|9722.02|9705.42|9705.42|0
1657811700000|2022-07-14 15:15:00|9705.62|9705.62|9714.17|9714.17|9717.81|9717.81|9704.08|9704.08|0
1657812000000|2022-07-14 15:20:00|9714.02|9714.02|9716.16|9716.16|9724.52|9724.52|9714.02|9714.02|0
1657812300000|2022-07-14 15:25:00|9717.43|9717.43|9712.15|9712.15|9719.5|9719.5|9711.51|9711.51|0
1657869300000|2022-07-15 07:15:00|9714.54|9714.54|9731.19|9731.19|9731.19|9731.19|9713.1|9713.1|0
1657869600000|2022-07-15 07:20:00|9731.03|9731.03|9746.09|9746.09|9753.51|9753.51|9730.86|9730.86|0
1657869900000|2022-07-15 07:25:00|9746.29|9746.29|9766.63|9766.63|9767.23|9767.23|9745.6|9745.6|0
1657870200000|2022-07-15 07:30:00|9767.33|9767.33|9760.39|9760.39|9775.37|9775.37|9760.39|9760.39|0
1657870500000|2022-07-15 07:35:00|9759.88|9759.88|9771.25|9771.25|9774.11|9774.11|9757.01|9757.01|0
1657870800000|2022-07-15 07:40:00|9770.99|9770.99|9760.26|9760.26|9771.07|9771.07|9755.3|9755.3|0
1657871100000|2022-07-15 07:45:00|9760.58|9760.58|9773.22|9773.22|9773.97|9773.97|9758.37|9758.37|0
1657871400000|2022-07-15 07:50:00|9773.47|9773.47|9785.18|9785.18|9787.23|9787.23|9767.01|9767.01|0
1657871700000|2022-07-15 07:55:00|9785.4|9785.4|9803.31|9803.31|9804.83|9804.83|9784.87|9784.87|0
1657872000000|2022-07-15 08:00:00|9804|9804|9808.16|9808.16|9812.49|9812.49|9803.85|9803.85|0
1657872300000|2022-07-15 08:05:00|9808.24|9808.24|9814.68|9814.68|9821.36|9821.36|9807.42|9807.42|0
1657872600000|2022-07-15 08:10:00|9814.42|9814.42|9810.11|9810.11|9823.16|9823.16|9807.34|9807.34|0
1657872900000|2022-07-15 08:15:00|9810.43|9810.43|9819.45|9819.45|9827.05|9827.05|9810.43|9810.43|0
1657873200000|2022-07-15 08:20:00|9820.72|9820.72|9823.6|9823.6|9825.43|9825.43|9818.98|9818.98|0
1657873500000|2022-07-15 08:25:00|9823.48|9823.48|9821.68|9821.68|9826.94|9826.94|9820.76|9820.76|0
1657873800000|2022-07-15 08:30:00|9824.22|9824.22|9823.54|9823.54|9836.24|9836.24|9819.73|9819.73|0
1657874100000|2022-07-15 08:35:00|9823.42|9823.42|9824.78|9824.78|9826.54|9826.54|9819.98|9819.98|0
1657874400000|2022-07-15 08:40:00|9824.56|9824.56|9845.76|9845.76|9846.68|9846.68|9824.56|9824.56|0
1657874700000|2022-07-15 08:45:00|9848.74|9848.74|9848.85|9848.85|9852.14|9852.14|9845.41|9845.41|0
1657875000000|2022-07-15 08:50:00|9851.39|9851.39|9860.79|9860.79|9863.84|9863.84|9848.92|9848.92|0
1657875300000|2022-07-15 08:55:00|9858.25|9858.25|9849.36|9849.36|9859.79|9859.79|9847.97|9847.97|0
1657875600000|2022-07-15 09:00:00|9850.63|9850.63|9853.98|9853.98|9857.57|9857.57|9850.63|9850.63|0
1657875900000|2022-07-15 09:05:00|9853.71|9853.71|9852.85|9852.85|9858.48|9858.48|9849.17|9849.17|0
1657876200000|2022-07-15 09:10:00|9852.07|9852.07|9851.67|9851.67|9852.07|9852.07|9850.2|9850.2|0
1657876500000|2022-07-15 09:15:00|9851.46|9851.46|9823.48|9823.48|9865.13|9865.13|9822.26|9822.26|0
1657876800000|2022-07-15 09:20:00|9824.13|9824.13|9811.39|9811.39|9824.13|9824.13|9808.28|9808.28|0
1657877100000|2022-07-15 09:25:00|9811.84|9811.84|9819.07|9819.07|9819.07|9819.07|9811|9811|0
1657877400000|2022-07-15 09:30:00|9820.37|9820.37|9830.22|9830.22|9833.97|9833.97|9819.36|9819.36|0
1657877700000|2022-07-15 09:35:00|9829.7|9829.7|9828.73|9828.73|9830.99|9830.99|9823.31|9823.31|0
1657878000000|2022-07-15 09:40:00|9827.46|9827.46|9821.84|9821.84|9827.69|9827.69|9821.84|9821.84|0
1657878300000|2022-07-15 09:45:00|9821.33|9821.33|9800.82|9800.82|9822.6|9822.6|9800.82|9800.82|0
1657878600000|2022-07-15 09:50:00|9801|9801|9793.8|9793.8|9801.63|9801.63|9791.13|9791.13|0
1657878900000|2022-07-15 09:55:00|9792.53|9792.53|9797.74|9797.74|9807.66|9807.66|9792.53|9792.53|0
1657879200000|2022-07-15 10:00:00|9797.41|9797.41|9776.92|9776.92|9798.14|9798.14|9774.08|9774.08|0
1657879500000|2022-07-15 10:05:00|9776.66|9776.66|9779.09|9779.09|9781.96|9781.96|9773.94|9773.94|0
1657879800000|2022-07-15 10:10:00|9779.6|9779.6|9799.54|9799.54|9799.54|9799.54|9779.6|9779.6|0
1657880100000|2022-07-15 10:15:00|9799.8|9799.8|9798.61|9798.61|9802.02|9802.02|9794.21|9794.21|0
1657880400000|2022-07-15 10:20:00|9799.88|9799.88|9793.88|9793.88|9801.15|9801.15|9793.88|9793.88|0
1657880700000|2022-07-15 10:25:00|9793.93|9793.93|9803.48|9803.48|9803.48|9803.48|9793.42|9793.42|0
1657881000000|2022-07-15 10:30:00|9803.74|9803.74|9796.36|9796.36|9803.74|9803.74|9789.84|9789.84|0
1657881300000|2022-07-15 10:35:00|9796.91|9796.91|9797.62|9797.62|9797.62|9797.62|9790.11|9790.11|0
1657881600000|2022-07-15 10:40:00|9797.88|9797.88|9798.82|9798.82|9800.42|9800.42|9796.94|9796.94|0
1657881900000|2022-07-15 10:45:00|9799.07|9799.07|9806.61|9806.61|9806.61|9806.61|9798.08|9798.08|0
1657882200000|2022-07-15 10:50:00|9806.18|9806.18|9810.77|9810.77|9810.77|9810.77|9805.04|9805.04|0
1657882500000|2022-07-15 10:55:00|9810.99|9810.99|9814.17|9814.17|9820.95|9820.95|9810.99|9810.99|0
1657882800000|2022-07-15 11:00:00|9813.53|9813.53|9822.58|9822.58|9822.79|9822.79|9812.1|9812.1|0
1657883100000|2022-07-15 11:05:00|9822.84|9822.84|9828.24|9828.24|9830.24|9830.24|9822.84|9822.84|0
1657883400000|2022-07-15 11:10:00|9828.18|9828.18|9836.49|9836.49|9836.49|9836.49|9823.49|9823.49|0
1657883700000|2022-07-15 11:15:00|9837.01|9837.01|9838.5|9838.5|9842.2|9842.2|9836.49|9836.49|0
1657884000000|2022-07-15 11:20:00|9839.01|9839.01|9854.33|9854.33|9855.07|9855.07|9839.01|9839.01|0
1657884300000|2022-07-15 11:25:00|9853.81|9853.81|9843.61|9843.61|9853.81|9853.81|9840.6|9840.6|0
1657884600000|2022-07-15 11:30:00|9844.13|9844.13|9852.23|9852.23|9858.8|9858.8|9844.13|9844.13|0
1657884900000|2022-07-15 11:35:00|9851.71|9851.71|9845.68|9845.68|9852.73|9852.73|9844.65|9844.65|0
1657885200000|2022-07-15 11:40:00|9845.77|9845.77|9846.43|9846.43|9850.09|9850.09|9835.78|9835.78|0
1657885500000|2022-07-15 11:45:00|9846.95|9846.95|9843.9|9843.9|9851.31|9851.31|9843.69|9843.69|0
1657885800000|2022-07-15 11:50:00|9843.78|9843.78|9837.6|9837.6|9844.17|9844.17|9835.54|9835.54|0
1657886100000|2022-07-15 11:55:00|9838.11|9838.11|9836.64|9836.64|9839.68|9839.68|9832.44|9832.44|0
1657886400000|2022-07-15 12:00:00|9836.84|9836.84|9837.56|9837.56|9839.05|9839.05|9834.88|9834.88|0
1657886700000|2022-07-15 12:05:00|9837.05|9837.05|9841.87|9841.87|9843.45|9843.45|9837.05|9837.05|0
1657887000000|2022-07-15 12:10:00|9842.1|9842.1|9843.33|9843.33|9845.63|9845.63|9838.79|9838.79|0
1657887300000|2022-07-15 12:15:00|9842.3|9842.3|9845.84|9845.84|9846.35|9846.35|9837.9|9837.9|0
1657887600000|2022-07-15 12:20:00|9844.81|9844.81|9841.74|9841.74|9846.12|9846.12|9841.74|9841.74|0
1657887900000|2022-07-15 12:25:00|9842.26|9842.26|9848.4|9848.4|9849.62|9849.62|9840.33|9840.33|0
1657888200000|2022-07-15 12:30:00|9847.13|9847.13|9842.39|9842.39|9861.2|9861.2|9833.32|9833.32|0
1657888500000|2022-07-15 12:35:00|9842.9|9842.9|9852.55|9852.55|9852.55|9852.55|9842.9|9842.9|0
1657888800000|2022-07-15 12:40:00|9852.28|9852.28|9863.56|9863.56|9871.02|9871.02|9852.28|9852.28|0
1657889100000|2022-07-15 12:45:00|9863.34|9863.34|9886.96|9886.96|9890.02|9890.02|9863.17|9863.17|0
1657889400000|2022-07-15 12:50:00|9884.42|9884.42|9893.48|9893.48|9903.2|9903.2|9883.9|9883.9|0
1657889700000|2022-07-15 12:55:00|9893.99|9893.99|9902.82|9902.82|9902.82|9902.82|9890.17|9890.17|0
1657890000000|2022-07-15 13:00:00|9901.75|9901.75|9892.58|9892.58|9903.02|9903.02|9890.63|9890.63|0
1657890300000|2022-07-15 13:05:00|9892.77|9892.77|9892.97|9892.97|9897.75|9897.75|9889.17|9889.17|0
1657890600000|2022-07-15 13:10:00|9892.45|9892.45|9888.94|9888.94|9893.19|9893.19|9884.57|9884.57|0
1657890900000|2022-07-15 13:15:00|9888.43|9888.43|9891.23|9891.23|9891.23|9891.23|9885.55|9885.55|0
1657891200000|2022-07-15 13:20:00|9891.75|9891.75|9909|9909|9909.3|9909.3|9890.43|9890.43|0
1657891500000|2022-07-15 13:25:00|9909.17|9909.17|9919.38|9919.38|9923.75|9923.75|9909.17|9909.17|0
1657891800000|2022-07-15 13:30:00|9919.42|9919.42|9943.33|9943.33|9946.93|9946.93|9914.21|9914.21|0
1657892100000|2022-07-15 13:35:00|9944.6|9944.6|9921.39|9921.39|9949.88|9949.88|9921.39|9921.39|0
1657892400000|2022-07-15 13:40:00|9922.42|9922.42|9909.85|9909.85|9926.84|9926.84|9909.85|9909.85|0
1657892700000|2022-07-15 13:45:00|9908.58|9908.58|9919.05|9919.05|9919.05|9919.05|9897.97|9897.97|0
1657893000000|2022-07-15 13:50:00|9919.72|9919.72|9893.89|9893.89|9927.94|9927.94|9893.89|9893.89|0
1657893300000|2022-07-15 13:55:00|9893.62|9893.62|9901.31|9901.31|9902.58|9902.58|9886.84|9886.84|0
1657893600000|2022-07-15 14:00:00|9901.82|9901.82|9915.42|9915.42|9928.21|9928.21|9901.82|9901.82|0
1657893900000|2022-07-15 14:05:00|9915.3|9915.3|9897.46|9897.46|9915.92|9915.92|9895.67|9895.67|0
1657894200000|2022-07-15 14:10:00|9897.39|9897.39|9905.24|9905.24|9913.62|9913.62|9896.24|9896.24|0
1657894500000|2022-07-15 14:15:00|9904.72|9904.72|9917.69|9917.69|9919.4|9919.4|9904.16|9904.16|0
1657894800000|2022-07-15 14:20:00|9918.2|9918.2|9920.6|9920.6|9920.6|9920.6|9904.74|9904.74|0
1657895100000|2022-07-15 14:25:00|9921.87|9921.87|9926.46|9926.46|9930.7|9930.7|9921.87|9921.87|0
1657895400000|2022-07-15 14:30:00|9926.93|9926.93|9916.32|9916.32|9928.86|9928.86|9914.89|9914.89|0
1657895700000|2022-07-15 14:35:00|9915.05|9915.05|9928.56|9928.56|9928.56|9928.56|9911.91|9911.91|0
1657896000000|2022-07-15 14:40:00|9929.08|9929.08|9936.68|9936.68|9938.35|9938.35|9929.08|9929.08|0
1657896300000|2022-07-15 14:45:00|9936.41|9936.41|9933.85|9933.85|9937.14|9937.14|9930.3|9930.3|0
1657896600000|2022-07-15 14:50:00|9933.94|9933.94|9943.16|9943.16|9944.37|9944.37|9933.94|9933.94|0
1657896900000|2022-07-15 14:55:00|9944.43|9944.43|9948.69|9948.69|9950.89|9950.89|9937.82|9937.82|0
1657897200000|2022-07-15 15:00:00|9949.36|9949.36|9952.8|9952.8|9954.4|9954.4|9948.07|9948.07|0
1657897500000|2022-07-15 15:05:00|9952.59|9952.59|9966.12|9966.12|9966.51|9966.51|9952.52|9952.52|0
1657897800000|2022-07-15 15:10:00|9967.39|9967.39|9977.2|9977.2|9979.33|9979.33|9965.95|9965.95|0
1657898100000|2022-07-15 15:15:00|9978.47|9978.47|9979.96|9979.96|9986.29|9986.29|9975.93|9975.93|0
1657898400000|2022-07-15 15:20:00|9979.72|9979.72|9974.3|9974.3|9983.71|9983.71|9974.23|9974.23|0
1657898700000|2022-07-15 15:25:00|9974.57|9974.57|9968.78|9968.78|9978.92|9978.92|9968.78|9968.78|0
1658128500000|2022-07-18 07:15:00|10049.4|10049.4|10076.38|10076.38|10083.93|10083.93|10048.93|10048.93|0
1658128800000|2022-07-18 07:20:00|10076.72|10076.72|10095.69|10095.69|10095.69|10095.69|10074.92|10074.92|0
1658129100000|2022-07-18 07:25:00|10095.85|10095.85|10077.4|10077.4|10095.85|10095.85|10072.3|10072.3|0
1658129400000|2022-07-18 07:30:00|10077.2|10077.2|10091.48|10091.48|10092.97|10092.97|10068.85|10068.85|0
1658129700000|2022-07-18 07:35:00|10092.75|10092.75|10092.14|10092.14|10101.78|10101.78|10089.32|10089.32|0
1658130000000|2022-07-18 07:40:00|10092.39|10092.39|10101.37|10101.37|10101.37|10101.37|10085.6|10085.6|0
1658130300000|2022-07-18 07:45:00|10100.1|10100.1|10084.9|10084.9|10103.37|10103.37|10080.85|10080.85|0
1658130600000|2022-07-18 07:50:00|10084.52|10084.52|10075.57|10075.57|10084.52|10084.52|10071.9|10071.9|0
1658130900000|2022-07-18 07:55:00|10075.11|10075.11|10062.85|10062.85|10075.26|10075.26|10056.56|10056.56|0
1658131200000|2022-07-18 08:00:00|10062.98|10062.98|10062.06|10062.06|10067.89|10067.89|10057.94|10057.94|0
1658131500000|2022-07-18 08:05:00|10061.93|10061.93|10063.09|10063.09|10064.61|10064.61|10058.21|10058.21|0
1658131800000|2022-07-18 08:10:00|10062.58|10062.58|10065.39|10065.39|10065.39|10065.39|10055.72|10055.72|0
1658132100000|2022-07-18 08:15:00|10065.65|10065.65|10067.09|10067.09|10076.23|10076.23|10064.77|10064.77|0
1658132400000|2022-07-18 08:20:00|10067.22|10067.22|10067.18|10067.18|10068.13|10068.13|10063.48|10063.48|0
1658132700000|2022-07-18 08:25:00|10068.45|10068.45|10094.48|10094.48|10096.66|10096.66|10068.45|10068.45|0
1658133000000|2022-07-18 08:30:00|10094.53|10094.53|10084.09|10084.09|10097.18|10097.18|10080.26|10080.26|0
1658133300000|2022-07-18 08:35:00|10082.82|10082.82|10084.27|10084.27|10085.91|10085.91|10080.5|10080.5|0
1658133600000|2022-07-18 08:40:00|10084.53|10084.53|10083.1|10083.1|10090.03|10090.03|10081.63|10081.63|0
1658133900000|2022-07-18 08:45:00|10083.32|10083.32|10082.81|10082.81|10086.69|10086.69|10082.03|10082.03|0
1658134200000|2022-07-18 08:50:00|10082.22|10082.22|10076.54|10076.54|10082.77|10082.77|10074.05|10074.05|0
1658134500000|2022-07-18 08:55:00|10077.06|10077.06|10071.85|10071.85|10078.1|10078.1|10068.97|10068.97|0
1658134800000|2022-07-18 09:00:00|10073.12|10073.12|10059.57|10059.57|10073.56|10073.56|10056.94|10056.94|0
1658135100000|2022-07-18 09:05:00|10059.4|10059.4|10048.89|10048.89|10060.38|10060.38|10044.77|10044.77|0
1658135400000|2022-07-18 09:10:00|10048.22|10048.22|10058.75|10058.75|10061.29|10061.29|10047.88|10047.88|0
1658135700000|2022-07-18 09:15:00|10058.63|10058.63|10046.77|10046.77|10058.63|10058.63|10044.04|10044.04|0
1658136000000|2022-07-18 09:20:00|10049.31|10049.31|10057.61|10057.61|10059.33|10059.33|10048.85|10048.85|0
1658136300000|2022-07-18 09:25:00|10057.86|10057.86|10049.62|10049.62|10057.86|10057.86|10048.73|10048.73|0
1658136600000|2022-07-18 09:30:00|10049.47|10049.47|10056.91|10056.91|10056.91|10056.91|10049.47|10049.47|0
1658136900000|2022-07-18 09:35:00|10055.93|10055.93|10045.88|10045.88|10055.93|10055.93|10045.33|10045.33|0
1658137200000|2022-07-18 09:40:00|10045.66|10045.66|10044.99|10044.99|10045.66|10045.66|10039.69|10039.69|0
1658137500000|2022-07-18 09:45:00|10045.05|10045.05|10043.67|10043.67|10047.09|10047.09|10041.32|10041.32|0
1658137800000|2022-07-18 09:50:00|10043.16|10043.16|10045.33|10045.33|10046.34|10046.34|10041.56|10041.56|0
1658138100000|2022-07-18 09:55:00|10045.01|10045.01|10045.01|10045.01|10046.1|10046.1|10041.94|10041.94|0
1658138400000|2022-07-18 10:00:00|10045.11|10045.11|10055.05|10055.05|10058.71|10058.71|10045.11|10045.11|0
1658138700000|2022-07-18 10:05:00|10054.38|10054.38|10066.38|10066.38|10068.1|10068.1|10054.21|10054.21|0
1658139000000|2022-07-18 10:10:00|10066.54|10066.54|10066.72|10066.72|10068.55|10068.55|10063.76|10063.76|0
1658139300000|2022-07-18 10:15:00|10067.99|10067.99|10065.09|10065.09|10068.36|10068.36|10064.05|10064.05|0
1658139600000|2022-07-18 10:20:00|10065.01|10065.01|10067.17|10067.17|10067.56|10067.56|10063.49|10063.49|0
1658139900000|2022-07-18 10:25:00|10066.62|10066.62|10067.65|10067.65|10068.05|10068.05|10065.42|10065.42|0
1658140200000|2022-07-18 10:30:00|10068.04|10068.04|10065.85|10065.85|10073.77|10073.77|10065.85|10065.85|0
1658140500000|2022-07-18 10:35:00|10064.58|10064.58|10063.04|10063.04|10064.58|10064.58|10060.77|10060.77|0
1658140800000|2022-07-18 10:40:00|10064.31|10064.31|10065.43|10065.43|10066.1|10066.1|10062.83|10062.83|0
1658141100000|2022-07-18 10:45:00|10066.44|10066.44|10066.19|10066.19|10067.82|10067.82|10063.06|10063.06|0
1658141400000|2022-07-18 10:50:00|10066.7|10066.7|10070.3|10070.3|10071.27|10071.27|10066.7|10066.7|0
1658141700000|2022-07-18 10:55:00|10070.46|10070.46|10064.01|10064.01|10070.46|10070.46|10063.77|10063.77|0
1658142000000|2022-07-18 11:00:00|10063.67|10063.67|10069.58|10069.58|10069.58|10069.58|10063.67|10063.67|0
1658142300000|2022-07-18 11:05:00|10069.46|10069.46|10065.54|10065.54|10069.93|10069.93|10065.54|10065.54|0
1658142600000|2022-07-18 11:10:00|10065.81|10065.81|10067.36|10067.36|10068.17|10068.17|10065.11|10065.11|0
1658142900000|2022-07-18 11:15:00|10067.45|10067.45|10069.11|10069.11|10069.31|10069.31|10066.82|10066.82|0
1658143200000|2022-07-18 11:20:00|10069.33|10069.33|10068.83|10068.83|10071.02|10071.02|10067.41|10067.41|0
1658143500000|2022-07-18 11:25:00|10069.17|10069.17|10073.94|10073.94|10074.82|10074.82|10069.08|10069.08|0
1658143800000|2022-07-18 11:30:00|10073.89|10073.89|10077.58|10077.58|10077.58|10077.58|10073.59|10073.59|0
1658144100000|2022-07-18 11:35:00|10077.75|10077.75|10071.8|10071.8|10078.36|10078.36|10071.8|10071.8|0
1658144400000|2022-07-18 11:40:00|10071.59|10071.59|10079.83|10079.83|10079.83|10079.83|10069.61|10069.61|0
1658144700000|2022-07-18 11:45:00|10081.1|10081.1|10084.56|10084.56|10084.76|10084.76|10081.1|10081.1|0
1658145000000|2022-07-18 11:50:00|10084.11|10084.11|10085.4|10085.4|10086.78|10086.78|10083.77|10083.77|0
1658145300000|2022-07-18 11:55:00|10084.88|10084.88|10081.02|10081.02|10084.88|10084.88|10080.67|10080.67|0
1658145600000|2022-07-18 12:00:00|10081.28|10081.28|10080.5|10080.5|10087.83|10087.83|10079.92|10079.92|0
1658145900000|2022-07-18 12:05:00|10080.71|10080.71|10075.99|10075.99|10083.54|10083.54|10075.99|10075.99|0
1658146200000|2022-07-18 12:10:00|10072.93|10072.93|10069.89|10069.89|10074.95|10074.95|10069.73|10069.73|0
1658146500000|2022-07-18 12:15:00|10069.68|10069.68|10067.68|10067.68|10073.77|10073.77|10066.29|10066.29|0
1658146800000|2022-07-18 12:20:00|10067.73|10067.73|10066.23|10066.23|10071.61|10071.61|10065.57|10065.57|0
1658147100000|2022-07-18 12:25:00|10066.17|10066.17|10056.95|10056.95|10068.2|10068.2|10056.61|10056.61|0
1658147400000|2022-07-18 12:30:00|10057.02|10057.02|10057.85|10057.85|10059.72|10059.72|10056.76|10056.76|0
1658147700000|2022-07-18 12:35:00|10057.33|10057.33|10051.4|10051.4|10062.47|10062.47|10050.73|10050.73|0
1658148000000|2022-07-18 12:40:00|10051.13|10051.13|10067.92|10067.92|10068.32|10068.32|10051.13|10051.13|0
1658148300000|2022-07-18 12:45:00|10068|10068|10059.96|10059.96|10069.88|10069.88|10053.22|10053.22|0
1658148600000|2022-07-18 12:50:00|10060.05|10060.05|10049.65|10049.65|10060.05|10060.05|10049.65|10049.65|0
1658148900000|2022-07-18 12:55:00|10049.82|10049.82|10046.75|10046.75|10053.04|10053.04|10046.75|10046.75|0
1658149200000|2022-07-18 13:00:00|10046.92|10046.92|10054.93|10054.93|10071.62|10071.62|10046.62|10046.62|0
1658149500000|2022-07-18 13:05:00|10056.2|10056.2|10052.85|10052.85|10059.31|10059.31|10051.23|10051.23|0
1658149800000|2022-07-18 13:10:00|10051.58|10051.58|10052.55|10052.55|10055.09|10055.09|10046.42|10046.42|0
1658150100000|2022-07-18 13:15:00|10052.29|10052.29|10056.03|10056.03|10056.03|10056.03|10052.29|10052.29|0
1658150400000|2022-07-18 13:20:00|10056.26|10056.26|10056.01|10056.01|10058.41|10058.41|10054.75|10054.75|0
1658150700000|2022-07-18 13:25:00|10055.68|10055.68|10056.24|10056.24|10057.76|10057.76|10054.08|10054.08|0
1658151000000|2022-07-18 13:30:00|10055.73|10055.73|10062.83|10062.83|10070.46|10070.46|10055.21|10055.21|0
1658151300000|2022-07-18 13:35:00|10061.56|10061.56|10044.98|10044.98|10062.83|10062.83|10044.98|10044.98|0
1658151600000|2022-07-18 13:40:00|10044.77|10044.77|10056.34|10056.34|10056.34|10056.34|10038.04|10038.04|0
1658151900000|2022-07-18 13:45:00|10056.12|10056.12|10068.25|10068.25|10071.59|10071.59|10053.44|10053.44|0
1658152200000|2022-07-18 13:50:00|10068.47|10068.47|10060.71|10060.71|10070.39|10070.39|10057.33|10057.33|0
1658152500000|2022-07-18 13:55:00|10060.5|10060.5|10057.7|10057.7|10064.23|10064.23|10056.49|10056.49|0
1658152800000|2022-07-18 14:00:00|10057.64|10057.64|10060.96|10060.96|10067.29|10067.29|10056.97|10056.97|0
1658153100000|2022-07-18 14:05:00|10060.44|10060.44|10057.58|10057.58|10061.6|10061.6|10054.62|10054.62|0
1658153400000|2022-07-18 14:10:00|10057.29|10057.29|10048.13|10048.13|10057.29|10057.29|10047.03|10047.03|0
1658153700000|2022-07-18 14:15:00|10047.92|10047.92|10053.63|10053.63|10055.92|10055.92|10047.92|10047.92|0
1658154000000|2022-07-18 14:20:00|10053.69|10053.69|10043.28|10043.28|10056.48|10056.48|10043.28|10043.28|0
1658154300000|2022-07-18 14:25:00|10043.54|10043.54|10049.98|10049.98|10052.96|10052.96|10042.82|10042.82|0
1658154600000|2022-07-18 14:30:00|10050.2|10050.2|10051.03|10051.03|10053.48|10053.48|10046.51|10046.51|0
1658154900000|2022-07-18 14:35:00|10051.2|10051.2|10045.83|10045.83|10051.59|10051.59|10043.51|10043.51|0
1658155200000|2022-07-18 14:40:00|10045.88|10045.88|10044.41|10044.41|10049.95|10049.95|10042.44|10042.44|0
1658155500000|2022-07-18 14:45:00|10044.34|10044.34|10032.76|10032.76|10044.34|10044.34|10032.76|10032.76|0
1658155800000|2022-07-18 14:50:00|10032.98|10032.98|10041.94|10041.94|10043.21|10043.21|10031.64|10031.64|0
1658156100000|2022-07-18 14:55:00|10040.67|10040.67|10042.43|10042.43|10044.61|10044.61|10039.57|10039.57|0
1658156400000|2022-07-18 15:00:00|10042.71|10042.71|10048.25|10048.25|10050.96|10050.96|10042.47|10042.47|0
1658156700000|2022-07-18 15:05:00|10048.43|10048.43|10049.17|10049.17|10055.2|10055.2|10047.49|10047.49|0
1658157000000|2022-07-18 15:10:00|10049|10049|10045.04|10045.04|10050.51|10050.51|10044.64|10044.64|0
1658157300000|2022-07-18 15:15:00|10044.79|10044.79|10048.96|10048.96|10048.96|10048.96|10043.21|10043.21|0
1658157600000|2022-07-18 15:20:00|10049.18|10049.18|10049.13|10049.13|10051.48|10051.48|10042.46|10042.46|0
1658157900000|2022-07-18 15:25:00|10050.4|10050.4|10055.26|10055.26|10058.05|10058.05|10050.18|10050.18|0
1658214900000|2022-07-19 07:15:00|10021.83|10021.83|9994.76|9994.76|10022.85|10022.85|9994.76|9994.76|0
1658215200000|2022-07-19 07:20:00|9994.29|9994.29|9992.09|9992.09|10001.87|10001.87|9987.43|9987.43|0
1658215500000|2022-07-19 07:25:00|9990.82|9990.82|10003.4|10003.4|10008.81|10008.81|9989.55|9989.55|0
1658215800000|2022-07-19 07:30:00|10003.8|10003.8|9990.71|9990.71|10004.67|10004.67|9990.71|9990.71|0
1658216100000|2022-07-19 07:35:00|9988.21|9988.21|9976.87|9976.87|9992.61|9992.61|9976.87|9976.87|0
1658216400000|2022-07-19 07:40:00|9978.14|9978.14|9970.54|9970.54|9981.56|9981.56|9970.54|9970.54|0
1658216700000|2022-07-19 07:45:00|9970.48|9970.48|9979.66|9979.66|9979.66|9979.66|9965.88|9965.88|0
1658217000000|2022-07-19 07:50:00|9979.86|9979.86|9962.24|9962.24|9980.84|9980.84|9962.24|9962.24|0
1658217300000|2022-07-19 07:55:00|9962.57|9962.57|9963.25|9963.25|9963.83|9963.83|9951.45|9951.45|0
1658217600000|2022-07-19 08:00:00|9962.92|9962.92|9968.49|9968.49|9969.68|9969.68|9959.48|9959.48|0
1658217900000|2022-07-19 08:05:00|9968.24|9968.24|9968.52|9968.52|9972.45|9972.45|9967.47|9967.47|0
1658218200000|2022-07-19 08:10:00|9968.25|9968.25|9954.44|9954.44|9968.25|9968.25|9953.43|9953.43|0
1658218500000|2022-07-19 08:15:00|9955.71|9955.71|9959.07|9959.07|9962.62|9962.62|9953.89|9953.89|0
1658218800000|2022-07-19 08:20:00|9959.4|9959.4|9966.9|9966.9|9966.9|9966.9|9953.94|9953.94|0
1658219100000|2022-07-19 08:25:00|9968.17|9968.17|9970.78|9970.78|9971.25|9971.25|9968.03|9968.03|0
1658219400000|2022-07-19 08:30:00|9969.51|9969.51|9983.21|9983.21|9983.54|9983.54|9966.18|9966.18|0
1658219700000|2022-07-19 08:35:00|9983.73|9983.73|9999.81|9999.81|10001.53|10001.53|9980.45|9980.45|0
1658220000000|2022-07-19 08:40:00|9999.75|9999.75|9997.59|9997.59|9999.75|9999.75|9992.12|9992.12|0
1658220300000|2022-07-19 08:45:00|9997.26|9997.26|9994.11|9994.11|9997.46|9997.46|9985.78|9985.78|0
1658220600000|2022-07-19 08:50:00|9993.42|9993.42|9997.24|9997.24|9999.82|9999.82|9993.42|9993.42|0
1658220900000|2022-07-19 08:55:00|9998.51|9998.51|10008.45|10008.45|10009.15|10009.15|9998.51|9998.51|0
1658221200000|2022-07-19 09:00:00|10008.66|10008.66|9993.03|9993.03|10009.25|10009.25|9991.13|9991.13|0
1658221500000|2022-07-19 09:05:00|9993.28|9993.28|9997.52|9997.52|10000.14|10000.14|9989.34|9989.34|0
1658221800000|2022-07-19 09:10:00|9997.2|9997.2|10008.72|10008.72|10011.36|10011.36|9995.54|9995.54|0
1658222100000|2022-07-19 09:15:00|10008.49|10008.49|10007.4|10007.4|10009.2|10009.2|10006.04|10006.04|0
1658222400000|2022-07-19 09:20:00|10007.72|10007.72|10016.31|10016.31|10017.58|10017.58|10007.45|10007.45|0
1658222700000|2022-07-19 09:25:00|10016.19|10016.19|10016.27|10016.27|10017.07|10017.07|10013.31|10013.31|0
1658223000000|2022-07-19 09:30:00|10016.53|10016.53|10017.32|10017.32|10019.4|10019.4|10016.53|10016.53|0
1658223300000|2022-07-19 09:35:00|10017.38|10017.38|10017.45|10017.45|10023.18|10023.18|10017.32|10017.32|0
1658223600000|2022-07-19 09:40:00|10017.71|10017.71|10019.73|10019.73|10022.72|10022.72|10017.71|10017.71|0
1658223900000|2022-07-19 09:45:00|10021|10021|10018.07|10018.07|10021.3|10021.3|10017.55|10017.55|0
1658224200000|2022-07-19 09:50:00|10018.28|10018.28|10029.08|10029.08|10029.36|10029.36|10018.28|10018.28|0
1658224500000|2022-07-19 09:55:00|10029|10029|10027.84|10027.84|10030.05|10030.05|10025.32|10025.32|0
1658224800000|2022-07-19 10:00:00|10027.5|10027.5|10028.33|10028.33|10032.64|10032.64|10024.94|10024.94|0
1658225100000|2022-07-19 10:05:00|10029.63|10029.63|10049.4|10049.4|10049.4|10049.4|10029.63|10029.63|0
1658225400000|2022-07-19 10:10:00|10049.64|10049.64|10033.64|10033.64|10049.64|10049.64|10033.36|10033.36|0
1658225700000|2022-07-19 10:15:00|10033.84|10033.84|10031.96|10031.96|10036.26|10036.26|10031.37|10031.37|0
1658226000000|2022-07-19 10:20:00|10032.14|10032.14|10048.26|10048.26|10048.26|10048.26|10030.87|10030.87|0
1658226300000|2022-07-19 10:25:00|10048.12|10048.12|10048.27|10048.27|10050.92|10050.92|10041.94|10041.94|0
1658226600000|2022-07-19 10:30:00|10048.1|10048.1|10057.57|10057.57|10057.57|10057.57|10045.26|10045.26|0
1658226900000|2022-07-19 10:35:00|10058.22|10058.22|10062.43|10062.43|10062.43|10062.43|10054.02|10054.02|0
1658227200000|2022-07-19 10:40:00|10062.15|10062.15|10064.49|10064.49|10064.49|10064.49|10061.61|10061.61|0
1658227500000|2022-07-19 10:45:00|10061.95|10061.95|10069.76|10069.76|10069.82|10069.82|10061.95|10061.95|0
1658227800000|2022-07-19 10:50:00|10069.92|10069.92|10078.34|10078.34|10083.58|10083.58|10068.72|10068.72|0
1658228100000|2022-07-19 10:55:00|10078.16|10078.16|10085.68|10085.68|10086.62|10086.62|10073.13|10073.13|0
1658228400000|2022-07-19 11:00:00|10084.41|10084.41|10085.89|10085.89|10086.34|10086.34|10075.23|10075.23|0
1658228700000|2022-07-19 11:05:00|10086.15|10086.15|10081.07|10081.07|10086.8|10086.8|10078.93|10078.93|0
1658229000000|2022-07-19 11:10:00|10077.26|10077.26|10080.5|10080.5|10082.02|10082.02|10076.66|10076.66|0
1658229300000|2022-07-19 11:15:00|10080.77|10080.77|10071.1|10071.1|10080.97|10080.97|10070.75|10070.75|0
1658229600000|2022-07-19 11:20:00|10070.45|10070.45|10070.5|10070.5|10070.66|10070.66|10066.23|10066.23|0
1658229900000|2022-07-19 11:25:00|10070.43|10070.43|10078.43|10078.43|10079.01|10079.01|10070.37|10070.37|0
1658230200000|2022-07-19 11:30:00|10078.76|10078.76|10075.11|10075.11|10083.19|10083.19|10075.11|10075.11|0
1658230500000|2022-07-19 11:35:00|10074.46|10074.46|10074.54|10074.54|10076.3|10076.3|10073.44|10073.44|0
1658230800000|2022-07-19 11:40:00|10074.51|10074.51|10072.15|10072.15|10078.13|10078.13|10072.1|10072.1|0
1658231100000|2022-07-19 11:45:00|10071.5|10071.5|10071.99|10071.99|10073.31|10073.31|10069.74|10069.74|0
1658231400000|2022-07-19 11:50:00|10072.32|10072.32|10076.86|10076.86|10081.13|10081.13|10070.83|10070.83|0
1658231700000|2022-07-19 11:55:00|10076.31|10076.31|10076.59|10076.59|10079.88|10079.88|10074.15|10074.15|0
1658232000000|2022-07-19 12:00:00|10075.99|10075.99|10074.89|10074.89|10076.08|10076.08|10072.4|10072.4|0
1658232300000|2022-07-19 12:05:00|10074.63|10074.63|10070.44|10070.44|10074.63|10074.63|10069.63|10069.63|0
1658232600000|2022-07-19 12:10:00|10070.23|10070.23|10072.26|10072.26|10072.26|10072.26|10069.25|10069.25|0
1658232900000|2022-07-19 12:15:00|10072.47|10072.47|10069.69|10069.69|10076.47|10076.47|10069.34|10069.34|0
1658233200000|2022-07-19 12:20:00|10069.24|10069.24|10062.34|10062.34|10069.71|10069.71|10061.77|10061.77|0
1658233500000|2022-07-19 12:25:00|10062.56|10062.56|10061.22|10061.22|10064.57|10064.57|10061.22|10061.22|0
1658233800000|2022-07-19 12:30:00|10061.48|10061.48|10064.06|10064.06|10068.17|10068.17|10061.48|10061.48|0
1658234100000|2022-07-19 12:35:00|10064.58|10064.58|10071.34|10071.34|10072.61|10072.61|10064.58|10064.58|0
1658234400000|2022-07-19 12:40:00|10071.24|10071.24|10074|10074|10074.61|10074.61|10069.33|10069.33|0
1658234700000|2022-07-19 12:45:00|10074.06|10074.06|10080.57|10080.57|10081.67|10081.67|10074.06|10074.06|0
1658235000000|2022-07-19 12:50:00|10081.08|10081.08|10092.06|10092.06|10092.81|10092.81|10080.04|10080.04|0
1658235300000|2022-07-19 12:55:00|10092|10092|10086.83|10086.83|10092.19|10092.19|10080.09|10080.09|0
1658235600000|2022-07-19 13:00:00|10086.57|10086.57|10094.77|10094.77|10096.04|10096.04|10083.04|10083.04|0
1658235900000|2022-07-19 13:05:00|10096.04|10096.04|10095.36|10095.36|10097.55|10097.55|10089.54|10089.54|0
1658236200000|2022-07-19 13:10:00|10095.15|10095.15|10083.2|10083.2|10095.15|10095.15|10083.2|10083.2|0
1658236500000|2022-07-19 13:15:00|10084.47|10084.47|10082.42|10082.42|10084.47|10084.47|10079.34|10079.34|0
1658236800000|2022-07-19 13:20:00|10083.69|10083.69|10090.26|10090.26|10090.26|10090.26|10080.81|10080.81|0
1658237100000|2022-07-19 13:25:00|10088.99|10088.99|10093.21|10093.21|10095.97|10095.97|10088.77|10088.77|0
1658237400000|2022-07-19 13:30:00|10092.7|10092.7|10094.63|10094.63|10104.53|10104.53|10085.6|10085.6|0
1658237700000|2022-07-19 13:35:00|10095.14|10095.14|10090.14|10090.14|10095.75|10095.75|10089.11|10089.11|0
1658238000000|2022-07-19 13:40:00|10090.59|10090.59|10089.68|10089.68|10094.58|10094.58|10080.76|10080.76|0
1658238300000|2022-07-19 13:45:00|10089.95|10089.95|10094.93|10094.93|10101.39|10101.39|10085.59|10085.59|0
1658238600000|2022-07-19 13:50:00|10094.71|10094.71|10092.65|10092.65|10097.55|10097.55|10085.6|10085.6|0
1658238900000|2022-07-19 13:55:00|10092.91|10092.91|10107.95|10107.95|10109.82|10109.82|10091.03|10091.03|0
1658239200000|2022-07-19 14:00:00|10107.73|10107.73|10099.25|10099.25|10108.18|10108.18|10097.1|10097.1|0
1658239500000|2022-07-19 14:05:00|10098.99|10098.99|10087.41|10087.41|10098.99|10098.99|10083.08|10083.08|0
1658239800000|2022-07-19 14:10:00|10087.67|10087.67|10118.39|10118.39|10118.39|10118.39|10085.47|10085.47|0
1658240100000|2022-07-19 14:15:00|10118.63|10118.63|10139.32|10139.32|10140.06|10140.06|10118.53|10118.53|0
1658240400000|2022-07-19 14:20:00|10139.44|10139.44|10154.76|10154.76|10165.47|10165.47|10139.44|10139.44|0
1658240700000|2022-07-19 14:25:00|10154.5|10154.5|10155.57|10155.57|10161.74|10161.74|10149.27|10149.27|0
1658241000000|2022-07-19 14:30:00|10155.85|10155.85|10142.08|10142.08|10159.88|10159.88|10141.19|10141.19|0
1658241300000|2022-07-19 14:35:00|10141.86|10141.86|10138.53|10138.53|10144.12|10144.12|10137.08|10137.08|0
1658241600000|2022-07-19 14:40:00|10137.26|10137.26|10151.47|10151.47|10152.57|10152.57|10134.68|10134.68|0
1658241900000|2022-07-19 14:45:00|10151.8|10151.8|10169.31|10169.31|10169.31|10169.31|10151.46|10151.46|0
1658242200000|2022-07-19 14:50:00|10169.12|10169.12|10171.06|10171.06|10173.76|10173.76|10166.69|10166.69|0
1658242500000|2022-07-19 14:55:00|10171.58|10171.58|10165.6|10165.6|10175.02|10175.02|10164.63|10164.63|0
1658242800000|2022-07-19 15:00:00|10165.09|10165.09|10170.94|10170.94|10173.1|10173.1|10165.09|10165.09|0
1658243100000|2022-07-19 15:05:00|10170.59|10170.59|10156|10156|10172.42|10172.42|10156|10156|0
1658243400000|2022-07-19 15:10:00|10156.01|10156.01|10157.56|10157.56|10161.92|10161.92|10156.01|10156.01|0
1658243700000|2022-07-19 15:15:00|10157.84|10157.84|10147.83|10147.83|10161.69|10161.69|10147.83|10147.83|0
1658244000000|2022-07-19 15:20:00|10148.06|10148.06|10156.01|10156.01|10156.08|10156.08|10147.77|10147.77|0
1658244300000|2022-07-19 15:25:00|10155.79|10155.79|10148.08|10148.08|10159.21|10159.21|10148.08|10148.08|0
1658301300000|2022-07-20 07:15:00|10209.54|10209.54|10202.69|10202.69|10209.54|10209.54|10195.04|10195.04|0
1658301600000|2022-07-20 07:20:00|10203.72|10203.72|10207.79|10207.79|10215.18|10215.18|10197.74|10197.74|0
1658301900000|2022-07-20 07:25:00|10207.49|10207.49|10204.8|10204.8|10208|10208|10201.94|10201.94|0
1658302200000|2022-07-20 07:30:00|10206.07|10206.07|10225.32|10225.32|10225.71|10225.71|10206.07|10206.07|0
1658302500000|2022-07-20 07:35:00|10225.2|10225.2|10197.07|10197.07|10225.2|10225.2|10197.07|10197.07|0
1658302800000|2022-07-20 07:40:00|10197.24|10197.24|10182.96|10182.96|10197.24|10197.24|10181.17|10181.17|0
1658303100000|2022-07-20 07:45:00|10183.12|10183.12|10183.85|10183.85|10191.24|10191.24|10182.05|10182.05|0
1658303400000|2022-07-20 07:50:00|10183.63|10183.63|10185.01|10185.01|10192.07|10192.07|10182.64|10182.64|0
1658303700000|2022-07-20 07:55:00|10181.8|10181.8|10176.78|10176.78|10188.53|10188.53|10174.67|10174.67|0
1658304000000|2022-07-20 08:00:00|10175.66|10175.66|10183.54|10183.54|10185.67|10185.67|10170.49|10170.49|0
1658304300000|2022-07-20 08:05:00|10184.05|10184.05|10181.66|10181.66|10184.05|10184.05|10170.73|10170.73|0
1658304600000|2022-07-20 08:10:00|10181.87|10181.87|10188.46|10188.46|10193.74|10193.74|10181.6|10181.6|0
1658304900000|2022-07-20 08:15:00|10188.27|10188.27|10183.02|10183.02|10188.27|10188.27|10181.77|10181.77|0
1658305200000|2022-07-20 08:20:00|10182.24|10182.24|10177.47|10177.47|10182.24|10182.24|10175.9|10175.9|0
1658305500000|2022-07-20 08:25:00|10176.2|10176.2|10180.18|10180.18|10180.77|10180.77|10175.17|10175.17|0
1658305800000|2022-07-20 08:30:00|10179.66|10179.66|10166.53|10166.53|10180.39|10180.39|10166.53|10166.53|0
1658306100000|2022-07-20 08:35:00|10165.26|10165.26|10176.08|10176.08|10178.05|10178.05|10164.84|10164.84|0
1658306400000|2022-07-20 08:40:00|10176.35|10176.35|10180.05|10180.05|10180.55|10180.55|10173.76|10173.76|0
1658306700000|2022-07-20 08:45:00|10180.35|10180.35|10166.95|10166.95|10180.35|10180.35|10162.39|10162.39|0
1658307000000|2022-07-20 08:50:00|10166.51|10166.51|10166.17|10166.17|10166.51|10166.51|10158.75|10158.75|0
1658307300000|2022-07-20 08:55:00|10166.66|10166.66|10168.89|10168.89|10169.56|10169.56|10162.18|10162.18|0
1658307600000|2022-07-20 09:00:00|10169.99|10169.99|10179.41|10179.41|10179.41|10179.41|10169.99|10169.99|0
1658307900000|2022-07-20 09:05:00|10179.74|10179.74|10173.45|10173.45|10182.69|10182.69|10172.21|10172.21|0
1658308200000|2022-07-20 09:10:00|10172.18|10172.18|10174.17|10174.17|10174.69|10174.69|10171.01|10171.01|0
1658308500000|2022-07-20 09:15:00|10174.34|10174.34|10171.74|10171.74|10175.32|10175.32|10169.95|10169.95|0
1658308800000|2022-07-20 09:20:00|10171.66|10171.66|10158.68|10158.68|10171.66|10171.66|10158.68|10158.68|0
1658309100000|2022-07-20 09:25:00|10161.22|10161.22|10152.44|10152.44|10161.4|10161.4|10152.44|10152.44|0
1658309400000|2022-07-20 09:30:00|10152.33|10152.33|10149.94|10149.94|10152.33|10152.33|10146.53|10146.53|0
1658309700000|2022-07-20 09:35:00|10149.88|10149.88|10161.44|10161.44|10164.31|10164.31|10149.51|10149.51|0
1658310000000|2022-07-20 09:40:00|10161.76|10161.76|10154.3|10154.3|10162.34|10162.34|10154.3|10154.3|0
1658310300000|2022-07-20 09:45:00|10153.27|10153.27|10149.96|10149.96|10155.28|10155.28|10147.12|10147.12|0
1658310600000|2022-07-20 09:50:00|10149.41|10149.41|10151.1|10151.1|10152.78|10152.78|10148.57|10148.57|0
1658310900000|2022-07-20 09:55:00|10151.22|10151.22|10142.86|10142.86|10153.76|10153.76|10141.6|10141.6|0
1658311200000|2022-07-20 10:00:00|10142.98|10142.98|10140.45|10140.45|10146.45|10146.45|10137.88|10137.88|0
1658311500000|2022-07-20 10:05:00|10140.71|10140.71|10143.54|10143.54|10144.26|10144.26|10140.71|10140.71|0
1658311800000|2022-07-20 10:10:00|10143.43|10143.43|10145.4|10145.4|10151.43|10151.43|10142.55|10142.55|0
1658312100000|2022-07-20 10:15:00|10146.67|10146.67|10158.36|10158.36|10158.36|10158.36|10145.3|10145.3|0
1658312400000|2022-07-20 10:20:00|10158.61|10158.61|10162.42|10162.42|10163.71|10163.71|10158.61|10158.61|0
1658312700000|2022-07-20 10:25:00|10162.76|10162.76|10146.22|10146.22|10164.64|10164.64|10146.22|10146.22|0
1658313000000|2022-07-20 10:30:00|10143.68|10143.68|10116.74|10116.74|10144.26|10144.26|10116.74|10116.74|0
1658313300000|2022-07-20 10:35:00|10116.39|10116.39|10116.29|10116.29|10123.37|10123.37|10113.27|10113.27|0
1658313600000|2022-07-20 10:40:00|10116.12|10116.12|10126.09|10126.09|10127.42|10127.42|10115.02|10115.02|0
1658313900000|2022-07-20 10:45:00|10126.15|10126.15|10120.26|10120.26|10126.27|10126.27|10115.12|10115.12|0
1658314200000|2022-07-20 10:50:00|10120.43|10120.43|10133.93|10133.93|10133.93|10133.93|10119.96|10119.96|0
1658314500000|2022-07-20 10:55:00|10135.2|10135.2|10136.5|10136.5|10144.01|10144.01|10135.2|10135.2|0
1658314800000|2022-07-20 11:00:00|10133.96|10133.96|10132.52|10132.52|10136.25|10136.25|10132.52|10132.52|0
1658315100000|2022-07-20 11:05:00|10132.47|10132.47|10139.47|10139.47|10141.09|10141.09|10130.19|10130.19|0
1658315400000|2022-07-20 11:10:00|10139.63|10139.63|10140.4|10140.4|10140.76|10140.76|10139.63|10139.63|0
1658315700000|2022-07-20 11:15:00|10140.23|10140.23|10141.75|10141.75|10141.91|10141.91|10137.58|10137.58|0
1658316000000|2022-07-20 11:20:00|10141.92|10141.92|10148.52|10148.52|10149.01|10149.01|10141.92|10141.92|0
1658316300000|2022-07-20 11:25:00|10149.79|10149.79|10152.64|10152.64|10152.64|10152.64|10149.09|10149.09|0
1658316600000|2022-07-20 11:30:00|10152.88|10152.88|10154.21|10154.21|10155.57|10155.57|10150.45|10150.45|0
1658316900000|2022-07-20 11:35:00|10154.87|10154.87|10162.2|10162.2|10162.2|10162.2|10153|10153|0
1658317200000|2022-07-20 11:40:00|10162.47|10162.47|10156.48|10156.48|10164.93|10164.93|10156.48|10156.48|0
1658317500000|2022-07-20 11:45:00|10156.3|10156.3|10160.15|10160.15|10167.59|10167.59|10155.23|10155.23|0
1658317800000|2022-07-20 11:50:00|10160.26|10160.26|10165.89|10165.89|10165.89|10165.89|10155|10155|0
1658318100000|2022-07-20 11:55:00|10166.06|10166.06|10170.04|10170.04|10171.81|10171.81|10166.06|10166.06|0
1658318400000|2022-07-20 12:00:00|10170.09|10170.09|10166.23|10166.23|10170.09|10170.09|10165.45|10165.45|0
1658318700000|2022-07-20 12:05:00|10166.06|10166.06|10167.38|10167.38|10167.4|10167.4|10164.01|10164.01|0
1658319000000|2022-07-20 12:10:00|10167.09|10167.09|10161.58|10161.58|10168.37|10168.37|10158.52|10158.52|0
1658319300000|2022-07-20 12:15:00|10161.81|10161.81|10160.49|10160.49|10164.71|10164.71|10158.48|10158.48|0
1658319600000|2022-07-20 12:20:00|10160.33|10160.33|10134.61|10134.61|10160.33|10160.33|10134.61|10134.61|0
1658319900000|2022-07-20 12:25:00|10134.95|10134.95|10138.73|10138.73|10141.54|10141.54|10133.01|10133.01|0
1658320200000|2022-07-20 12:30:00|10137.79|10137.79|10149.03|10149.03|10149.54|10149.54|10134.1|10134.1|0
1658320500000|2022-07-20 12:35:00|10149.19|10149.19|10141.98|10141.98|10149.19|10149.19|10139.06|10139.06|0
1658320800000|2022-07-20 12:40:00|10142.65|10142.65|10148.07|10148.07|10148.13|10148.13|10139|10139|0
1658321100000|2022-07-20 12:45:00|10148.69|10148.69|10158.39|10158.39|10159.66|10159.66|10146.77|10146.77|0
1658321400000|2022-07-20 12:50:00|10158.3|10158.3|10175.09|10175.09|10180.82|10180.82|10158.09|10158.09|0
1658321700000|2022-07-20 12:55:00|10175.74|10175.74|10173.85|10173.85|10181.32|10181.32|10173.85|10173.85|0
1658322000000|2022-07-20 13:00:00|10173.82|10173.82|10171.97|10171.97|10173.82|10173.82|10170.73|10170.73|0
1658322300000|2022-07-20 13:05:00|10171.45|10171.45|10177.63|10177.63|10182.27|10182.27|10170.85|10170.85|0
1658322600000|2022-07-20 13:10:00|10174.57|10174.57|10166.3|10166.3|10175.38|10175.38|10166.3|10166.3|0
1658322900000|2022-07-20 13:15:00|10166.24|10166.24|10167.28|10167.28|10170.3|10170.3|10166.01|10166.01|0
1658323200000|2022-07-20 13:20:00|10168.55|10168.55|10166.17|10166.17|10171.68|10171.68|10166.01|10166.01|0
1658323500000|2022-07-20 13:25:00|10165.65|10165.65|10160.71|10160.71|10165.71|10165.71|10160.71|10160.71|0
1658323800000|2022-07-20 13:30:00|10160.2|10160.2|10168.43|10168.43|10170.4|10170.4|10155.8|10155.8|0
1658324100000|2022-07-20 13:35:00|10168.95|10168.95|10164.83|10164.83|10170.57|10170.57|10163.35|10163.35|0
1658324400000|2022-07-20 13:40:00|10164.89|10164.89|10173.7|10173.7|10175.65|10175.65|10164.89|10164.89|0
1658324700000|2022-07-20 13:45:00|10173.97|10173.97|10176.12|10176.12|10178.35|10178.35|10171.88|10171.88|0
1658325000000|2022-07-20 13:50:00|10176.18|10176.18|10168.32|10168.32|10181.87|10181.87|10167.98|10167.98|0
1658325300000|2022-07-20 13:55:00|10168.15|10168.15|10157.96|10157.96|10168.15|10168.15|10156.73|10156.73|0
1658325600000|2022-07-20 14:00:00|10157.84|10157.84|10168.79|10168.79|10169.02|10169.02|10157.84|10157.84|0
1658325900000|2022-07-20 14:05:00|10169.31|10169.31|10179.13|10179.13|10180.04|10180.04|10163.5|10163.5|0
1658326200000|2022-07-20 14:10:00|10179.19|10179.19|10186.74|10186.74|10189.13|10189.13|10179.19|10179.19|0
1658326500000|2022-07-20 14:15:00|10187|10187|10179.33|10179.33|10187.43|10187.43|10177.09|10177.09|0
1658326800000|2022-07-20 14:20:00|10178.06|10178.06|10182.91|10182.91|10187.23|10187.23|10175.86|10175.86|0
1658327100000|2022-07-20 14:25:00|10183.43|10183.43|10189.57|10189.57|10191.88|10191.88|10182.16|10182.16|0
1658327400000|2022-07-20 14:30:00|10189.24|10189.24|10196.49|10196.49|10196.49|10196.49|10183.49|10183.49|0
1658327700000|2022-07-20 14:35:00|10193.95|10193.95|10185.71|10185.71|10193.95|10193.95|10185.04|10185.04|0
1658328000000|2022-07-20 14:40:00|10186.16|10186.16|10181.63|10181.63|10189.55|10189.55|10179.06|10179.06|0
1658328300000|2022-07-20 14:45:00|10182.9|10182.9|10182.39|10182.39|10187.39|10187.39|10180.22|10180.22|0
1658328600000|2022-07-20 14:50:00|10182.28|10182.28|10175.64|10175.64|10185.57|10185.57|10175|10175|0
1658328900000|2022-07-20 14:55:00|10175.54|10175.54|10176.8|10176.8|10176.8|10176.8|10172.19|10172.19|0
1658329200000|2022-07-20 15:00:00|10177.39|10177.39|10164.01|10164.01|10178.54|10178.54|10162.21|10162.21|0
1658329500000|2022-07-20 15:05:00|10162.74|10162.74|10166.64|10166.64|10171.29|10171.29|10159.37|10159.37|0
1658329800000|2022-07-20 15:10:00|10166.44|10166.44|10167.76|10167.76|10171.35|10171.35|10164.88|10164.88|0
1658330100000|2022-07-20 15:15:00|10169.03|10169.03|10159.17|10159.17|10170.3|10170.3|10159.17|10159.17|0
1658330400000|2022-07-20 15:20:00|10159.22|10159.22|10155.54|10155.54|10161.92|10161.92|10154.4|10154.4|0
1658330700000|2022-07-20 15:25:00|10155.81|10155.81|10157.77|10157.77|10161.34|10161.34|10147.4|10147.4|0
1658387700000|2022-07-21 07:15:00|10240.22|10240.22|10259.28|10259.28|10259.28|10259.28|10232.65|10232.65|0
1658388000000|2022-07-21 07:20:00|10259.45|10259.45|10254|10254|10269.61|10269.61|10253.38|10253.38|0
1658388300000|2022-07-21 07:25:00|10252.73|10252.73|10232.3|10232.3|10252.83|10252.83|10232.3|10232.3|0
1658388600000|2022-07-21 07:30:00|10230.75|10230.75|10228.75|10228.75|10237.59|10237.59|10224.51|10224.51|0
1658388900000|2022-07-21 07:35:00|10231.29|10231.29|10260.49|10260.49|10260.7|10260.7|10230.76|10230.76|0
1658389200000|2022-07-21 07:40:00|10261.27|10261.27|10254.98|10254.98|10263.02|10263.02|10250.4|10250.4|0
1658389500000|2022-07-21 07:45:00|10254.71|10254.71|10251.32|10251.32|10255.86|10255.86|10243.18|10243.18|0
1658389800000|2022-07-21 07:50:00|10250.05|10250.05|10244.69|10244.69|10250.05|10250.05|10240.96|10240.96|0
1658390100000|2022-07-21 07:55:00|10244.93|10244.93|10247.35|10247.35|10257.72|10257.72|10242.59|10242.59|0
1658390400000|2022-07-21 08:00:00|10247.53|10247.53|10252.71|10252.71|10266.46|10266.46|10243.17|10243.17|0
1658390700000|2022-07-21 08:05:00|10252.53|10252.53|10272.35|10272.35|10272.44|10272.44|10249.66|10249.66|0
1658391000000|2022-07-21 08:10:00|10271.08|10271.08|10271.2|10271.2|10280.32|10280.32|10265.47|10265.47|0
1658391300000|2022-07-21 08:15:00|10271.42|10271.42|10288.13|10288.13|10288.13|10288.13|10271.16|10271.16|0
1658391600000|2022-07-21 08:20:00|10287.96|10287.96|10257.42|10257.42|10290.7|10290.7|10257.42|10257.42|0
1658391900000|2022-07-21 08:25:00|10257.21|10257.21|10273.59|10273.59|10274.89|10274.89|10254.46|10254.46|0
1658392200000|2022-07-21 08:30:00|10273.42|10273.42|10275.9|10275.9|10277.95|10277.95|10269.84|10269.84|0
1658392500000|2022-07-21 08:35:00|10276.41|10276.41|10271.3|10271.3|10276.41|10276.41|10263.84|10263.84|0
1658392800000|2022-07-21 08:40:00|10271.21|10271.21|10259.89|10259.89|10274.25|10274.25|10256.53|10256.53|0
1658393100000|2022-07-21 08:45:00|10259.37|10259.37|10255.53|10255.53|10259.51|10259.51|10252.85|10252.85|0
1658393400000|2022-07-21 08:50:00|10255.85|10255.85|10262.81|10262.81|10263.03|10263.03|10255.74|10255.74|0
1658393700000|2022-07-21 08:55:00|10263.13|10263.13|10259.39|10259.39|10269.4|10269.4|10259.39|10259.39|0
1658394000000|2022-07-21 09:00:00|10260.06|10260.06|10255.47|10255.47|10264.37|10264.37|10253.56|10253.56|0
1658394300000|2022-07-21 09:05:00|10255.8|10255.8|10275.71|10275.71|10276.16|10276.16|10255.46|10255.46|0
1658394600000|2022-07-21 09:10:00|10273.17|10273.17|10291.07|10291.07|10294.29|10294.29|10273|10273|0
1658394900000|2022-07-21 09:15:00|10291.32|10291.32|10292.58|10292.58|10294.26|10294.26|10284.86|10284.86|0
1658395200000|2022-07-21 09:20:00|10296.39|10296.39|10299.75|10299.75|10305.73|10305.73|10294.11|10294.11|0
1658395500000|2022-07-21 09:25:00|10299.67|10299.67|10304.42|10304.42|10308.23|10308.23|10299.67|10299.67|0
1658395800000|2022-07-21 09:30:00|10304.58|10304.58|10297.71|10297.71|10304.71|10304.71|10290.06|10290.06|0
1658396100000|2022-07-21 09:35:00|10297.49|10297.49|10303.95|10303.95|10304.46|10304.46|10290.67|10290.67|0
1658396400000|2022-07-21 09:40:00|10307.76|10307.76|10318.37|10318.37|10322.4|10322.4|10307.76|10307.76|0
1658396700000|2022-07-21 09:45:00|10319.64|10319.64|10310.42|10310.42|10320.95|10320.95|10310.42|10310.42|0
1658397000000|2022-07-21 09:50:00|10309.9|10309.9|10315.01|10315.01|10323.17|10323.17|10309.9|10309.9|0
1658397300000|2022-07-21 09:55:00|10312.47|10312.47|10327.1|10327.1|10327.1|10327.1|10309.86|10309.86|0
1658397600000|2022-07-21 10:00:00|10327.37|10327.37|10331.56|10331.56|10331.81|10331.81|10326.72|10326.72|0
1658397900000|2022-07-21 10:05:00|10331.82|10331.82|10335.75|10335.75|10335.75|10335.75|10326.53|10326.53|0
1658398200000|2022-07-21 10:10:00|10334.48|10334.48|10369.12|10369.12|10369.12|10369.12|10334.48|10334.48|0
1658398500000|2022-07-21 10:15:00|10368.45|10368.45|10390.4|10390.4|10390.4|10390.4|10368.35|10368.35|0
1658398800000|2022-07-21 10:20:00|10390.61|10390.61|10368.05|10368.05|10402.03|10402.03|10368.05|10368.05|0
1658399100000|2022-07-21 10:25:00|10370.59|10370.59|10378.41|10378.41|10391.9|10391.9|10370.32|10370.32|0
1658399400000|2022-07-21 10:30:00|10383.49|10383.49|10380.13|10380.13|10383.49|10383.49|10368.24|10368.24|0
1658399700000|2022-07-21 10:35:00|10379.48|10379.48|10378.35|10378.35|10382.26|10382.26|10375.87|10375.87|0
1658400000000|2022-07-21 10:40:00|10378.51|10378.51|10366.21|10366.21|10379.34|10379.34|10360.24|10360.24|0
1658400300000|2022-07-21 10:45:00|10366.05|10366.05|10370.21|10370.21|10372.85|10372.85|10365.22|10365.22|0
1658400600000|2022-07-21 10:50:00|10370.65|10370.65|10370.44|10370.44|10375.22|10375.22|10367.55|10367.55|0
1658400900000|2022-07-21 10:55:00|10369.79|10369.79|10372.81|10372.81|10378.3|10378.3|10365|10365|0
1658401200000|2022-07-21 11:00:00|10372.99|10372.99|10392.71|10392.71|10393.05|10393.05|10369.34|10369.34|0
1658401500000|2022-07-21 11:05:00|10392.56|10392.56|10391.87|10391.87|10393.33|10393.33|10381.19|10381.19|0
1658401800000|2022-07-21 11:10:00|10391.73|10391.73|10377.65|10377.65|10391.73|10391.73|10377.65|10377.65|0
1658402100000|2022-07-21 11:15:00|10377.45|10377.45|10373.7|10373.7|10379.07|10379.07|10369.41|10369.41|0
1658402400000|2022-07-21 11:20:00|10373.4|10373.4|10371.85|10371.85|10380.44|10380.44|10371.26|10371.26|0
1658402700000|2022-07-21 11:25:00|10371.59|10371.59|10364.12|10364.12|10376.52|10376.52|10363.53|10363.53|0
1658403000000|2022-07-21 11:30:00|10366.66|10366.66|10369.08|10369.08|10372.75|10372.75|10365.39|10365.39|0
1658403300000|2022-07-21 11:35:00|10369.75|10369.75|10369.61|10369.61|10371.88|10371.88|10364.88|10364.88|0
1658403600000|2022-07-21 11:40:00|10372.15|10372.15|10370.48|10370.48|10374.62|10374.62|10369.31|10369.31|0
1658403900000|2022-07-21 11:45:00|10369.97|10369.97|10369.57|10369.57|10371.66|10371.66|10367.2|10367.2|0
1658404200000|2022-07-21 11:50:00|10369.35|10369.35|10367.89|10367.89|10369.82|10369.82|10364.14|10364.14|0
1658404500000|2022-07-21 11:55:00|10368.04|10368.04|10368.99|10368.99|10370.08|10370.08|10366.97|10366.97|0
1658404800000|2022-07-21 12:00:00|10369.64|10369.64|10377.7|10377.7|10381.96|10381.96|10368.37|10368.37|0
1658405100000|2022-07-21 12:05:00|10377.96|10377.96|10378.23|10378.23|10383.53|10383.53|10376.96|10376.96|0
1658405400000|2022-07-21 12:10:00|10379.5|10379.5|10379.82|10379.82|10385.24|10385.24|10378.08|10378.08|0
1658405700000|2022-07-21 12:15:00|10381.09|10381.09|10369.12|10369.12|10382.01|10382.01|10350.96|10350.96|0
1658406000000|2022-07-21 12:20:00|10369.01|10369.01|10362.68|10362.68|10379.39|10379.39|10362.53|10362.53|0
1658406300000|2022-07-21 12:25:00|10362.95|10362.95|10343.6|10343.6|10362.95|10362.95|10343.33|10343.33|0
1658406600000|2022-07-21 12:30:00|10344.27|10344.27|10357.71|10357.71|10357.71|10357.71|10344.27|10344.27|0
1658406900000|2022-07-21 12:35:00|10357.91|10357.91|10353.29|10353.29|10363.6|10363.6|10351.62|10351.62|0
1658407200000|2022-07-21 12:40:00|10353.63|10353.63|10359.93|10359.93|10359.93|10359.93|10350.58|10350.58|0
1658407500000|2022-07-21 12:45:00|10359.67|10359.67|10361.72|10361.72|10365.99|10365.99|10355.96|10355.96|0
1658407800000|2022-07-21 12:50:00|10361.27|10361.27|10343.4|10343.4|10361.27|10361.27|10343.4|10343.4|0
1658408100000|2022-07-21 12:55:00|10344.67|10344.67|10348.1|10348.1|10351.66|10351.66|10341.69|10341.69|0
1658408400000|2022-07-21 13:00:00|10347.77|10347.77|10350.52|10350.52|10356.61|10356.61|10347.46|10347.46|0
1658408700000|2022-07-21 13:05:00|10350.37|10350.37|10332.6|10332.6|10351.04|10351.04|10331.24|10331.24|0
1658409000000|2022-07-21 13:10:00|10333.27|10333.27|10335.73|10335.73|10337.45|10337.45|10331.27|10331.27|0
1658409300000|2022-07-21 13:15:00|10335.58|10335.58|10330.42|10330.42|10350.04|10350.04|10329.86|10329.86|0
1658409600000|2022-07-21 13:20:00|10330.09|10330.09|10314.11|10314.11|10330.55|10330.55|10308.06|10308.06|0
1658409900000|2022-07-21 13:25:00|10314.2|10314.2|10328.81|10328.81|10328.81|10328.81|10314.2|10314.2|0
1658410200000|2022-07-21 13:30:00|10328.96|10328.96|10310.83|10310.83|10334.08|10334.08|10310.83|10310.83|0
1658410500000|2022-07-21 13:35:00|10310.4|10310.4|10326.07|10326.07|10335.58|10335.58|10308.5|10308.5|0
1658410800000|2022-07-21 13:40:00|10325.73|10325.73|10321.97|10321.97|10333.86|10333.86|10321.43|10321.43|0
1658411100000|2022-07-21 13:45:00|10321.75|10321.75|10331.07|10331.07|10331.43|10331.43|10312.51|10312.51|0
1658411400000|2022-07-21 13:50:00|10331.33|10331.33|10343.18|10343.18|10343.18|10343.18|10321.54|10321.54|0
1658411700000|2022-07-21 13:55:00|10343.4|10343.4|10336.27|10336.27|10344.75|10344.75|10328.27|10328.27|0
1658412000000|2022-07-21 14:00:00|10335.94|10335.94|10323.81|10323.81|10350.01|10350.01|10323.81|10323.81|0
1658412300000|2022-07-21 14:05:00|10323.27|10323.27|10344.94|10344.94|10345.92|10345.92|10320.53|10320.53|0
1658412600000|2022-07-21 14:10:00|10343.67|10343.67|10336.84|10336.84|10353.23|10353.23|10334.23|10334.23|0
1658412900000|2022-07-21 14:15:00|10336.62|10336.62|10352.68|10352.68|10353.53|10353.53|10334.08|10334.08|0
1658413200000|2022-07-21 14:20:00|10352.97|10352.97|10347.04|10347.04|10353.74|10353.74|10340.38|10340.38|0
1658413500000|2022-07-21 14:25:00|10346.87|10346.87|10332.56|10332.56|10346.87|10346.87|10328.25|10328.25|0
1658413800000|2022-07-21 14:30:00|10330.84|10330.84|10330.76|10330.76|10336.06|10336.06|10328.67|10328.67|0
1658414100000|2022-07-21 14:35:00|10330.6|10330.6|10345.68|10345.68|10347.6|10347.6|10330.15|10330.15|0
1658414400000|2022-07-21 14:40:00|10345.85|10345.85|10345.95|10345.95|10347.79|10347.79|10342.96|10342.96|0
1658414700000|2022-07-21 14:45:00|10345.68|10345.68|10342.54|10342.54|10346.05|10346.05|10337.56|10337.56|0
1658415000000|2022-07-21 14:50:00|10342.49|10342.49|10346.16|10346.16|10350.1|10350.1|10342.49|10342.49|0
1658415300000|2022-07-21 14:55:00|10345.93|10345.93|10347.89|10347.89|10348.33|10348.33|10339.06|10339.06|0
1658415600000|2022-07-21 15:00:00|10347.55|10347.55|10348.3|10348.3|10350.44|10350.44|10339.62|10339.62|0
1658415900000|2022-07-21 15:05:00|10348.52|10348.52|10346.42|10346.42|10349.79|10349.79|10344.5|10344.5|0
1658416200000|2022-07-21 15:10:00|10346.2|10346.2|10347.51|10347.51|10350|10350|10340.83|10340.83|0
1658416500000|2022-07-21 15:15:00|10347.94|10347.94|10365.46|10365.46|10365.46|10365.46|10347.7|10347.7|0
1658416800000|2022-07-21 15:20:00|10365.93|10365.93|10353.22|10353.22|10368.55|10368.55|10353.22|10353.22|0
1658417100000|2022-07-21 15:25:00|10353.44|10353.44|10360.43|10360.43|10360.43|10360.43|10350.75|10350.75|0
1658474100000|2022-07-22 07:15:00|10366.63|10366.63|10341.6|10341.6|10366.63|10366.63|10341.6|10341.6|0
1658474400000|2022-07-22 07:20:00|10341.38|10341.38|10350.88|10350.88|10352.43|10352.43|10338.88|10338.88|0
1658474700000|2022-07-22 07:25:00|10351.39|10351.39|10348.05|10348.05|10356.15|10356.15|10347.63|10347.63|0
1658475000000|2022-07-22 07:30:00|10345.59|10345.59|10341.48|10341.48|10348.86|10348.86|10340.87|10340.87|0
1658475300000|2022-07-22 07:35:00|10342.51|10342.51|10347.32|10347.32|10348.92|10348.92|10342.2|10342.2|0
1658475600000|2022-07-22 07:40:00|10348.59|10348.59|10339.89|10339.89|10349.62|10349.62|10336.04|10336.04|0
1658475900000|2022-07-22 07:45:00|10339.22|10339.22|10346.46|10346.46|10346.46|10346.46|10337.05|10337.05|0
1658476200000|2022-07-22 07:50:00|10346.61|10346.61|10354.85|10354.85|10354.85|10354.85|10346.61|10346.61|0
1658476500000|2022-07-22 07:55:00|10356.12|10356.12|10379.06|10379.06|10379.61|10379.61|10356.12|10356.12|0
1658476800000|2022-07-22 08:00:00|10379.73|10379.73|10390.64|10390.64|10397.54|10397.54|10374.79|10374.79|0
1658477100000|2022-07-22 08:05:00|10389.37|10389.37|10389.38|10389.38|10389.91|10389.91|10380.36|10380.36|0
1658477400000|2022-07-22 08:10:00|10389.83|10389.83|10423.49|10423.49|10423.49|10423.49|10389.83|10389.83|0
1658477700000|2022-07-22 08:15:00|10429.84|10429.84|10436.77|10436.77|10439.42|10439.42|10427.51|10427.51|0
1658478000000|2022-07-22 08:20:00|10437.1|10437.1|10451.73|10451.73|10452.34|10452.34|10433.16|10433.16|0
1658478300000|2022-07-22 08:25:00|10451.79|10451.79|10457.02|10457.02|10458.22|10458.22|10451.79|10451.79|0
1658478600000|2022-07-22 08:30:00|10457.42|10457.42|10461.78|10461.78|10465.08|10465.08|10455.19|10455.19|0
1658478900000|2022-07-22 08:35:00|10461.54|10461.54|10465.66|10465.66|10473.9|10473.9|10461.19|10461.19|0
1658479200000|2022-07-22 08:40:00|10467.16|10467.16|10467.57|10467.57|10471.92|10471.92|10463.6|10463.6|0
1658479500000|2022-07-22 08:45:00|10466.9|10466.9|10457.56|10457.56|10477.25|10477.25|10457.56|10457.56|0
1658479800000|2022-07-22 08:50:00|10457.72|10457.72|10454.96|10454.96|10458.99|10458.99|10452.8|10452.8|0
1658480100000|2022-07-22 08:55:00|10455.5|10455.5|10455.55|10455.55|10461.73|10461.73|10454.81|10454.81|0
1658480400000|2022-07-22 09:00:00|10456.82|10456.82|10447.53|10447.53|10456.82|10456.82|10447.5|10447.5|0
1658480700000|2022-07-22 09:05:00|10447.79|10447.79|10450.19|10450.19|10462.8|10462.8|10447.79|10447.79|0
1658481000000|2022-07-22 09:10:00|10450.03|10450.03|10448.38|10448.38|10455.26|10455.26|10448.38|10448.38|0
1658481300000|2022-07-22 09:15:00|10447.11|10447.11|10449.32|10449.32|10451.66|10451.66|10446.44|10446.44|0
1658481600000|2022-07-22 09:20:00|10450.59|10450.59|10459.64|10459.64|10462.98|10462.98|10450.37|10450.37|0
1658481900000|2022-07-22 09:25:00|10460.31|10460.31|10450.6|10450.6|10460.31|10460.31|10447.93|10447.93|0
1658482200000|2022-07-22 09:30:00|10449.57|10449.57|10436.97|10436.97|10449.57|10449.57|10436.97|10436.97|0
1658482500000|2022-07-22 09:35:00|10437.31|10437.31|10437.39|10437.39|10442.02|10442.02|10434.79|10434.79|0
1658482800000|2022-07-22 09:40:00|10437.54|10437.54|10445.64|10445.64|10445.64|10445.64|10437.54|10437.54|0
1658483100000|2022-07-22 09:45:00|10445.93|10445.93|10447.04|10447.04|10451.3|10451.3|10445.79|10445.79|0
1658483400000|2022-07-22 09:50:00|10448.31|10448.31|10445.92|10445.92|10453.5|10453.5|10445.92|10445.92|0
1658483700000|2022-07-22 09:55:00|10446.02|10446.02|10444.71|10444.71|10450.73|10450.73|10444.71|10444.71|0
1658484000000|2022-07-22 10:00:00|10444.88|10444.88|10445.9|10445.9|10453.87|10453.87|10438.53|10438.53|0
1658484300000|2022-07-22 10:05:00|10446.03|10446.03|10444.98|10444.98|10451.16|10451.16|10444.98|10444.98|0
1658484600000|2022-07-22 10:10:00|10445.72|10445.72|10451.14|10451.14|10451.14|10451.14|10444.81|10444.81|0
1658484900000|2022-07-22 10:15:00|10451.09|10451.09|10442.71|10442.71|10452.23|10452.23|10440.13|10440.13|0
1658485200000|2022-07-22 10:20:00|10443.15|10443.15|10438.59|10438.59|10445.85|10445.85|10438.26|10438.26|0
1658485500000|2022-07-22 10:25:00|10439.86|10439.86|10448.15|10448.15|10448.36|10448.36|10439.86|10439.86|0
1658485800000|2022-07-22 10:30:00|10445.61|10445.61|10448.19|10448.19|10449.32|10449.32|10441.02|10441.02|0
1658486100000|2022-07-22 10:35:00|10448.71|10448.71|10456.6|10456.6|10456.6|10456.6|10448.05|10448.05|0
1658486400000|2022-07-22 10:40:00|10456.94|10456.94|10456.55|10456.55|10460.19|10460.19|10455.86|10455.86|0
1658486700000|2022-07-22 10:45:00|10457.1|10457.1|10456.13|10456.13|10458.51|10458.51|10455.6|10455.6|0
1658487000000|2022-07-22 10:50:00|10455.98|10455.98|10450.41|10450.41|10456.67|10456.67|10447.22|10447.22|0
1658487300000|2022-07-22 10:55:00|10450.96|10450.96|10447.88|10447.88|10453.91|10453.91|10447.88|10447.88|0
1658487600000|2022-07-22 11:00:00|10447.36|10447.36|10448.54|10448.54|10449.41|10449.41|10447.36|10447.36|0
1658487900000|2022-07-22 11:05:00|10447.27|10447.27|10448.98|10448.98|10449.65|10449.65|10446.98|10446.98|0
1658488200000|2022-07-22 11:10:00|10449.25|10449.25|10447.15|10447.15|10452.14|10452.14|10446.48|10446.48|0
1658488500000|2022-07-22 11:15:00|10448.42|10448.42|10447.03|10447.03|10449.83|10449.83|10445.73|10445.73|0
1658488800000|2022-07-22 11:20:00|10446.91|10446.91|10444.46|10444.46|10447.97|10447.97|10444.28|10444.28|0
1658489100000|2022-07-22 11:25:00|10444.29|10444.29|10443.53|10443.53|10444.62|10444.62|10441.92|10441.92|0
1658489400000|2022-07-22 11:30:00|10443.98|10443.98|10439.96|10439.96|10444.49|10444.49|10439.42|10439.42|0
1658489700000|2022-07-22 11:35:00|10439.63|10439.63|10440.72|10440.72|10442.54|10442.54|10438.2|10438.2|0
1658490000000|2022-07-22 11:40:00|10440.07|10440.07|10441.34|10441.34|10444.08|10444.08|10440.07|10440.07|0
1658490300000|2022-07-22 11:45:00|10441.49|10441.49|10439.68|10439.68|10443.78|10443.78|10439.68|10439.68|0
1658490600000|2022-07-22 11:50:00|10439.03|10439.03|10432.18|10432.18|10439.3|10439.3|10428.72|10428.72|0
1658490900000|2022-07-22 11:55:00|10432.48|10432.48|10425.79|10425.79|10433.85|10433.85|10423.66|10423.66|0
1658491200000|2022-07-22 12:00:00|10425.12|10425.12|10428.52|10428.52|10428.89|10428.89|10421.6|10421.6|0
1658491500000|2022-07-22 12:05:00|10429.79|10429.79|10430.56|10430.56|10431.07|10431.07|10426.33|10426.33|0
1658491800000|2022-07-22 12:10:00|10430.41|10430.41|10428.97|10428.97|10431.39|10431.39|10428.09|10428.09|0
1658492100000|2022-07-22 12:15:00|10429.14|10429.14|10433.43|10433.43|10433.43|10433.43|10426.92|10426.92|0
1658492400000|2022-07-22 12:20:00|10433.46|10433.46|10439.6|10439.6|10439.71|10439.71|10432.35|10432.35|0
1658492700000|2022-07-22 12:25:00|10438.33|10438.33|10440.43|10440.43|10440.43|10440.43|10435.93|10435.93|0
1658493000000|2022-07-22 12:30:00|10441.7|10441.7|10445.39|10445.39|10448.25|10448.25|10441.68|10441.68|0
1658493300000|2022-07-22 12:35:00|10445.04|10445.04|10443.12|10443.12|10446.36|10446.36|10442.97|10442.97|0
1658493600000|2022-07-22 12:40:00|10441.85|10441.85|10442.22|10442.22|10443.88|10443.88|10435.54|10435.54|0
1658493900000|2022-07-22 12:45:00|10442.89|10442.89|10439.52|10439.52|10446.15|10446.15|10433.82|10433.82|0
1658494200000|2022-07-22 12:50:00|10439.18|10439.18|10432.91|10432.91|10439.18|10439.18|10431.99|10431.99|0
1658494500000|2022-07-22 12:55:00|10433.25|10433.25|10425.65|10425.65|10433.28|10433.28|10423.12|10423.12|0
1658494800000|2022-07-22 13:00:00|10426.17|10426.17|10436.99|10436.99|10437.13|10437.13|10426.08|10426.08|0
1658495100000|2022-07-22 13:05:00|10435.72|10435.72|10441.46|10441.46|10442.41|10442.41|10434.81|10434.81|0
1658495400000|2022-07-22 13:10:00|10441.29|10441.29|10434.02|10434.02|10441.59|10441.59|10434.02|10434.02|0
1658495700000|2022-07-22 13:15:00|10433.68|10433.68|10432.68|10432.68|10433.68|10433.68|10429.09|10429.09|0
1658496000000|2022-07-22 13:20:00|10433.02|10433.02|10440.83|10440.83|10440.83|10440.83|10432.43|10432.43|0
1658496300000|2022-07-22 13:25:00|10441|10441|10441.84|10441.84|10443.06|10443.06|10440.05|10440.05|0
1658496600000|2022-07-22 13:30:00|10440.81|10440.81|10429.35|10429.35|10440.81|10440.81|10425.56|10425.56|0
1658496900000|2022-07-22 13:35:00|10429.18|10429.18|10432.85|10432.85|10432.85|10432.85|10423.8|10423.8|0
1658497200000|2022-07-22 13:40:00|10432.97|10432.97|10427.68|10427.68|10440.05|10440.05|10427.67|10427.67|0
1658497500000|2022-07-22 13:45:00|10427.89|10427.89|10434.64|10434.64|10435.23|10435.23|10425.68|10425.68|0
1658497800000|2022-07-22 13:50:00|10434.99|10434.99|10418.57|10418.57|10440.79|10440.79|10415.31|10415.31|0
1658498100000|2022-07-22 13:55:00|10418.63|10418.63|10411.14|10411.14|10418.63|10418.63|10407.81|10407.81|0
1658498400000|2022-07-22 14:00:00|10411.66|10411.66|10406.97|10406.97|10411.67|10411.67|10399.81|10399.81|0
1658498700000|2022-07-22 14:05:00|10406.72|10406.72|10395.08|10395.08|10406.72|10406.72|10387.92|10387.92|0
1658499000000|2022-07-22 14:10:00|10394.94|10394.94|10396.31|10396.31|10398.76|10398.76|10392.88|10392.88|0
1658499300000|2022-07-22 14:15:00|10395.79|10395.79|10407.1|10407.1|10408.99|10408.99|10394.99|10394.99|0
1658499600000|2022-07-22 14:20:00|10404.56|10404.56|10396.84|10396.84|10404.7|10404.7|10396.84|10396.84|0
1658499900000|2022-07-22 14:25:00|10395.57|10395.57|10393.18|10393.18|10396.84|10396.84|10386.74|10386.74|0
1658500200000|2022-07-22 14:30:00|10392.53|10392.53|10394.34|10394.34|10398.02|10398.02|10389.73|10389.73|0
1658500500000|2022-07-22 14:35:00|10393.07|10393.07|10400.86|10400.86|10400.86|10400.86|10389.63|10389.63|0
1658500800000|2022-07-22 14:40:00|10399.59|10399.59|10404.92|10404.92|10406.06|10406.06|10399.2|10399.2|0
1658501100000|2022-07-22 14:45:00|10405.22|10405.22|10400.65|10400.65|10405.22|10405.22|10396.06|10396.06|0
1658501400000|2022-07-22 14:50:00|10400.8|10400.8|10396.32|10396.32|10400.8|10400.8|10395.78|10395.78|0
1658501700000|2022-07-22 14:55:00|10396.12|10396.12|10400.84|10400.84|10400.84|10400.84|10395.88|10395.88|0
1658502000000|2022-07-22 15:00:00|10403.38|10403.38|10399.58|10399.58|10406.54|10406.54|10397.48|10397.48|0
1658502300000|2022-07-22 15:05:00|10399.53|10399.53|10399.48|10399.48|10402.37|10402.37|10395.87|10395.87|0
1658502600000|2022-07-22 15:10:00|10398.96|10398.96|10398.18|10398.18|10400.45|10400.45|10397.42|10397.42|0
1658502900000|2022-07-22 15:15:00|10398.46|10398.46|10391.87|10391.87|10398.46|10398.46|10391.87|10391.87|0
1658503200000|2022-07-22 15:20:00|10391.98|10391.98|10388.54|10388.54|10391.98|10391.98|10385.29|10385.29|0
1658503500000|2022-07-22 15:25:00|10388.03|10388.03|10392.35|10392.35|10393.28|10393.28|10387.31|10387.31|0
1658733300000|2022-07-25 07:15:00|10348.39|10348.39|10338.94|10338.94|10354.06|10354.06|10331.64|10331.64|0
1658733600000|2022-07-25 07:20:00|10336.4|10336.4|10296.52|10296.52|10336.4|10336.4|10291.45|10291.45|0
1658733900000|2022-07-25 07:25:00|10296|10296|10305.25|10305.25|10307.99|10307.99|10296|10296|0
1658734200000|2022-07-25 07:30:00|10306.52|10306.52|10304.57|10304.57|10313.4|10313.4|10297.9|10297.9|0
1658734500000|2022-07-25 07:35:00|10305.6|10305.6|10308.09|10308.09|10309.62|10309.62|10301.42|10301.42|0
1658734800000|2022-07-25 07:40:00|10310.63|10310.63|10329.88|10329.88|10329.93|10329.93|10310.49|10310.49|0
1658735100000|2022-07-25 07:45:00|10330.04|10330.04|10342.53|10342.53|10350.55|10350.55|10330.04|10330.04|0
1658735400000|2022-07-25 07:50:00|10342.23|10342.23|10336.06|10336.06|10347.97|10347.97|10335.37|10335.37|0
1658735700000|2022-07-25 07:55:00|10336.26|10336.26|10335.32|10335.32|10339.87|10339.87|10335.04|10335.04|0
1658736000000|2022-07-25 08:00:00|10334.97|10334.97|10329.52|10329.52|10335.05|10335.05|10326.49|10326.49|0
1658736300000|2022-07-25 08:05:00|10329.18|10329.18|10322.03|10322.03|10329.18|10329.18|10317.86|10317.86|0
1658736600000|2022-07-25 08:10:00|10321.88|10321.88|10307.19|10307.19|10321.88|10321.88|10307.19|10307.19|0
1658736900000|2022-07-25 08:15:00|10311|10311|10314.41|10314.41|10320.4|10320.4|10310.55|10310.55|0
1658737200000|2022-07-25 08:20:00|10315.68|10315.68|10314.16|10314.16|10322.68|10322.68|10313.83|10313.83|0
1658737500000|2022-07-25 08:25:00|10314.33|10314.33|10321.69|10321.69|10321.94|10321.94|10314.33|10314.33|0
1658737800000|2022-07-25 08:30:00|10322.96|10322.96|10319.86|10319.86|10325.69|10325.69|10317.32|10317.32|0
1658738100000|2022-07-25 08:35:00|10318.59|10318.59|10331.39|10331.39|10331.53|10331.53|10316.98|10316.98|0
1658738400000|2022-07-25 08:40:00|10330.74|10330.74|10313.47|10313.47|10330.74|10330.74|10313.47|10313.47|0
1658738700000|2022-07-25 08:45:00|10313.3|10313.3|10314.64|10314.64|10316.54|10316.54|10313.14|10313.14|0
1658739000000|2022-07-25 08:50:00|10314.49|10314.49|10312.13|10312.13|10318.75|10318.75|10312.13|10312.13|0
1658739300000|2022-07-25 08:55:00|10311.58|10311.58|10310.01|10310.01|10311.58|10311.58|10307.36|10307.36|0
1658739600000|2022-07-25 09:00:00|10310.15|10310.15|10310.38|10310.38|10314.85|10314.85|10310.01|10310.01|0
1658739900000|2022-07-25 09:05:00|10310.24|10310.24|10312.37|10312.37|10321.42|10321.42|10310.24|10310.24|0
1658740200000|2022-07-25 09:10:00|10312.02|10312.02|10306.8|10306.8|10313.72|10313.72|10305.42|10305.42|0
1658740500000|2022-07-25 09:15:00|10307.13|10307.13|10316.46|10316.46|10316.46|10316.46|10306.62|10306.62|0
1658740800000|2022-07-25 09:20:00|10316.75|10316.75|10338.32|10338.32|10339.34|10339.34|10316.75|10316.75|0
1658741100000|2022-07-25 09:25:00|10338.53|10338.53|10327.63|10327.63|10339.64|10339.64|10327.63|10327.63|0
1658741400000|2022-07-25 09:30:00|10328.14|10328.14|10319.32|10319.32|10329.35|10329.35|10316.66|10316.66|0
1658741700000|2022-07-25 09:35:00|10320.59|10320.59|10316.78|10316.78|10325.77|10325.77|10316.43|10316.43|0
1658742000000|2022-07-25 09:40:00|10316.45|10316.45|10312.87|10312.87|10317.04|10317.04|10311.07|10311.07|0
1658742300000|2022-07-25 09:45:00|10312.65|10312.65|10313.98|10313.98|10315.32|10315.32|10312.65|10312.65|0
1658742600000|2022-07-25 09:50:00|10313.69|10313.69|10313.14|10313.14|10314.79|10314.79|10308.45|10308.45|0
1658742900000|2022-07-25 09:55:00|10313.4|10313.4|10322.6|10322.6|10322.67|10322.67|10313.34|10313.34|0
1658743200000|2022-07-25 10:00:00|10324.38|10324.38|10318.4|10318.4|10327.5|10327.5|10318.06|10318.06|0
1658743500000|2022-07-25 10:05:00|10318.26|10318.26|10312.47|10312.47|10318.26|10318.26|10311.94|10311.94|0
1658743800000|2022-07-25 10:10:00|10312.31|10312.31|10312.89|10312.89|10316.67|10316.67|10311.33|10311.33|0
1658744100000|2022-07-25 10:15:00|10312.92|10312.92|10314.44|10314.44|10316.13|10316.13|10312.77|10312.77|0
1658744400000|2022-07-25 10:20:00|10314.69|10314.69|10313.8|10313.8|10315.61|10315.61|10312.56|10312.56|0
1658744700000|2022-07-25 10:25:00|10314.32|10314.32|10315.45|10315.45|10316.67|10316.67|10310.57|10310.57|0
1658745000000|2022-07-25 10:30:00|10315.35|10315.35|10298.98|10298.98|10315.83|10315.83|10298.98|10298.98|0
1658745300000|2022-07-25 10:35:00|10299.06|10299.06|10296.73|10296.73|10299.82|10299.82|10296.61|10296.61|0
1658745600000|2022-07-25 10:40:00|10296.81|10296.81|10297.93|10297.93|10297.93|10297.93|10294.99|10294.99|0
1658745900000|2022-07-25 10:45:00|10298.13|10298.13|10302.84|10302.84|10305.14|10305.14|10297.86|10297.86|0
1658746200000|2022-07-25 10:50:00|10303|10303|10295.58|10295.58|10303|10303|10295.13|10295.13|0
1658746500000|2022-07-25 10:55:00|10295.42|10295.42|10301.98|10301.98|10302.06|10302.06|10295.1|10295.1|0
1658746800000|2022-07-25 11:00:00|10300.76|10300.76|10292.91|10292.91|10300.76|10300.76|10288.41|10288.41|0
1658747100000|2022-07-25 11:05:00|10292.24|10292.24|10291.45|10291.45|10292.83|10292.83|10290.64|10290.64|0
1658747400000|2022-07-25 11:10:00|10290.93|10290.93|10281.16|10281.16|10290.93|10290.93|10279.03|10279.03|0
1658747700000|2022-07-25 11:15:00|10281.49|10281.49|10284.45|10284.45|10284.45|10284.45|10280.18|10280.18|0
1658748000000|2022-07-25 11:20:00|10284.33|10284.33|10284.28|10284.28|10286.54|10286.54|10283.08|10283.08|0
1658748300000|2022-07-25 11:25:00|10283.01|10283.01|10277.3|10277.3|10284.28|10284.28|10277.3|10277.3|0
1658748600000|2022-07-25 11:30:00|10276.65|10276.65|10281.38|10281.38|10288.81|10288.81|10276.22|10276.22|0
1658748900000|2022-07-25 11:35:00|10282.65|10282.65|10282.31|10282.31|10282.88|10282.88|10280.18|10280.18|0
1658749200000|2022-07-25 11:40:00|10282.1|10282.1|10285.94|10285.94|10285.94|10285.94|10281.39|10281.39|0
1658749500000|2022-07-25 11:45:00|10286.17|10286.17|10275.83|10275.83|10294.34|10294.34|10275.83|10275.83|0
1658749800000|2022-07-25 11:50:00|10276.03|10276.03|10284.58|10284.58|10284.6|10284.6|10276.03|10276.03|0
1658750100000|2022-07-25 11:55:00|10284.43|10284.43|10288.99|10288.99|10289.49|10289.49|10284.43|10284.43|0
1658750400000|2022-07-25 12:00:00|10289.31|10289.31|10286.4|10286.4|10291.03|10291.03|10286.4|10286.4|0
1658750700000|2022-07-25 12:05:00|10286.13|10286.13|10282.88|10282.88|10286.3|10286.3|10282.76|10282.76|0
1658751000000|2022-07-25 12:10:00|10282.94|10282.94|10283.7|10283.7|10284.66|10284.66|10282.58|10282.58|0
1658751300000|2022-07-25 12:15:00|10283.95|10283.95|10280.74|10280.74|10284.12|10284.12|10279.78|10279.78|0
1658751600000|2022-07-25 12:20:00|10279.47|10279.47|10287.47|10287.47|10287.61|10287.61|10279.41|10279.41|0
1658751900000|2022-07-25 12:25:00|10289.01|10289.01|10283.44|10283.44|10291.81|10291.81|10283.44|10283.44|0
1658752200000|2022-07-25 12:30:00|10283.31|10283.31|10283.62|10283.62|10283.81|10283.81|10282.52|10282.52|0
1658752500000|2022-07-25 12:35:00|10282.35|10282.35|10272.56|10272.56|10282.35|10282.35|10271.96|10271.96|0
1658752800000|2022-07-25 12:40:00|10272.9|10272.9|10273.58|10273.58|10273.58|10273.58|10272.12|10272.12|0
1658753100000|2022-07-25 12:45:00|10273.9|10273.9|10276.18|10276.18|10276.18|10276.18|10271.93|10271.93|0
1658753400000|2022-07-25 12:50:00|10275.66|10275.66|10270.14|10270.14|10275.66|10275.66|10269.79|10269.79|0
1658753700000|2022-07-25 12:55:00|10269.95|10269.95|10274.18|10274.18|10276.33|10276.33|10269.86|10269.86|0
1658754000000|2022-07-25 13:00:00|10273.96|10273.96|10277.08|10277.08|10279.35|10279.35|10271.65|10271.65|0
1658754300000|2022-07-25 13:05:00|10275.81|10275.81|10275.86|10275.86|10276.85|10276.85|10273.4|10273.4|0
1658754600000|2022-07-25 13:10:00|10275.65|10275.65|10269.47|10269.47|10275.65|10275.65|10268.98|10268.98|0
1658754900000|2022-07-25 13:15:00|10268.93|10268.93|10272.51|10272.51|10273.37|10273.37|10267.34|10267.34|0
1658755200000|2022-07-25 13:20:00|10272.56|10272.56|10267.13|10267.13|10273.93|10273.93|10267.13|10267.13|0
1658755500000|2022-07-25 13:25:00|10266.95|10266.95|10252.55|10252.55|10266.95|10266.95|10252.55|10252.55|0
1658755800000|2022-07-25 13:30:00|10252.64|10252.64|10259.17|10259.17|10263.23|10263.23|10247.66|10247.66|0
1658756100000|2022-07-25 13:35:00|10259.22|10259.22|10234.12|10234.12|10259.22|10259.22|10229.78|10229.78|0
1658756400000|2022-07-25 13:40:00|10234.27|10234.27|10255.68|10255.68|10257.6|10257.6|10234.27|10234.27|0
1658756700000|2022-07-25 13:45:00|10254.41|10254.41|10244.02|10244.02|10254.41|10254.41|10243.98|10243.98|0
1658757000000|2022-07-25 13:50:00|10244.16|10244.16|10258.35|10258.35|10258.35|10258.35|10244.12|10244.12|0
1658757300000|2022-07-25 13:55:00|10258.32|10258.32|10260.21|10260.21|10271.06|10271.06|10257.58|10257.58|0
1658757600000|2022-07-25 14:00:00|10259.88|10259.88|10258.12|10258.12|10269.02|10269.02|10258.12|10258.12|0
1658757900000|2022-07-25 14:05:00|10257.98|10257.98|10261.02|10261.02|10262.71|10262.71|10253.04|10253.04|0
1658758200000|2022-07-25 14:10:00|10261.54|10261.54|10265.5|10265.5|10267.57|10267.57|10261.54|10261.54|0
1658758500000|2022-07-25 14:15:00|10266.77|10266.77|10253.22|10253.22|10267.11|10267.11|10253.22|10253.22|0
1658758800000|2022-07-25 14:20:00|10253.13|10253.13|10254.38|10254.38|10255.73|10255.73|10251.71|10251.71|0
1658759100000|2022-07-25 14:25:00|10254.48|10254.48|10237.02|10237.02|10258.26|10258.26|10222.14|10222.14|0
1658759400000|2022-07-25 14:30:00|10237.24|10237.24|10252.44|10252.44|10256.34|10256.34|10227.54|10227.54|0
1658759700000|2022-07-25 14:35:00|10252.18|10252.18|10253.63|10253.63|10257.03|10257.03|10247.49|10247.49|0
1658760000000|2022-07-25 14:40:00|10253.48|10253.48|10248.82|10248.82|10253.48|10253.48|10241.05|10241.05|0
1658760300000|2022-07-25 14:45:00|10249.14|10249.14|10245.28|10245.28|10252.39|10252.39|10242.72|10242.72|0
1658760600000|2022-07-25 14:50:00|10245.57|10245.57|10237.86|10237.86|10247.7|10247.7|10237.86|10237.86|0
1658760900000|2022-07-25 14:55:00|10237.64|10237.64|10242.49|10242.49|10242.97|10242.97|10231.1|10231.1|0
1658761200000|2022-07-25 15:00:00|10241.22|10241.22|10232.43|10232.43|10241.22|10241.22|10232.21|10232.21|0
1658761500000|2022-07-25 15:05:00|10232.69|10232.69|10236.61|10236.61|10236.67|10236.67|10230.52|10230.52|0
1658761800000|2022-07-25 15:10:00|10237.88|10237.88|10220.46|10220.46|10238.18|10238.18|10220.46|10220.46|0
1658762100000|2022-07-25 15:15:00|10220.29|10220.29|10216.66|10216.66|10220.29|10220.29|10212.68|10212.68|0
1658762400000|2022-07-25 15:20:00|10216.81|10216.81|10222.62|10222.62|10224.76|10224.76|10216.46|10216.46|0
1658762700000|2022-07-25 15:25:00|10222.5|10222.5|10225.85|10225.85|10232.6|10232.6|10222.26|10222.26|0
1658819700000|2022-07-26 07:15:00|10148.16|10148.16|10167.81|10167.81|10169.1|10169.1|10146.15|10146.15|0
1658820000000|2022-07-26 07:20:00|10168.69|10168.69|10158.72|10158.72|10174.5|10174.5|10158.72|10158.72|0
1658820300000|2022-07-26 07:25:00|10158.5|10158.5|10157.17|10157.17|10163.93|10163.93|10153.07|10153.07|0
1658820600000|2022-07-26 07:30:00|10158.59|10158.59|10148.19|10148.19|10163.87|10163.87|10148.19|10148.19|0
1658820900000|2022-07-26 07:35:00|10146.92|10146.92|10159.5|10159.5|10163.78|10163.78|10144.49|10144.49|0
1658821200000|2022-07-26 07:40:00|10159.84|10159.84|10181.21|10181.21|10181.21|10181.21|10159.84|10159.84|0
1658821500000|2022-07-26 07:45:00|10181.73|10181.73|10184.91|10184.91|10185.8|10185.8|10178.75|10178.75|0
1658821800000|2022-07-26 07:50:00|10183.64|10183.64|10186.74|10186.74|10189.45|10189.45|10183.54|10183.54|0
1658822100000|2022-07-26 07:55:00|10187.4|10187.4|10193.04|10193.04|10193.87|10193.87|10183.6|10183.6|0
1658822400000|2022-07-26 08:00:00|10193.37|10193.37|10203.85|10203.85|10204.25|10204.25|10193.2|10193.2|0
1658822700000|2022-07-26 08:05:00|10203.79|10203.79|10197.1|10197.1|10207.01|10207.01|10195.94|10195.94|0
1658823000000|2022-07-26 08:10:00|10197.27|10197.27|10185.43|10185.43|10198.62|10198.62|10184.92|10184.92|0
1658823300000|2022-07-26 08:15:00|10185.52|10185.52|10186.61|10186.61|10186.84|10186.84|10181.07|10181.07|0
1658823600000|2022-07-26 08:20:00|10186.76|10186.76|10199.82|10199.82|10200.31|10200.31|10186.76|10186.76|0
1658823900000|2022-07-26 08:25:00|10200.04|10200.04|10206.55|10206.55|10209.08|10209.08|10196.85|10196.85|0
1658824200000|2022-07-26 08:30:00|10206.64|10206.64|10209.16|10209.16|10209.16|10209.16|10203.53|10203.53|0
1658824500000|2022-07-26 08:35:00|10208.93|10208.93|10213.36|10213.36|10213.58|10213.58|10201.14|10201.14|0
1658824800000|2022-07-26 08:40:00|10212.85|10212.85|10212.42|10212.42|10213|10213|10209.36|10209.36|0
1658825100000|2022-07-26 08:45:00|10212.53|10212.53|10215.2|10215.2|10215.2|10215.2|10207.54|10207.54|0
1658825400000|2022-07-26 08:50:00|10214.52|10214.52|10215.23|10215.23|10218.12|10218.12|10213.34|10213.34|0
1658825700000|2022-07-26 08:55:00|10217.77|10217.77|10207.12|10207.12|10217.77|10217.77|10207.07|10207.07|0
1658826000000|2022-07-26 09:00:00|10207.35|10207.35|10215.45|10215.45|10215.45|10215.45|10207.35|10207.35|0
1658826300000|2022-07-26 09:05:00|10214.18|10214.18|10202.32|10202.32|10216.97|10216.97|10202.32|10202.32|0
1658826600000|2022-07-26 09:10:00|10202.15|10202.15|10193.7|10193.7|10202.15|10202.15|10193.3|10193.3|0
1658826900000|2022-07-26 09:15:00|10193.48|10193.48|10196.41|10196.41|10197.18|10197.18|10193.48|10193.48|0
1658827200000|2022-07-26 09:20:00|10196.7|10196.7|10194.55|10194.55|10196.7|10196.7|10193.36|10193.36|0
1658827500000|2022-07-26 09:25:00|10194.32|10194.32|10190.24|10190.24|10195.2|10195.2|10190.13|10190.13|0
1658827800000|2022-07-26 09:30:00|10189.92|10189.92|10184.34|10184.34|10190.26|10190.26|10182.95|10182.95|0
1658828100000|2022-07-26 09:35:00|10184.85|10184.85|10196.32|10196.32|10197.59|10197.59|10184.85|10184.85|0
1658828400000|2022-07-26 09:40:00|10195.06|10195.06|10199.76|10199.76|10202.74|10202.74|10193.24|10193.24|0
1658828700000|2022-07-26 09:45:00|10199.48|10199.48|10201.65|10201.65|10206.77|10206.77|10198.89|10198.89|0
1658829000000|2022-07-26 09:50:00|10200.62|10200.62|10207.85|10207.85|10208.96|10208.96|10200.56|10200.56|0
1658829300000|2022-07-26 09:55:00|10208.37|10208.37|10216.03|10216.03|10216.18|10216.18|10207.8|10207.8|0
1658829600000|2022-07-26 10:00:00|10215.98|10215.98|10207.29|10207.29|10215.98|10215.98|10206.81|10206.81|0
1658829900000|2022-07-26 10:05:00|10206.64|10206.64|10205.1|10205.1|10212.54|10212.54|10202.46|10202.46|0
1658830200000|2022-07-26 10:10:00|10204.45|10204.45|10193.82|10193.82|10204.87|10204.87|10193.82|10193.82|0
1658830500000|2022-07-26 10:15:00|10193.39|10193.39|10196.23|10196.23|10196.23|10196.23|10191.54|10191.54|0
1658830800000|2022-07-26 10:20:00|10195.93|10195.93|10179.87|10179.87|10195.93|10195.93|10178.74|10178.74|0
1658831100000|2022-07-26 10:25:00|10179.52|10179.52|10170.54|10170.54|10179.52|10179.52|10167.97|10167.97|0
1658831400000|2022-07-26 10:30:00|10170.77|10170.77|10167.23|10167.23|10176.09|10176.09|10166.97|10166.97|0
1658831700000|2022-07-26 10:35:00|10168.5|10168.5|10158.1|10158.1|10168.5|10168.5|10157.78|10157.78|0
1658832000000|2022-07-26 10:40:00|10157.56|10157.56|10163.52|10163.52|10165.03|10165.03|10149.7|10149.7|0
1658832300000|2022-07-26 10:45:00|10166.06|10166.06|10159|10159|10166.51|10166.51|10159|10159|0
1658832600000|2022-07-26 10:50:00|10158.56|10158.56|10164.76|10164.76|10164.76|10164.76|10154.73|10154.73|0
1658832900000|2022-07-26 10:55:00|10164.56|10164.56|10165.51|10165.51|10165.51|10165.51|10159.98|10159.98|0
1658833200000|2022-07-26 11:00:00|10166.13|10166.13|10159.84|10159.84|10166.81|10166.81|10157.78|10157.78|0
1658833500000|2022-07-26 11:05:00|10159.56|10159.56|10157.98|10157.98|10165.17|10165.17|10157.1|10157.1|0
1658833800000|2022-07-26 11:10:00|10160.83|10160.83|10159.46|10159.46|10163.69|10163.69|10156.74|10156.74|0
1658834100000|2022-07-26 11:15:00|10159.52|10159.52|10160.89|10160.89|10163.82|10163.82|10157.51|10157.51|0
1658834400000|2022-07-26 11:20:00|10160.56|10160.56|10165.3|10165.3|10165.6|10165.6|10160.56|10160.56|0
1658834700000|2022-07-26 11:25:00|10164.78|10164.78|10164.31|10164.31|10165.36|10165.36|10160.25|10160.25|0
1658835000000|2022-07-26 11:30:00|10164.53|10164.53|10166.25|10166.25|10168.93|10168.93|10163.93|10163.93|0
1658835300000|2022-07-26 11:35:00|10165.73|10165.73|10167.86|10167.86|10168.08|10168.08|10165.3|10165.3|0
1658835600000|2022-07-26 11:40:00|10166.59|10166.59|10167.35|10167.35|10169.13|10169.13|10165.82|10165.82|0
1658835900000|2022-07-26 11:45:00|10167.09|10167.09|10166.74|10166.74|10168.88|10168.88|10165.68|10165.68|0
1658836200000|2022-07-26 11:50:00|10166.51|10166.51|10161.9|10161.9|10166.51|10166.51|10161.05|10161.05|0
1658836500000|2022-07-26 11:55:00|10161.64|10161.64|10151.69|10151.69|10161.93|10161.93|10150.94|10150.94|0
1658836800000|2022-07-26 12:00:00|10151.81|10151.81|10153.84|10153.84|10153.84|10153.84|10151.49|10151.49|0
1658837100000|2022-07-26 12:05:00|10153.81|10153.81|10150.84|10150.84|10153.81|10153.81|10149.72|10149.72|0
1658837400000|2022-07-26 12:10:00|10150.62|10150.62|10153.1|10153.1|10155.51|10155.51|10150.39|10150.39|0
1658837700000|2022-07-26 12:15:00|10153.35|10153.35|10147.34|10147.34|10155.48|10155.48|10147.34|10147.34|0
1658838000000|2022-07-26 12:20:00|10147.01|10147.01|10149.25|10149.25|10151.8|10151.8|10147.01|10147.01|0
1658838300000|2022-07-26 12:25:00|10149.31|10149.31|10150.86|10150.86|10154.14|10154.14|10148.14|10148.14|0
1658838600000|2022-07-26 12:30:00|10150.74|10150.74|10152.4|10152.4|10153.46|10153.46|10149.45|10149.45|0
1658838900000|2022-07-26 12:35:00|10152.46|10152.46|10161|10161|10162.49|10162.49|10151.79|10151.79|0
1658839200000|2022-07-26 12:40:00|10161.23|10161.23|10154.62|10154.62|10162.62|10162.62|10154.62|10154.62|0
1658839500000|2022-07-26 12:45:00|10154.43|10154.43|10149.5|10149.5|10154.58|10154.58|10148.23|10148.23|0
1658839800000|2022-07-26 12:50:00|10149.67|10149.67|10141.55|10141.55|10149.67|10149.67|10141.55|10141.55|0
1658840100000|2022-07-26 12:55:00|10142.22|10142.22|10137.9|10137.9|10142.57|10142.57|10137.9|10137.9|0
1658840400000|2022-07-26 13:00:00|10135.47|10135.47|10118.92|10118.92|10135.47|10135.47|10118.3|10118.3|0
1658840700000|2022-07-26 13:05:00|10118.75|10118.75|10107.85|10107.85|10125.2|10125.2|10107.85|10107.85|0
1658841000000|2022-07-26 13:10:00|10106.58|10106.58|10088.14|10088.14|10106.58|10106.58|10087.49|10087.49|0
1658841300000|2022-07-26 13:15:00|10087.68|10087.68|10081.53|10081.53|10087.68|10087.68|10081.1|10081.1|0
1658841600000|2022-07-26 13:20:00|10081.08|10081.08|10082.56|10082.56|10087.38|10087.38|10081.08|10081.08|0
1658841900000|2022-07-26 13:25:00|10082.79|10082.79|10084.43|10084.43|10084.43|10084.43|10077.11|10077.11|0
1658842200000|2022-07-26 13:30:00|10086.97|10086.97|10087.04|10087.04|10094.36|10094.36|10082.4|10082.4|0
1658842500000|2022-07-26 13:35:00|10087.26|10087.26|10079.32|10079.32|10087.26|10087.26|10072.2|10072.2|0
1658842800000|2022-07-26 13:40:00|10079.54|10079.54|10082.71|10082.71|10086.94|10086.94|10077.07|10077.07|0
1658843100000|2022-07-26 13:45:00|10082.39|10082.39|10068.64|10068.64|10086.02|10086.02|10068.31|10068.31|0
1658843400000|2022-07-26 13:50:00|10069.91|10069.91|10072.65|10072.65|10076.88|10076.88|10069.2|10069.2|0
1658843700000|2022-07-26 13:55:00|10072.98|10072.98|10067.21|10067.21|10074.38|10074.38|10066.81|10066.81|0
1658844000000|2022-07-26 14:00:00|10066.98|10066.98|10081.16|10081.16|10081.16|10081.16|10059.74|10059.74|0
1658844300000|2022-07-26 14:05:00|10081.32|10081.32|10080.37|10080.37|10084.29|10084.29|10077.52|10077.52|0
1658844600000|2022-07-26 14:10:00|10080.14|10080.14|10071.58|10071.58|10080.69|10080.69|10071.58|10071.58|0
1658844900000|2022-07-26 14:15:00|10071.82|10071.82|10071.16|10071.16|10079.43|10079.43|10070.89|10070.89|0
1658845200000|2022-07-26 14:20:00|10071.38|10071.38|10055.68|10055.68|10071.38|10071.38|10055.68|10055.68|0
1658845500000|2022-07-26 14:25:00|10054.41|10054.41|10058.81|10058.81|10060.08|10060.08|10048.99|10048.99|0
1658845800000|2022-07-26 14:30:00|10058.89|10058.89|10047.28|10047.28|10059.23|10059.23|10045.72|10045.72|0
1658846100000|2022-07-26 14:35:00|10047.22|10047.22|10043.08|10043.08|10048.44|10048.44|10035.18|10035.18|0
1658846400000|2022-07-26 14:40:00|10042.85|10042.85|10056.41|10056.41|10058.61|10058.61|10042.85|10042.85|0
1658846700000|2022-07-26 14:45:00|10055.96|10055.96|10069.67|10069.67|10069.73|10069.73|10055.6|10055.6|0
1658847000000|2022-07-26 14:50:00|10069.61|10069.61|10075.59|10075.59|10075.59|10075.59|10067.52|10067.52|0
1658847300000|2022-07-26 14:55:00|10075.48|10075.48|10094.06|10094.06|10094.93|10094.93|10074.37|10074.37|0
1658847600000|2022-07-26 15:00:00|10093.55|10093.55|10081.16|10081.16|10097.57|10097.57|10080.83|10080.83|0
1658847900000|2022-07-26 15:05:00|10081.28|10081.28|10073.17|10073.17|10081.28|10081.28|10069.85|10069.85|0
1658848200000|2022-07-26 15:10:00|10072.43|10072.43|10075.56|10075.56|10076.5|10076.5|10070.24|10070.24|0
1658848500000|2022-07-26 15:15:00|10075.04|10075.04|10073.96|10073.96|10077.3|10077.3|10070.94|10070.94|0
1658848800000|2022-07-26 15:20:00|10073.72|10073.72|10063.25|10063.25|10074.24|10074.24|10060.41|10060.41|0
1658849100000|2022-07-26 15:25:00|10063.3|10063.3|10062.63|10062.63|10063.69|10063.69|10056.3|10056.3|0
1658906100000|2022-07-27 07:15:00|10029.74|10029.74|10027.39|10027.39|10029.74|10029.74|10015.83|10015.83|0
1658906400000|2022-07-27 07:20:00|10027.57|10027.57|10066.05|10066.05|10066.69|10066.69|10027.57|10027.57|0
1658906700000|2022-07-27 07:25:00|10066.64|10066.64|10083.62|10083.62|10086.01|10086.01|10066.64|10066.64|0
1658907000000|2022-07-27 07:30:00|10084.56|10084.56|10074.52|10074.52|10086.9|10086.9|10074.01|10074.01|0
1658907300000|2022-07-27 07:35:00|10074.36|10074.36|10091.99|10091.99|10091.99|10091.99|10073|10073|0
1658907600000|2022-07-27 07:40:00|10092.15|10092.15|10094.67|10094.67|10103.75|10103.75|10092.15|10092.15|0
1658907900000|2022-07-27 07:45:00|10094.89|10094.89|10101.61|10101.61|10104.67|10104.67|10093.63|10093.63|0
1658908200000|2022-07-27 07:50:00|10101.78|10101.78|10115.31|10115.31|10116.04|10116.04|10099.34|10099.34|0
1658908500000|2022-07-27 07:55:00|10115.51|10115.51|10106.38|10106.38|10115.51|10115.51|10104.43|10104.43|0
1658908800000|2022-07-27 08:00:00|10106.21|10106.21|10109.9|10109.9|10114.04|10114.04|10104.53|10104.53|0
1658909100000|2022-07-27 08:05:00|10109.74|10109.74|10116.52|10116.52|10132.8|10132.8|10109.52|10109.52|0
1658909400000|2022-07-27 08:10:00|10116.75|10116.75|10103.2|10103.2|10122.52|10122.52|10103.2|10103.2|0
1658909700000|2022-07-27 08:15:00|10102.68|10102.68|10089.08|10089.08|10102.68|10102.68|10089.08|10089.08|0
1658910000000|2022-07-27 08:20:00|10088.76|10088.76|10086.28|10086.28|10093.1|10093.1|10086.28|10086.28|0
1658910300000|2022-07-27 08:25:00|10085.61|10085.61|10085.31|10085.31|10087.35|10087.35|10079.26|10079.26|0
1658910600000|2022-07-27 08:30:00|10086.58|10086.58|10081.69|10081.69|10086.58|10086.58|10080.64|10080.64|0
1658910900000|2022-07-27 08:35:00|10081.35|10081.35|10089.6|10089.6|10092.2|10092.2|10080.91|10080.91|0
1658911200000|2022-07-27 08:40:00|10089.66|10089.66|10087.13|10087.13|10090.31|10090.31|10083.74|10083.74|0
1658911500000|2022-07-27 08:45:00|10087.3|10087.3|10097.22|10097.22|10098.08|10098.08|10087.3|10087.3|0
1658911800000|2022-07-27 08:50:00|10097.43|10097.43|10102.56|10102.56|10106.33|10106.33|10097.43|10097.43|0
1658912100000|2022-07-27 08:55:00|10103.82|10103.82|10124.33|10124.33|10126.85|10126.85|10103.61|10103.61|0
1658912400000|2022-07-27 09:00:00|10124.54|10124.54|10129.4|10129.4|10133.21|10133.21|10124.54|10124.54|0
1658912700000|2022-07-27 09:05:00|10129.61|10129.61|10130.93|10130.93|10132.83|10132.83|10127.68|10127.68|0
1658913000000|2022-07-27 09:10:00|10130.41|10130.41|10126.11|10126.11|10130.41|10130.41|10124.45|10124.45|0
1658913300000|2022-07-27 09:15:00|10125.79|10125.79|10123.15|10123.15|10127.65|10127.65|10122.34|10122.34|0
1658913600000|2022-07-27 09:20:00|10122.82|10122.82|10118.49|10118.49|10123.03|10123.03|10117.01|10117.01|0
1658913900000|2022-07-27 09:25:00|10118.39|10118.39|10108.91|10108.91|10118.39|10118.39|10108.72|10108.72|0
1658914200000|2022-07-27 09:30:00|10108.39|10108.39|10110.39|10110.39|10110.65|10110.65|10105.85|10105.85|0
1658914500000|2022-07-27 09:35:00|10110.72|10110.72|10110.11|10110.11|10115.39|10115.39|10104.13|10104.13|0
1658914800000|2022-07-27 09:40:00|10108.84|10108.84|10100.06|10100.06|10109.37|10109.37|10098.63|10098.63|0
1658915100000|2022-07-27 09:45:00|10099.72|10099.72|10103.38|10103.38|10103.38|10103.38|10098.09|10098.09|0
1658915400000|2022-07-27 09:50:00|10104.05|10104.05|10103.43|10103.43|10104.15|10104.15|10101.67|10101.67|0
1658915700000|2022-07-27 09:55:00|10103.55|10103.55|10107.26|10107.26|10107.26|10107.26|10100.12|10100.12|0
1658916000000|2022-07-27 10:00:00|10106.97|10106.97|10101.49|10101.49|10107.88|10107.88|10100.75|10100.75|0
1658916300000|2022-07-27 10:05:00|10101.66|10101.66|10108.33|10108.33|10108.53|10108.53|10100.71|10100.71|0
1658916600000|2022-07-27 10:10:00|10109.6|10109.6|10121.4|10121.4|10121.4|10121.4|10109.42|10109.42|0
1658916900000|2022-07-27 10:15:00|10121.61|10121.61|10124.59|10124.59|10124.69|10124.69|10120.6|10120.6|0
1658917200000|2022-07-27 10:20:00|10124.42|10124.42|10127.07|10127.07|10130.37|10130.37|10124.15|10124.15|0
1658917500000|2022-07-27 10:25:00|10127.4|10127.4|10128.27|10128.27|10132.9|10132.9|10125.58|10125.58|0
1658917800000|2022-07-27 10:30:00|10128.48|10128.48|10130.07|10130.07|10131.04|10131.04|10127.61|10127.61|0
1658918100000|2022-07-27 10:35:00|10133.88|10133.88|10130.4|10130.4|10136.61|10136.61|10129.92|10129.92|0
1658918400000|2022-07-27 10:40:00|10130.67|10130.67|10133.65|10133.65|10133.91|10133.91|10128.36|10128.36|0
1658918700000|2022-07-27 10:45:00|10133.71|10133.71|10133.87|10133.87|10137.11|10137.11|10133.38|10133.38|0
1658919000000|2022-07-27 10:50:00|10132.6|10132.6|10129.17|10129.17|10136.27|10136.27|10128.91|10128.91|0
1658919300000|2022-07-27 10:55:00|10128.98|10128.98|10130.95|10130.95|10134.65|10134.65|10128.75|10128.75|0
1658919600000|2022-07-27 11:00:00|10130.75|10130.75|10120.17|10120.17|10131.67|10131.67|10120.17|10120.17|0
1658919900000|2022-07-27 11:05:00|10120.32|10120.32|10111|10111|10120.32|10120.32|10110.68|10110.68|0
1658920200000|2022-07-27 11:10:00|10110.56|10110.56|10111.38|10111.38|10112.64|10112.64|10108.41|10108.41|0
1658920500000|2022-07-27 11:15:00|10111.5|10111.5|10110.01|10110.01|10113.13|10113.13|10109.79|10109.79|0
1658920800000|2022-07-27 11:20:00|10107.47|10107.47|10099.49|10099.49|10107.47|10107.47|10099.49|10099.49|0
1658921100000|2022-07-27 11:25:00|10099.27|10099.27|10103.4|10103.4|10104.35|10104.35|10099.27|10099.27|0
1658921400000|2022-07-27 11:30:00|10103.3|10103.3|10105.25|10105.25|10107.11|10107.11|10103.3|10103.3|0
1658921700000|2022-07-27 11:35:00|10104.6|10104.6|10104.16|10104.16|10105.15|10105.15|10101.01|10101.01|0
1658922000000|2022-07-27 11:40:00|10104.1|10104.1|10103.05|10103.05|10104.24|10104.24|10101.65|10101.65|0
1658922300000|2022-07-27 11:45:00|10102.38|10102.38|10100.59|10100.59|10107.84|10107.84|10100.59|10100.59|0
1658922600000|2022-07-27 11:50:00|10100.92|10100.92|10104.12|10104.12|10104.56|10104.56|10100.87|10100.87|0
1658922900000|2022-07-27 11:55:00|10104.44|10104.44|10112.93|10112.93|10112.99|10112.99|10104.44|10104.44|0
1658923200000|2022-07-27 12:00:00|10113.11|10113.11|10116.57|10116.57|10118.06|10118.06|10113.11|10113.11|0
1658923500000|2022-07-27 12:05:00|10116.13|10116.13|10108.82|10108.82|10116.72|10116.72|10107.2|10107.2|0
1658923800000|2022-07-27 12:10:00|10108.87|10108.87|10106.74|10106.74|10109.72|10109.72|10103.06|10103.06|0
1658924100000|2022-07-27 12:15:00|10105.47|10105.47|10120.35|10120.35|10120.35|10120.35|10103.49|10103.49|0
1658924400000|2022-07-27 12:20:00|10120.56|10120.56|10117.85|10117.85|10123.44|10123.44|10116.54|10116.54|0
1658924700000|2022-07-27 12:25:00|10117.8|10117.8|10122.3|10122.3|10123.79|10123.79|10117.75|10117.75|0
1658925000000|2022-07-27 12:30:00|10121.03|10121.03|10115.98|10115.98|10121.35|10121.35|10109.43|10109.43|0
1658925300000|2022-07-27 12:35:00|10116.49|10116.49|10116.19|10116.19|10119.76|10119.76|10116.19|10116.19|0
1658925600000|2022-07-27 12:40:00|10114.92|10114.92|10121.09|10121.09|10121.09|10121.09|10112.96|10112.96|0
1658925900000|2022-07-27 12:45:00|10121.36|10121.36|10135.32|10135.32|10135.32|10135.32|10121.36|10121.36|0
1658926200000|2022-07-27 12:50:00|10136.59|10136.59|10135.13|10135.13|10138.49|10138.49|10134.79|10134.79|0
1658926500000|2022-07-27 12:55:00|10135.01|10135.01|10124.18|10124.18|10135.46|10135.46|10124.18|10124.18|0
1658926800000|2022-07-27 13:00:00|10122.91|10122.91|10129|10129|10129|10129|10121.64|10121.64|0
1658927100000|2022-07-27 13:05:00|10129.52|10129.52|10121.91|10121.91|10131.91|10131.91|10121.91|10121.91|0
1658927400000|2022-07-27 13:10:00|10122.08|10122.08|10125.11|10125.11|10126.38|10126.38|10122.08|10122.08|0
1658927700000|2022-07-27 13:15:00|10125.32|10125.32|10126.5|10126.5|10132.26|10132.26|10124.88|10124.88|0
1658928000000|2022-07-27 13:20:00|10125.23|10125.23|10108.68|10108.68|10125.62|10125.62|10107.09|10107.09|0
1658928300000|2022-07-27 13:25:00|10108.56|10108.56|10112.37|10112.37|10115.36|10115.36|10108.56|10108.56|0
1658928600000|2022-07-27 13:30:00|10112.57|10112.57|10112.89|10112.89|10120.2|10120.2|10106.39|10106.39|0
1658928900000|2022-07-27 13:35:00|10113|10113|10126.62|10126.62|10132.35|10132.35|10113|10113|0
1658929200000|2022-07-27 13:40:00|10127.14|10127.14|10133.16|10133.16|10136.28|10136.28|10126.85|10126.85|0
1658929500000|2022-07-27 13:45:00|10133.27|10133.27|10150.55|10150.55|10151.22|10151.22|10132.89|10132.89|0
1658929800000|2022-07-27 13:50:00|10149.61|10149.61|10147.04|10147.04|10155.7|10155.7|10144.36|10144.36|0
1658930100000|2022-07-27 13:55:00|10147.25|10147.25|10144.3|10144.3|10150.41|10150.41|10143.87|10143.87|0
1658930400000|2022-07-27 14:00:00|10144.42|10144.42|10139.44|10139.44|10145.34|10145.34|10139.12|10139.12|0
1658930700000|2022-07-27 14:05:00|10139.62|10139.62|10146.64|10146.64|10152.62|10152.62|10139.62|10139.62|0
1658931000000|2022-07-27 14:10:00|10147.91|10147.91|10152.82|10152.82|10156.59|10156.59|10147.91|10147.91|0
1658931300000|2022-07-27 14:15:00|10152.65|10152.65|10161.95|10161.95|10163.74|10163.74|10150.84|10150.84|0
1658931600000|2022-07-27 14:20:00|10162.47|10162.47|10159|10159|10169.92|10169.92|10158.94|10158.94|0
1658931900000|2022-07-27 14:25:00|10158.95|10158.95|10157.58|10157.58|10159.55|10159.55|10152.34|10152.34|0
1658932200000|2022-07-27 14:30:00|10158.85|10158.85|10158.07|10158.07|10163.02|10163.02|10157.96|10157.96|0
1658932500000|2022-07-27 14:35:00|10158.22|10158.22|10156.15|10156.15|10158.22|10158.22|10153.03|10153.03|0
1658932800000|2022-07-27 14:40:00|10155.64|10155.64|10149.75|10149.75|10156.68|10156.68|10147.16|10147.16|0
1658933100000|2022-07-27 14:45:00|10149.35|10149.35|10141.46|10141.46|10150.39|10150.39|10141.46|10141.46|0
1658933400000|2022-07-27 14:50:00|10141.07|10141.07|10142.92|10142.92|10143.97|10143.97|10140.54|10140.54|0
1658933700000|2022-07-27 14:55:00|10142.97|10142.97|10138.2|10138.2|10145.76|10145.76|10138|10138|0
1658934000000|2022-07-27 15:00:00|10138.47|10138.47|10138.75|10138.75|10142.85|10142.85|10137.58|10137.58|0
1658934300000|2022-07-27 15:05:00|10138.81|10138.81|10135.99|10135.99|10145.54|10145.54|10134.81|10134.81|0
1658934600000|2022-07-27 15:10:00|10135.66|10135.66|10135.35|10135.35|10135.74|10135.74|10132.29|10132.29|0
1658934900000|2022-07-27 15:15:00|10135.41|10135.41|10137.2|10137.2|10138.91|10138.91|10135.35|10135.35|0
1658935200000|2022-07-27 15:20:00|10137.46|10137.46|10138.62|10138.62|10141.61|10141.61|10136.8|10136.8|0
1658935500000|2022-07-27 15:25:00|10138.17|10138.17|10132.96|10132.96|10138.23|10138.23|10130.86|10130.86|0
1658992500000|2022-07-28 07:15:00|10274.65|10274.65|10239.69|10239.69|10274.65|10274.65|10236.06|10236.06|0
1658992800000|2022-07-28 07:20:00|10239.36|10239.36|10258.22|10258.22|10260.8|10260.8|10239.36|10239.36|0
1658993100000|2022-07-28 07:25:00|10257.19|10257.19|10258.35|10258.35|10262.3|10262.3|10251.15|10251.15|0
1658993400000|2022-07-28 07:30:00|10258.79|10258.79|10248.7|10248.7|10264.49|10264.49|10245.9|10245.9|0
1658993700000|2022-07-28 07:35:00|10248.92|10248.92|10231.7|10231.7|10250.6|10250.6|10228.88|10228.88|0
1658994000000|2022-07-28 07:40:00|10231.18|10231.18|10231.23|10231.23|10236.16|10236.16|10230.15|10230.15|0
1658994300000|2022-07-28 07:45:00|10233.76|10233.76|10226.14|10226.14|10241.59|10241.59|10226.14|10226.14|0
1658994600000|2022-07-28 07:50:00|10225.93|10225.93|10235.1|10235.1|10235.77|10235.77|10222.59|10222.59|0
1658994900000|2022-07-28 07:55:00|10235.42|10235.42|10239.91|10239.91|10241.37|10241.37|10232.75|10232.75|0
1658995200000|2022-07-28 08:00:00|10239.4|10239.4|10227|10227|10240.8|10240.8|10227|10227|0
1658995500000|2022-07-28 08:05:00|10225.97|10225.97|10202|10202|10226.75|10226.75|10201.72|10201.72|0
1658995800000|2022-07-28 08:10:00|10201.65|10201.65|10229.79|10229.79|10231.85|10231.85|10201.36|10201.36|0
1658996100000|2022-07-28 08:15:00|10229.95|10229.95|10249.19|10249.19|10252.83|10252.83|10229.95|10229.95|0
1658996400000|2022-07-28 08:20:00|10248.86|10248.86|10234.66|10234.66|10249.01|10249.01|10234.43|10234.43|0
1658996700000|2022-07-28 08:25:00|10232.12|10232.12|10221.75|10221.75|10232.12|10232.12|10213.74|10213.74|0
1658997000000|2022-07-28 08:30:00|10221.49|10221.49|10209.14|10209.14|10222.76|10222.76|10209.14|10209.14|0
1658997300000|2022-07-28 08:35:00|10210.69|10210.69|10216.78|10216.78|10218.06|10218.06|10207.63|10207.63|0
1658997600000|2022-07-28 08:40:00|10216.92|10216.92|10213.8|10213.8|10223.95|10223.95|10213.46|10213.46|0
1658997900000|2022-07-28 08:45:00|10213.47|10213.47|10217.1|10217.1|10218.09|10218.09|10210.73|10210.73|0
1658998200000|2022-07-28 08:50:00|10215.83|10215.83|10208.1|10208.1|10223.45|10223.45|10208.1|10208.1|0
1658998500000|2022-07-28 08:55:00|10208.25|10208.25|10214.5|10214.5|10215.02|10215.02|10208.16|10208.16|0
1658998800000|2022-07-28 09:00:00|10213.99|10213.99|10213.11|10213.11|10216.82|10216.82|10210.06|10210.06|0
1658999100000|2022-07-28 09:05:00|10212.89|10212.89|10201.14|10201.14|10216.03|10216.03|10199.68|10199.68|0
1658999400000|2022-07-28 09:10:00|10201.36|10201.36|10202.73|10202.73|10202.73|10202.73|10193.27|10193.27|0
1658999700000|2022-07-28 09:15:00|10203.18|10203.18|10212.82|10212.82|10213.85|10213.85|10200.83|10200.83|0
1659000000000|2022-07-28 09:20:00|10212.31|10212.31|10208.04|10208.04|10219.15|10219.15|10208.04|10208.04|0
1659000300000|2022-07-28 09:25:00|10208.26|10208.26|10204.44|10204.44|10209.65|10209.65|10198.97|10198.97|0
1659000600000|2022-07-28 09:30:00|10204.89|10204.89|10204.52|10204.52|10208.83|10208.83|10200.63|10200.63|0
1659000900000|2022-07-28 09:35:00|10204.07|10204.07|10210.86|10210.86|10211.43|10211.43|10199.88|10199.88|0
1659001200000|2022-07-28 09:40:00|10208.32|10208.32|10210.34|10210.34|10214.49|10214.49|10205.87|10205.87|0
1659001500000|2022-07-28 09:45:00|10210.56|10210.56|10219.68|10219.68|10219.68|10219.68|10210.56|10210.56|0
1659001800000|2022-07-28 09:50:00|10219.82|10219.82|10210.87|10210.87|10220.79|10220.79|10210.56|10210.56|0
1659002100000|2022-07-28 09:55:00|10210.35|10210.35|10201.78|10201.78|10210.35|10210.35|10201.43|10201.43|0
1659002400000|2022-07-28 10:00:00|10202.11|10202.11|10210.79|10210.79|10211.21|10211.21|10198.8|10198.8|0
1659002700000|2022-07-28 10:05:00|10211.46|10211.46|10215.36|10215.36|10216.72|10216.72|10210.5|10210.5|0
1659003000000|2022-07-28 10:10:00|10215.59|10215.59|10207.97|10207.97|10216.06|10216.06|10207.97|10207.97|0
1659003300000|2022-07-28 10:15:00|10208.21|10208.21|10216.45|10216.45|10216.45|10216.45|10207.15|10207.15|0
1659003600000|2022-07-28 10:20:00|10216.2|10216.2|10212.88|10212.88|10216.2|10216.2|10212.81|10212.81|0
1659003900000|2022-07-28 10:25:00|10213.29|10213.29|10226.91|10226.91|10229.07|10229.07|10213.29|10213.29|0
1659004200000|2022-07-28 10:30:00|10227.12|10227.12|10214.29|10214.29|10227.12|10227.12|10213.77|10213.77|0
1659004500000|2022-07-28 10:35:00|10215.56|10215.56|10221.79|10221.79|10222.12|10222.12|10215.02|10215.02|0
1659004800000|2022-07-28 10:40:00|10222.69|10222.69|10220.22|10220.22|10222.69|10222.69|10218.32|10218.32|0
1659005100000|2022-07-28 10:45:00|10220.07|10220.07|10218.39|10218.39|10223.06|10223.06|10218.25|10218.25|0
1659005400000|2022-07-28 10:50:00|10218.24|10218.24|10220.22|10220.22|10221.39|10221.39|10218.24|10218.24|0
1659005700000|2022-07-28 10:55:00|10219.95|10219.95|10219.11|10219.11|10220.98|10220.98|10217.79|10217.79|0
1659006000000|2022-07-28 11:00:00|10220.38|10220.38|10216.74|10216.74|10222.44|10222.44|10215.58|10215.58|0
1659006300000|2022-07-28 11:05:00|10217.41|10217.41|10219.46|10219.46|10223.02|10223.02|10217.41|10217.41|0
1659006600000|2022-07-28 11:10:00|10218.94|10218.94|10217.65|10217.65|10219.46|10219.46|10211.39|10211.39|0
1659006900000|2022-07-28 11:15:00|10217.71|10217.71|10211.93|10211.93|10217.77|10217.77|10211.93|10211.93|0
1659007200000|2022-07-28 11:20:00|10211.79|10211.79|10211.67|10211.67|10211.79|10211.79|10202.28|10202.28|0
1659007500000|2022-07-28 11:25:00|10211.4|10211.4|10204.26|10204.26|10211.4|10211.4|10204.03|10204.03|0
1659007800000|2022-07-28 11:30:00|10204.03|10204.03|10211.3|10211.3|10211.74|10211.74|10203.81|10203.81|0
1659008100000|2022-07-28 11:35:00|10211.81|10211.81|10221.29|10221.29|10223.02|10223.02|10211.59|10211.59|0
1659008400000|2022-07-28 11:40:00|10220.77|10220.77|10235.04|10235.04|10235.04|10235.04|10220.77|10220.77|0
1659008700000|2022-07-28 11:45:00|10235.39|10235.39|10222.91|10222.91|10238.45|10238.45|10222.91|10222.91|0
1659009000000|2022-07-28 11:50:00|10223.43|10223.43|10223.15|10223.15|10225.5|10225.5|10221.88|10221.88|0
1659009300000|2022-07-28 11:55:00|10223.37|10223.37|10207.61|10207.61|10223.37|10223.37|10206.54|10206.54|0
1659009600000|2022-07-28 12:00:00|10207.4|10207.4|10206.18|10206.18|10207.4|10207.4|10201.83|10201.83|0
1659009900000|2022-07-28 12:05:00|10206.4|10206.4|10209.67|10209.67|10209.67|10209.67|10204.97|10204.97|0
1659010200000|2022-07-28 12:10:00|10209.89|10209.89|10199.34|10199.34|10209.89|10209.89|10199.34|10199.34|0
1659010500000|2022-07-28 12:15:00|10199.68|10199.68|10205.7|10205.7|10205.7|10205.7|10194.1|10194.1|0
1659010800000|2022-07-28 12:20:00|10205.8|10205.8|10206.34|10206.34|10207.25|10207.25|10203.22|10203.22|0
1659011100000|2022-07-28 12:25:00|10206.55|10206.55|10207.87|10207.87|10208.67|10208.67|10205.48|10205.48|0
1659011400000|2022-07-28 12:30:00|10209.14|10209.14|10204.26|10204.26|10220.48|10220.48|10196.61|10196.61|0
1659011700000|2022-07-28 12:35:00|10204.47|10204.47|10231.81|10231.81|10231.81|10231.81|10204.47|10204.47|0
1659012000000|2022-07-28 12:40:00|10231.95|10231.95|10238.57|10238.57|10238.93|10238.93|10231.71|10231.71|0
1659012300000|2022-07-28 12:45:00|10238.79|10238.79|10248.59|10248.59|10248.9|10248.9|10238.79|10238.79|0
1659012600000|2022-07-28 12:50:00|10249.01|10249.01|10262.55|10262.55|10265.16|10265.16|10249.01|10249.01|0
1659012900000|2022-07-28 12:55:00|10262.64|10262.64|10270.7|10270.7|10276.85|10276.85|10258.79|10258.79|0
1659013200000|2022-07-28 13:00:00|10270.87|10270.87|10281.68|10281.68|10281.68|10281.68|10269.73|10269.73|0
1659013500000|2022-07-28 13:05:00|10281.6|10281.6|10267.03|10267.03|10285.31|10285.31|10266.89|10266.89|0
1659013800000|2022-07-28 13:10:00|10267.67|10267.67|10268.1|10268.1|10274.19|10274.19|10265.97|10265.97|0
1659014100000|2022-07-28 13:15:00|10268.39|10268.39|10274.41|10274.41|10276.12|10276.12|10265.83|10265.83|0
1659014400000|2022-07-28 13:20:00|10275.44|10275.44|10271.37|10271.37|10278.15|10278.15|10267.97|10267.97|0
1659014700000|2022-07-28 13:25:00|10271.63|10271.63|10266.13|10266.13|10274.1|10274.1|10264.51|10264.51|0
1659015000000|2022-07-28 13:30:00|10266.35|10266.35|10274.67|10274.67|10276.68|10276.68|10261.47|10261.47|0
1659015300000|2022-07-28 13:35:00|10275.45|10275.45|10274.63|10274.63|10277.5|10277.5|10269.4|10269.4|0
1659015600000|2022-07-28 13:40:00|10274.51|10274.51|10277.12|10277.12|10281.43|10281.43|10267.09|10267.09|0
1659015900000|2022-07-28 13:45:00|10277.34|10277.34|10273.01|10273.01|10279.97|10279.97|10266.65|10266.65|0
1659016200000|2022-07-28 13:50:00|10273.22|10273.22|10268.2|10268.2|10283.65|10283.65|10261.09|10261.09|0
1659016500000|2022-07-28 13:55:00|10268.98|10268.98|10283.39|10283.39|10285.45|10285.45|10268.98|10268.98|0
1659016800000|2022-07-28 14:00:00|10283.77|10283.77|10284.08|10284.08|10287.32|10287.32|10280.23|10280.23|0
1659017100000|2022-07-28 14:05:00|10284.35|10284.35|10275.03|10275.03|10287.71|10287.71|10272.99|10272.99|0
1659017400000|2022-07-28 14:10:00|10275.08|10275.08|10283.61|10283.61|10285.06|10285.06|10275.08|10275.08|0
1659017700000|2022-07-28 14:15:00|10283.45|10283.45|10284.19|10284.19|10286.59|10286.59|10279.93|10279.93|0
1659018000000|2022-07-28 14:20:00|10284.41|10284.41|10282.83|10282.83|10289.66|10289.66|10280.93|10280.93|0
1659018300000|2022-07-28 14:25:00|10282.57|10282.57|10289.82|10289.82|10289.95|10289.95|10276.58|10276.58|0
1659018600000|2022-07-28 14:30:00|10289.62|10289.62|10285.33|10285.33|10289.62|10289.62|10280.53|10280.53|0
1659018900000|2022-07-28 14:35:00|10285.84|10285.84|10294.21|10294.21|10296.31|10296.31|10285.49|10285.49|0
1659019200000|2022-07-28 14:40:00|10294.43|10294.43|10299.15|10299.15|10303.52|10303.52|10294.43|10294.43|0
1659019500000|2022-07-28 14:45:00|10299.36|10299.36|10314.37|10314.37|10315.57|10315.57|10299.36|10299.36|0
1659019800000|2022-07-28 14:50:00|10314.51|10314.51|10308.32|10308.32|10315.11|10315.11|10304.34|10304.34|0
1659020100000|2022-07-28 14:55:00|10308.13|10308.13|10312.66|10312.66|10316.69|10316.69|10307.82|10307.82|0
1659020400000|2022-07-28 15:00:00|10312.91|10312.91|10325.69|10325.69|10326.09|10326.09|10312.07|10312.07|0
1659020700000|2022-07-28 15:05:00|10325.52|10325.52|10328.64|10328.64|10329.73|10329.73|10321.78|10321.78|0
1659021000000|2022-07-28 15:10:00|10328.79|10328.79|10326.44|10326.44|10329.36|10329.36|10324.68|10324.68|0
1659021300000|2022-07-28 15:15:00|10326.83|10326.83|10329.8|10329.8|10332.57|10332.57|10323.46|10323.46|0
1659021600000|2022-07-28 15:20:00|10330.47|10330.47|10335.65|10335.65|10341.02|10341.02|10330.32|10330.32|0
1659021900000|2022-07-28 15:25:00|10335.92|10335.92|10351.01|10351.01|10352.14|10352.14|10330.66|10330.66|0
1658992500000|2022-07-28 07:15:00|10274.65|10274.65|10239.69|10239.69|10274.65|10274.65|10236.06|10236.06|0
1658992800000|2022-07-28 07:20:00|10239.36|10239.36|10258.22|10258.22|10260.8|10260.8|10239.36|10239.36|0
1658993100000|2022-07-28 07:25:00|10257.19|10257.19|10258.35|10258.35|10262.3|10262.3|10251.15|10251.15|0
1658993400000|2022-07-28 07:30:00|10258.79|10258.79|10248.7|10248.7|10264.49|10264.49|10245.9|10245.9|0
1658993700000|2022-07-28 07:35:00|10248.92|10248.92|10231.7|10231.7|10250.6|10250.6|10228.88|10228.88|0
1658994000000|2022-07-28 07:40:00|10231.18|10231.18|10231.23|10231.23|10236.16|10236.16|10230.15|10230.15|0
1658994300000|2022-07-28 07:45:00|10233.76|10233.76|10226.14|10226.14|10241.59|10241.59|10226.14|10226.14|0
1658994600000|2022-07-28 07:50:00|10225.93|10225.93|10235.1|10235.1|10235.77|10235.77|10222.59|10222.59|0
1658994900000|2022-07-28 07:55:00|10235.42|10235.42|10239.91|10239.91|10241.37|10241.37|10232.75|10232.75|0
1658995200000|2022-07-28 08:00:00|10239.4|10239.4|10227|10227|10240.8|10240.8|10227|10227|0
1658995500000|2022-07-28 08:05:00|10225.97|10225.97|10202|10202|10226.75|10226.75|10201.72|10201.72|0
1658995800000|2022-07-28 08:10:00|10201.65|10201.65|10229.79|10229.79|10231.85|10231.85|10201.36|10201.36|0
1658996100000|2022-07-28 08:15:00|10229.95|10229.95|10249.19|10249.19|10252.83|10252.83|10229.95|10229.95|0
1658996400000|2022-07-28 08:20:00|10248.86|10248.86|10234.66|10234.66|10249.01|10249.01|10234.43|10234.43|0
1658996700000|2022-07-28 08:25:00|10232.12|10232.12|10221.75|10221.75|10232.12|10232.12|10213.74|10213.74|0
1658997000000|2022-07-28 08:30:00|10221.49|10221.49|10209.14|10209.14|10222.76|10222.76|10209.14|10209.14|0
1658997300000|2022-07-28 08:35:00|10210.69|10210.69|10216.78|10216.78|10218.06|10218.06|10207.63|10207.63|0
1658997600000|2022-07-28 08:40:00|10216.92|10216.92|10213.8|10213.8|10223.95|10223.95|10213.46|10213.46|0
1658997900000|2022-07-28 08:45:00|10213.47|10213.47|10217.1|10217.1|10218.09|10218.09|10210.73|10210.73|0
1658998200000|2022-07-28 08:50:00|10215.83|10215.83|10208.1|10208.1|10223.45|10223.45|10208.1|10208.1|0
1658998500000|2022-07-28 08:55:00|10208.25|10208.25|10214.5|10214.5|10215.02|10215.02|10208.16|10208.16|0
1658998800000|2022-07-28 09:00:00|10213.99|10213.99|10213.11|10213.11|10216.82|10216.82|10210.06|10210.06|0
1658999100000|2022-07-28 09:05:00|10212.89|10212.89|10201.14|10201.14|10216.03|10216.03|10199.68|10199.68|0
1658999400000|2022-07-28 09:10:00|10201.36|10201.36|10202.73|10202.73|10202.73|10202.73|10193.27|10193.27|0
1658999700000|2022-07-28 09:15:00|10203.18|10203.18|10212.82|10212.82|10213.85|10213.85|10200.83|10200.83|0
1659000000000|2022-07-28 09:20:00|10212.31|10212.31|10208.04|10208.04|10219.15|10219.15|10208.04|10208.04|0
1659000300000|2022-07-28 09:25:00|10208.26|10208.26|10204.44|10204.44|10209.65|10209.65|10198.97|10198.97|0
1659000600000|2022-07-28 09:30:00|10204.89|10204.89|10204.52|10204.52|10208.83|10208.83|10200.63|10200.63|0
1659000900000|2022-07-28 09:35:00|10204.07|10204.07|10210.86|10210.86|10211.43|10211.43|10199.88|10199.88|0
1659001200000|2022-07-28 09:40:00|10208.32|10208.32|10210.34|10210.34|10214.49|10214.49|10205.87|10205.87|0
1659001500000|2022-07-28 09:45:00|10210.56|10210.56|10219.68|10219.68|10219.68|10219.68|10210.56|10210.56|0
1659001800000|2022-07-28 09:50:00|10219.82|10219.82|10210.87|10210.87|10220.79|10220.79|10210.56|10210.56|0
1659002100000|2022-07-28 09:55:00|10210.35|10210.35|10201.78|10201.78|10210.35|10210.35|10201.43|10201.43|0
1659002400000|2022-07-28 10:00:00|10202.11|10202.11|10210.79|10210.79|10211.21|10211.21|10198.8|10198.8|0
1659002700000|2022-07-28 10:05:00|10211.46|10211.46|10215.36|10215.36|10216.72|10216.72|10210.5|10210.5|0
1659003000000|2022-07-28 10:10:00|10215.59|10215.59|10207.97|10207.97|10216.06|10216.06|10207.97|10207.97|0
1659003300000|2022-07-28 10:15:00|10208.21|10208.21|10216.45|10216.45|10216.45|10216.45|10207.15|10207.15|0
1659003600000|2022-07-28 10:20:00|10216.2|10216.2|10212.88|10212.88|10216.2|10216.2|10212.81|10212.81|0
1659003900000|2022-07-28 10:25:00|10213.29|10213.29|10226.91|10226.91|10229.07|10229.07|10213.29|10213.29|0
1659004200000|2022-07-28 10:30:00|10227.12|10227.12|10214.29|10214.29|10227.12|10227.12|10213.77|10213.77|0
1659004500000|2022-07-28 10:35:00|10215.56|10215.56|10221.79|10221.79|10222.12|10222.12|10215.02|10215.02|0
1659004800000|2022-07-28 10:40:00|10222.69|10222.69|10220.22|10220.22|10222.69|10222.69|10218.32|10218.32|0
1659005100000|2022-07-28 10:45:00|10220.07|10220.07|10218.39|10218.39|10223.06|10223.06|10218.25|10218.25|0
1659005400000|2022-07-28 10:50:00|10218.24|10218.24|10220.22|10220.22|10221.39|10221.39|10218.24|10218.24|0
1659005700000|2022-07-28 10:55:00|10219.95|10219.95|10219.11|10219.11|10220.98|10220.98|10217.79|10217.79|0
1659006000000|2022-07-28 11:00:00|10220.38|10220.38|10216.74|10216.74|10222.44|10222.44|10215.58|10215.58|0
1659006300000|2022-07-28 11:05:00|10217.41|10217.41|10219.46|10219.46|10223.02|10223.02|10217.41|10217.41|0
1659006600000|2022-07-28 11:10:00|10218.94|10218.94|10217.65|10217.65|10219.46|10219.46|10211.39|10211.39|0
1659006900000|2022-07-28 11:15:00|10217.71|10217.71|10211.93|10211.93|10217.77|10217.77|10211.93|10211.93|0
1659007200000|2022-07-28 11:20:00|10211.79|10211.79|10211.67|10211.67|10211.79|10211.79|10202.28|10202.28|0
1659007500000|2022-07-28 11:25:00|10211.4|10211.4|10204.26|10204.26|10211.4|10211.4|10204.03|10204.03|0
1659007800000|2022-07-28 11:30:00|10204.03|10204.03|10211.3|10211.3|10211.74|10211.74|10203.81|10203.81|0
1659008100000|2022-07-28 11:35:00|10211.81|10211.81|10221.29|10221.29|10223.02|10223.02|10211.59|10211.59|0
1659008400000|2022-07-28 11:40:00|10220.77|10220.77|10235.04|10235.04|10235.04|10235.04|10220.77|10220.77|0
1659008700000|2022-07-28 11:45:00|10235.39|10235.39|10222.91|10222.91|10238.45|10238.45|10222.91|10222.91|0
1659009000000|2022-07-28 11:50:00|10223.43|10223.43|10223.15|10223.15|10225.5|10225.5|10221.88|10221.88|0
1659009300000|2022-07-28 11:55:00|10223.37|10223.37|10207.61|10207.61|10223.37|10223.37|10206.54|10206.54|0
1659009600000|2022-07-28 12:00:00|10207.4|10207.4|10206.18|10206.18|10207.4|10207.4|10201.83|10201.83|0
1659009900000|2022-07-28 12:05:00|10206.4|10206.4|10209.67|10209.67|10209.67|10209.67|10204.97|10204.97|0
1659010200000|2022-07-28 12:10:00|10209.89|10209.89|10199.34|10199.34|10209.89|10209.89|10199.34|10199.34|0
1659010500000|2022-07-28 12:15:00|10199.68|10199.68|10205.7|10205.7|10205.7|10205.7|10194.1|10194.1|0
1659010800000|2022-07-28 12:20:00|10205.8|10205.8|10206.34|10206.34|10207.25|10207.25|10203.22|10203.22|0
1659011100000|2022-07-28 12:25:00|10206.55|10206.55|10207.87|10207.87|10208.67|10208.67|10205.48|10205.48|0
1659011400000|2022-07-28 12:30:00|10209.14|10209.14|10204.26|10204.26|10220.48|10220.48|10196.61|10196.61|0
1659011700000|2022-07-28 12:35:00|10204.47|10204.47|10231.81|10231.81|10231.81|10231.81|10204.47|10204.47|0
1659012000000|2022-07-28 12:40:00|10231.95|10231.95|10238.57|10238.57|10238.93|10238.93|10231.71|10231.71|0
1659012300000|2022-07-28 12:45:00|10238.79|10238.79|10248.59|10248.59|10248.9|10248.9|10238.79|10238.79|0
1659012600000|2022-07-28 12:50:00|10249.01|10249.01|10262.55|10262.55|10265.16|10265.16|10249.01|10249.01|0
1659012900000|2022-07-28 12:55:00|10262.64|10262.64|10270.7|10270.7|10276.85|10276.85|10258.79|10258.79|0
1659013200000|2022-07-28 13:00:00|10270.87|10270.87|10281.68|10281.68|10281.68|10281.68|10269.73|10269.73|0
1659013500000|2022-07-28 13:05:00|10281.6|10281.6|10267.03|10267.03|10285.31|10285.31|10266.89|10266.89|0
1659013800000|2022-07-28 13:10:00|10267.67|10267.67|10268.1|10268.1|10274.19|10274.19|10265.97|10265.97|0
1659014100000|2022-07-28 13:15:00|10268.39|10268.39|10274.41|10274.41|10276.12|10276.12|10265.83|10265.83|0
1659014400000|2022-07-28 13:20:00|10275.44|10275.44|10271.37|10271.37|10278.15|10278.15|10267.97|10267.97|0
1659014700000|2022-07-28 13:25:00|10271.63|10271.63|10266.13|10266.13|10274.1|10274.1|10264.51|10264.51|0
1659015000000|2022-07-28 13:30:00|10266.35|10266.35|10274.67|10274.67|10276.68|10276.68|10261.47|10261.47|0
1659015300000|2022-07-28 13:35:00|10275.45|10275.45|10274.63|10274.63|10277.5|10277.5|10269.4|10269.4|0
1659015600000|2022-07-28 13:40:00|10274.51|10274.51|10277.12|10277.12|10281.43|10281.43|10267.09|10267.09|0
1659015900000|2022-07-28 13:45:00|10277.34|10277.34|10273.01|10273.01|10279.97|10279.97|10266.65|10266.65|0
1659016200000|2022-07-28 13:50:00|10273.22|10273.22|10268.2|10268.2|10283.65|10283.65|10261.09|10261.09|0
1659016500000|2022-07-28 13:55:00|10268.98|10268.98|10283.39|10283.39|10285.45|10285.45|10268.98|10268.98|0
1659016800000|2022-07-28 14:00:00|10283.77|10283.77|10284.08|10284.08|10287.32|10287.32|10280.23|10280.23|0
1659017100000|2022-07-28 14:05:00|10284.35|10284.35|10275.03|10275.03|10287.71|10287.71|10272.99|10272.99|0
1659017400000|2022-07-28 14:10:00|10275.08|10275.08|10283.61|10283.61|10285.06|10285.06|10275.08|10275.08|0
1659017700000|2022-07-28 14:15:00|10283.45|10283.45|10284.19|10284.19|10286.59|10286.59|10279.93|10279.93|0
1659018000000|2022-07-28 14:20:00|10284.41|10284.41|10282.83|10282.83|10289.66|10289.66|10280.93|10280.93|0
1659018300000|2022-07-28 14:25:00|10282.57|10282.57|10289.82|10289.82|10289.95|10289.95|10276.58|10276.58|0
1659018600000|2022-07-28 14:30:00|10289.62|10289.62|10285.33|10285.33|10289.62|10289.62|10280.53|10280.53|0
1659018900000|2022-07-28 14:35:00|10285.84|10285.84|10294.21|10294.21|10296.31|10296.31|10285.49|10285.49|0
1659019200000|2022-07-28 14:40:00|10294.43|10294.43|10299.15|10299.15|10303.52|10303.52|10294.43|10294.43|0
1659019500000|2022-07-28 14:45:00|10299.36|10299.36|10314.37|10314.37|10315.57|10315.57|10299.36|10299.36|0
1659019800000|2022-07-28 14:50:00|10314.51|10314.51|10308.32|10308.32|10315.11|10315.11|10304.34|10304.34|0
1659020100000|2022-07-28 14:55:00|10308.13|10308.13|10312.66|10312.66|10316.69|10316.69|10307.82|10307.82|0
1659020400000|2022-07-28 15:00:00|10312.91|10312.91|10325.69|10325.69|10326.09|10326.09|10312.07|10312.07|0
1659020700000|2022-07-28 15:05:00|10325.52|10325.52|10328.64|10328.64|10329.73|10329.73|10321.78|10321.78|0
1659021000000|2022-07-28 15:10:00|10328.79|10328.79|10326.44|10326.44|10329.36|10329.36|10324.68|10324.68|0
1659021300000|2022-07-28 15:15:00|10326.83|10326.83|10329.8|10329.8|10332.57|10332.57|10323.46|10323.46|0
1659021600000|2022-07-28 15:20:00|10330.47|10330.47|10335.65|10335.65|10341.02|10341.02|10330.32|10330.32|0
1659021900000|2022-07-28 15:25:00|10335.92|10335.92|10351.01|10351.01|10352.14|10352.14|10330.66|10330.66|0
1659078900000|2022-07-29 07:15:00|10358.26|10358.26|10397.78|10397.78|10397.78|10397.78|10357.2|10357.2|0
1659079200000|2022-07-29 07:20:00|10398.74|10398.74|10406.68|10406.68|10414.62|10414.62|10391.51|10391.51|0
1659079500000|2022-07-29 07:25:00|10405.41|10405.41|10400.41|10400.41|10417.67|10417.67|10395.78|10395.78|0
1659079800000|2022-07-29 07:30:00|10399.66|10399.66|10382.82|10382.82|10401.92|10401.92|10381.64|10381.64|0
1659080100000|2022-07-29 07:35:00|10381.27|10381.27|10377.03|10377.03|10384|10384|10371.9|10371.9|0
1659080400000|2022-07-29 07:40:00|10377.47|10377.47|10400.02|10400.02|10403.59|10403.59|10376.44|10376.44|0
1659080700000|2022-07-29 07:45:00|10400.91|10400.91|10410.53|10410.53|10416.89|10416.89|10398.83|10398.83|0
1659081000000|2022-07-29 07:50:00|10411.8|10411.8|10413.6|10413.6|10421.26|10421.26|10411.8|10411.8|0
1659081300000|2022-07-29 07:55:00|10414.12|10414.12|10424.64|10424.64|10431.31|10431.31|10414.12|10414.12|0
1659081600000|2022-07-29 08:00:00|10425.76|10425.76|10437.78|10437.78|10441.21|10441.21|10425.33|10425.33|0
1659081900000|2022-07-29 08:05:00|10437.26|10437.26|10442.58|10442.58|10450.84|10450.84|10435.27|10435.27|0
1659082200000|2022-07-29 08:10:00|10443.25|10443.25|10457.67|10457.67|10460.21|10460.21|10442.19|10442.19|0
1659082500000|2022-07-29 08:15:00|10457.46|10457.46|10462.52|10462.52|10468.25|10468.25|10456.57|10456.57|0
1659082800000|2022-07-29 08:20:00|10464.82|10464.82|10448.7|10448.7|10467.2|10467.2|10448.7|10448.7|0
1659083100000|2022-07-29 08:25:00|10448.48|10448.48|10457.23|10457.23|10458.41|10458.41|10445.74|10445.74|0
1659083400000|2022-07-29 08:30:00|10459.77|10459.77|10465.24|10465.24|10465.57|10465.57|10456.37|10456.37|0
1659083700000|2022-07-29 08:35:00|10465.34|10465.34|10481.87|10481.87|10483.37|10483.37|10465.34|10465.34|0
1659084000000|2022-07-29 08:40:00|10482.16|10482.16|10478.15|10478.15|10488.46|10488.46|10475.05|10475.05|0
1659084300000|2022-07-29 08:45:00|10476.37|10476.37|10475.82|10475.82|10479.19|10479.19|10469.91|10469.91|0
1659084600000|2022-07-29 08:50:00|10475.3|10475.3|10480.76|10480.76|10483.99|10483.99|10474.74|10474.74|0
1659084900000|2022-07-29 08:55:00|10481.42|10481.42|10487.06|10487.06|10491.23|10491.23|10481.23|10481.23|0
1659085200000|2022-07-29 09:00:00|10487.57|10487.57|10509.84|10509.84|10509.84|10509.84|10485.38|10485.38|0
1659085500000|2022-07-29 09:05:00|10510.88|10510.88|10507.22|10507.22|10511.42|10511.42|10503.45|10503.45|0
1659085800000|2022-07-29 09:10:00|10506.68|10506.68|10500.02|10500.02|10513.45|10513.45|10500.02|10500.02|0
1659086100000|2022-07-29 09:15:00|10499.8|10499.8|10495.71|10495.71|10510.39|10510.39|10494.16|10494.16|0
1659086400000|2022-07-29 09:20:00|10496.15|10496.15|10489|10489|10497.7|10497.7|10486.62|10486.62|0
1659086700000|2022-07-29 09:25:00|10486.94|10486.94|10471.64|10471.64|10486.94|10486.94|10471.28|10471.28|0
1659087000000|2022-07-29 09:30:00|10472.67|10472.67|10482.19|10482.19|10483.52|10483.52|10472.67|10472.67|0
1659087300000|2022-07-29 09:35:00|10482.04|10482.04|10471.06|10471.06|10482.04|10482.04|10471.06|10471.06|0
1659087600000|2022-07-29 09:40:00|10471.58|10471.58|10474.77|10474.77|10482.22|10482.22|10469.46|10469.46|0
1659087900000|2022-07-29 09:45:00|10476.04|10476.04|10483.27|10483.27|10486.93|10486.93|10475.52|10475.52|0
1659088200000|2022-07-29 09:50:00|10482.76|10482.76|10489.54|10489.54|10489.54|10489.54|10476.15|10476.15|0
1659088500000|2022-07-29 09:55:00|10489.36|10489.36|10475.58|10475.58|10489.36|10489.36|10474.54|10474.54|0
1659088800000|2022-07-29 10:00:00|10475.13|10475.13|10468.82|10468.82|10475.39|10475.39|10464.59|10464.59|0
1659089100000|2022-07-29 10:05:00|10468.78|10468.78|10467.42|10467.42|10472.62|10472.62|10467.42|10467.42|0
1659089400000|2022-07-29 10:10:00|10466.98|10466.98|10462.77|10462.77|10466.98|10466.98|10461.09|10461.09|0
1659089700000|2022-07-29 10:15:00|10461.5|10461.5|10459|10459|10467.46|10467.46|10458.82|10458.82|0
1659090000000|2022-07-29 10:20:00|10459.05|10459.05|10462.14|10462.14|10462.14|10462.14|10451.46|10451.46|0
1659090300000|2022-07-29 10:25:00|10462.66|10462.66|10475.8|10475.8|10475.95|10475.95|10462.66|10462.66|0
1659090600000|2022-07-29 10:30:00|10475.53|10475.53|10496.86|10496.86|10496.86|10496.86|10475.25|10475.25|0
1659090900000|2022-07-29 10:35:00|10497.37|10497.37|10497.05|10497.05|10507.53|10507.53|10496.63|10496.63|0
1659091200000|2022-07-29 10:40:00|10497.49|10497.49|10495.29|10495.29|10497.72|10497.72|10493.59|10493.59|0
1659091500000|2022-07-29 10:45:00|10494.62|10494.62|10488.47|10488.47|10501.51|10501.51|10487.43|10487.43|0
1659091800000|2022-07-29 10:50:00|10487.95|10487.95|10492.9|10492.9|10495.67|10495.67|10487.3|10487.3|0
1659092100000|2022-07-29 10:55:00|10494.17|10494.17|10496.16|10496.16|10500.4|10500.4|10491.28|10491.28|0
1659092400000|2022-07-29 11:00:00|10496.21|10496.21|10484.26|10484.26|10496.26|10496.26|10484.26|10484.26|0
1659092700000|2022-07-29 11:05:00|10484.09|10484.09|10477.76|10477.76|10485.62|10485.62|10477.76|10477.76|0
1659093000000|2022-07-29 11:10:00|10477.71|10477.71|10472.7|10472.7|10479.92|10479.92|10472.55|10472.55|0
1659093300000|2022-07-29 11:15:00|10472.41|10472.41|10473.77|10473.77|10473.77|10473.77|10465.61|10465.61|0
1659093600000|2022-07-29 11:20:00|10473.72|10473.72|10463.31|10463.31|10473.72|10473.72|10462.72|10462.72|0
1659093900000|2022-07-29 11:25:00|10462.8|10462.8|10460.37|10460.37|10462.8|10462.8|10458.14|10458.14|0
1659094200000|2022-07-29 11:30:00|10460.66|10460.66|10465.89|10465.89|10465.89|10465.89|10460.22|10460.22|0
1659094500000|2022-07-29 11:35:00|10465.94|10465.94|10470.43|10470.43|10471.91|10471.91|10465.28|10465.28|0
1659094800000|2022-07-29 11:40:00|10470.16|10470.16|10472.14|10472.14|10472.32|10472.32|10469.02|10469.02|0
1659095100000|2022-07-29 11:45:00|10471.47|10471.47|10468.3|10468.3|10471.7|10471.7|10468.17|10468.17|0
1659095400000|2022-07-29 11:50:00|10469.33|10469.33|10469.87|10469.87|10474.13|10474.13|10469.09|10469.09|0
1659095700000|2022-07-29 11:55:00|10468.6|10468.6|10472.08|10472.08|10476.07|10476.07|10466.23|10466.23|0
1659096000000|2022-07-29 12:00:00|10471.43|10471.43|10492.07|10492.07|10493.34|10493.34|10470.98|10470.98|0
1659096300000|2022-07-29 12:05:00|10490.8|10490.8|10487.02|10487.02|10491.65|10491.65|10487.02|10487.02|0
1659096600000|2022-07-29 12:10:00|10487.91|10487.91|10495.44|10495.44|10495.44|10495.44|10486.05|10486.05|0
1659096900000|2022-07-29 12:15:00|10496.71|10496.71|10507.62|10507.62|10507.62|10507.62|10495.68|10495.68|0
1659097200000|2022-07-29 12:20:00|10508.05|10508.05|10514.01|10514.01|10514.01|10514.01|10507.53|10507.53|0
1659097500000|2022-07-29 12:25:00|10514.27|10514.27|10516.92|10516.92|10518.98|10518.98|10512.15|10512.15|0
1659097800000|2022-07-29 12:30:00|10516.77|10516.77|10520.8|10520.8|10521.88|10521.88|10509.12|10509.12|0
1659098100000|2022-07-29 12:35:00|10520.85|10520.85|10528.25|10528.25|10528.25|10528.25|10519.58|10519.58|0
1659098400000|2022-07-29 12:40:00|10528.9|10528.9|10536.95|10536.95|10536.95|10536.95|10528.9|10528.9|0
1659098700000|2022-07-29 12:45:00|10537.23|10537.23|10542.93|10542.93|10543.33|10543.33|10534.97|10534.97|0
1659099000000|2022-07-29 12:50:00|10541.82|10541.82|10547.35|10547.35|10554.47|10554.47|10539.5|10539.5|0
1659099300000|2022-07-29 12:55:00|10547.2|10547.2|10547.22|10547.22|10551.88|10551.88|10547.15|10547.15|0
1659099600000|2022-07-29 13:00:00|10547|10547|10530.44|10530.44|10548.55|10548.55|10530.39|10530.39|0
1659099900000|2022-07-29 13:05:00|10529.99|10529.99|10544.09|10544.09|10544.09|10544.09|10529.78|10529.78|0
1659100200000|2022-07-29 13:10:00|10547.66|10547.66|10549.9|10549.9|10551.38|10551.38|10546.13|10546.13|0
1659100500000|2022-07-29 13:15:00|10549.73|10549.73|10546.49|10546.49|10550.51|10550.51|10546.49|10546.49|0
1659100800000|2022-07-29 13:20:00|10545.22|10545.22|10543.53|10543.53|10545.22|10545.22|10538.55|10538.55|0
1659101100000|2022-07-29 13:25:00|10543.01|10543.01|10551.06|10551.06|10552.79|10552.79|10541.74|10541.74|0
1659101400000|2022-07-29 13:30:00|10550.03|10550.03|10532.34|10532.34|10550.68|10550.68|10532.34|10532.34|0
1659101700000|2022-07-29 13:35:00|10532.51|10532.51|10531.58|10531.58|10532.74|10532.74|10514.39|10514.39|0
1659102000000|2022-07-29 13:40:00|10530.31|10530.31|10546.97|10546.97|10549.51|10549.51|10530.31|10530.31|0
1659102300000|2022-07-29 13:45:00|10547.52|10547.52|10542.6|10542.6|10555.92|10555.92|10541.36|10541.36|0
1659102600000|2022-07-29 13:50:00|10541.27|10541.27|10550.06|10550.06|10552.72|10552.72|10537.5|10537.5|0
1659102900000|2022-07-29 13:55:00|10549.39|10549.39|10555.23|10555.23|10555.23|10555.23|10547.02|10547.02|0
1659103200000|2022-07-29 14:00:00|10554.93|10554.93|10560.2|10560.2|10562.87|10562.87|10550.63|10550.63|0
1659103500000|2022-07-29 14:05:00|10561.21|10561.21|10565.63|10565.63|10567.8|10567.8|10559.92|10559.92|0
1659103800000|2022-07-29 14:10:00|10565.89|10565.89|10583.23|10583.23|10587.54|10587.54|10562.24|10562.24|0
1659104100000|2022-07-29 14:15:00|10583.75|10583.75|10579.09|10579.09|10584.26|10584.26|10573.91|10573.91|0
1659104400000|2022-07-29 14:20:00|10580.36|10580.36|10576.47|10576.47|10588.37|10588.37|10576.38|10576.38|0
1659104700000|2022-07-29 14:25:00|10576.37|10576.37|10580.23|10580.23|10585.25|10585.25|10569.54|10569.54|0
1659105000000|2022-07-29 14:30:00|10580.9|10580.9|10555.71|10555.71|10583.66|10583.66|10555.32|10555.32|0
1659105300000|2022-07-29 14:35:00|10555.48|10555.48|10563.24|10563.24|10568.93|10568.93|10555.48|10555.48|0
1659105600000|2022-07-29 14:40:00|10566.22|10566.22|10563.26|10563.26|10568.49|10568.49|10559.62|10559.62|0
1659105900000|2022-07-29 14:45:00|10563.31|10563.31|10555.95|10555.95|10565.12|10565.12|10548.2|10548.2|0
1659106200000|2022-07-29 14:50:00|10555.9|10555.9|10547.09|10547.09|10556.07|10556.07|10544.05|10544.05|0
1659106500000|2022-07-29 14:55:00|10547.14|10547.14|10541.25|10541.25|10548.8|10548.8|10540.2|10540.2|0
1659106800000|2022-07-29 15:00:00|10541.51|10541.51|10530.95|10530.95|10541.51|10541.51|10528.79|10528.79|0
1659107100000|2022-07-29 15:05:00|10531.39|10531.39|10536.3|10536.3|10536.3|10536.3|10531.39|10531.39|0
1659107400000|2022-07-29 15:10:00|10536.95|10536.95|10540.32|10540.32|10541.06|10541.06|10536.21|10536.21|0
1659107700000|2022-07-29 15:15:00|10540.44|10540.44|10554.4|10554.4|10554.9|10554.9|10539.8|10539.8|0
1659108000000|2022-07-29 15:20:00|10554.45|10554.45|10559.41|10559.41|10562.18|10562.18|10552.84|10552.84|0
1659108300000|2022-07-29 15:25:00|10559.33|10559.33|10561.5|10561.5|10563.62|10563.62|10556.78|10556.78|0
1659338700000|2022-08-01 07:25:00|10527.94|10527.94|10520.27|10520.27|10527.94|10527.94|10519.86|10519.86|0
1659339000000|2022-08-01 07:30:00|10519.03|10519.03|10520.31|10520.31|10525.69|10525.69|10518.02|10518.02|0
1659339300000|2022-08-01 07:35:00|10521.58|10521.58|10519.17|10519.17|10525.08|10525.08|10516.24|10516.24|0
1659339600000|2022-08-01 07:40:00|10520.07|10520.07|10537.28|10537.28|10537.28|10537.28|10519.89|10519.89|0
1659339900000|2022-08-01 07:45:00|10537.57|10537.57|10533.81|10533.81|10537.57|10537.57|10532.63|10532.63|0
1659340200000|2022-08-01 07:50:00|10534.84|10534.84|10531.17|10531.17|10536.5|10536.5|10526.96|10526.96|0
1659340500000|2022-08-01 07:55:00|10531.5|10531.5|10534.65|10534.65|10535.45|10535.45|10531.5|10531.5|0
1659340800000|2022-08-01 08:00:00|10534.39|10534.39|10524.57|10524.57|10536.47|10536.47|10522.82|10522.82|0
1659341100000|2022-08-01 08:05:00|10525.6|10525.6|10518.87|10518.87|10526.34|10526.34|10514.42|10514.42|0
1659341400000|2022-08-01 08:10:00|10519.42|10519.42|10530.97|10530.97|10534.75|10534.75|10519.42|10519.42|0
1659341700000|2022-08-01 08:15:00|10531.48|10531.48|10550.97|10550.97|10553.51|10553.51|10531.48|10531.48|0
1659342000000|2022-08-01 08:20:00|10549.72|10549.72|10536.55|10536.55|10550.06|10550.06|10536.55|10536.55|0
1659342300000|2022-08-01 08:25:00|10536.11|10536.11|10537.75|10537.75|10538.55|10538.55|10533.74|10533.74|0
1659342600000|2022-08-01 08:30:00|10537.16|10537.16|10525.8|10525.8|10537.4|10537.4|10524.94|10524.94|0
1659342900000|2022-08-01 08:35:00|10525.59|10525.59|10522.81|10522.81|10526.26|10526.26|10522.43|10522.43|0
1659343200000|2022-08-01 08:40:00|10522.59|10522.59|10523.23|10523.23|10528.82|10528.82|10521.15|10521.15|0
1659343500000|2022-08-01 08:45:00|10522.71|10522.71|10514.15|10514.15|10524.1|10524.1|10510.34|10510.34|0
1659343800000|2022-08-01 08:50:00|10514.01|10514.01|10505.19|10505.19|10514.01|10514.01|10504.93|10504.93|0
1659344100000|2022-08-01 08:55:00|10505.28|10505.28|10503.79|10503.79|10505.3|10505.3|10500.61|10500.61|0
1659344400000|2022-08-01 09:00:00|10504.24|10504.24|10511.81|10511.81|10513.84|10513.84|10504.24|10504.24|0
1659344700000|2022-08-01 09:05:00|10510.92|10510.92|10503.69|10503.69|10511.33|10511.33|10503.55|10503.55|0
1659345000000|2022-08-01 09:10:00|10504.21|10504.21|10491.9|10491.9|10504.99|10504.99|10491.9|10491.9|0
1659345300000|2022-08-01 09:15:00|10491.45|10491.45|10487.22|10487.22|10491.45|10491.45|10485.56|10485.56|0
1659345600000|2022-08-01 09:20:00|10484.24|10484.24|10489.42|10489.42|10489.42|10489.42|10481.56|10481.56|0
1659345900000|2022-08-01 09:25:00|10489.86|10489.86|10488.57|10488.57|10494.78|10494.78|10488.57|10488.57|0
1659346200000|2022-08-01 09:30:00|10489.84|10489.84|10498.81|10498.81|10499.55|10499.55|10488.46|10488.46|0
1659346500000|2022-08-01 09:35:00|10498.58|10498.58|10507.22|10507.22|10507.22|10507.22|10498.58|10498.58|0
1659346800000|2022-08-01 09:40:00|10507.42|10507.42|10495.97|10495.97|10507.42|10507.42|10495.02|10495.02|0
1659347100000|2022-08-01 09:45:00|10494.96|10494.96|10494.7|10494.7|10495.48|10495.48|10493.07|10493.07|0
1659347400000|2022-08-01 09:50:00|10495.21|10495.21|10491.34|10491.34|10496.48|10496.48|10491.17|10491.17|0
1659347700000|2022-08-01 09:55:00|10491.11|10491.11|10483.87|10483.87|10491.11|10491.11|10483.76|10483.76|0
1659348000000|2022-08-01 10:00:00|10484.09|10484.09|10493.25|10493.25|10493.74|10493.74|10484.09|10484.09|0
1659348300000|2022-08-01 10:05:00|10493.15|10493.15|10490.48|10490.48|10497.86|10497.86|10490.48|10490.48|0
1659348600000|2022-08-01 10:10:00|10490.03|10490.03|10491.95|10491.95|10491.95|10491.95|10489.88|10489.88|0
1659348900000|2022-08-01 10:15:00|10492.24|10492.24|10479.55|10479.55|10494.25|10494.25|10479.55|10479.55|0
1659349200000|2022-08-01 10:20:00|10479.29|10479.29|10471|10471|10479.48|10479.48|10470.23|10470.23|0
1659349500000|2022-08-01 10:25:00|10471.13|10471.13|10468.73|10468.73|10473.49|10473.49|10468.73|10468.73|0
1659349800000|2022-08-01 10:30:00|10468.44|10468.44|10472|10472|10474.53|10474.53|10467.12|10467.12|0
1659350100000|2022-08-01 10:35:00|10472.78|10472.78|10475.94|10475.94|10475.94|10475.94|10472.52|10472.52|0
1659350400000|2022-08-01 10:40:00|10474.91|10474.91|10479.49|10479.49|10480.76|10480.76|10474.91|10474.91|0
1659350700000|2022-08-01 10:45:00|10478.95|10478.95|10476.54|10476.54|10479.53|10479.53|10475.16|10475.16|0
1659351000000|2022-08-01 10:50:00|10476.42|10476.42|10472.41|10472.41|10476.78|10476.78|10471.76|10471.76|0
1659351300000|2022-08-01 10:55:00|10471.96|10471.96|10483.25|10483.25|10483.25|10483.25|10470.75|10470.75|0
1659351600000|2022-08-01 11:00:00|10483.9|10483.9|10484.18|10484.18|10486.72|10486.72|10483.11|10483.11|0
1659351900000|2022-08-01 11:05:00|10484.69|10484.69|10484.03|10484.03|10484.71|10484.71|10480.69|10480.69|0
1659352200000|2022-08-01 11:10:00|10484.54|10484.54|10491.65|10491.65|10491.93|10491.93|10484.54|10484.54|0
1659352500000|2022-08-01 11:15:00|10492.92|10492.92|10489.84|10489.84|10497.38|10497.38|10489.84|10489.84|0
1659352800000|2022-08-01 11:20:00|10490.36|10490.36|10490.29|10490.29|10491.56|10491.56|10489.52|10489.52|0
1659353100000|2022-08-01 11:25:00|10490.08|10490.08|10485.54|10485.54|10490.45|10490.45|10485.54|10485.54|0
1659353400000|2022-08-01 11:30:00|10486.19|10486.19|10484.32|10484.32|10486.19|10486.19|10484.31|10484.31|0
1659353700000|2022-08-01 11:35:00|10483.67|10483.67|10483.19|10483.19|10483.67|10483.67|10481.57|10481.57|0
1659354000000|2022-08-01 11:40:00|10483.11|10483.11|10496.37|10496.37|10496.37|10496.37|10483.11|10483.11|0
1659354300000|2022-08-01 11:45:00|10496.31|10496.31|10493.42|10493.42|10496.31|10496.31|10492.15|10492.15|0
1659354600000|2022-08-01 11:50:00|10493.19|10493.19|10489.74|10489.74|10495.74|10495.74|10489.74|10489.74|0
1659354900000|2022-08-01 11:55:00|10490.25|10490.25|10488.24|10488.24|10490.27|10490.27|10487.79|10487.79|0
1659355200000|2022-08-01 12:00:00|10488.76|10488.76|10487.07|10487.07|10490.64|10490.64|10487.07|10487.07|0
1659355500000|2022-08-01 12:05:00|10487.29|10487.29|10481.87|10481.87|10487.29|10487.29|10481.42|10481.42|0
1659355800000|2022-08-01 12:10:00|10482.39|10482.39|10472.55|10472.55|10483.61|10483.61|10472.55|10472.55|0
1659356100000|2022-08-01 12:15:00|10471.28|10471.28|10467.53|10467.53|10472.33|10472.33|10464.57|10464.57|0
1659356400000|2022-08-01 12:20:00|10470.07|10470.07|10470.63|10470.63|10471.18|10471.18|10468.66|10468.66|0
1659356700000|2022-08-01 12:25:00|10471.14|10471.14|10473.65|10473.65|10473.65|10473.65|10470.1|10470.1|0
1659357000000|2022-08-01 12:30:00|10473.13|10473.13|10473.26|10473.26|10473.77|10473.77|10471.47|10471.47|0
1659357300000|2022-08-01 12:35:00|10473.53|10473.53|10483.54|10483.54|10483.54|10483.54|10473.53|10473.53|0
1659357600000|2022-08-01 12:40:00|10482.89|10482.89|10486.82|10486.82|10486.82|10486.82|10480.68|10480.68|0
1659357900000|2022-08-01 12:45:00|10486.55|10486.55|10481.75|10481.75|10487.65|10487.65|10481.41|10481.41|0
1659358200000|2022-08-01 12:50:00|10479.21|10479.21|10470.39|10470.39|10480.63|10480.63|10469.66|10469.66|0
1659358500000|2022-08-01 12:55:00|10469.88|10469.88|10472.65|10472.65|10473.17|10473.17|10469.45|10469.45|0
1659358800000|2022-08-01 13:00:00|10473.09|10473.09|10459.3|10459.3|10474.12|10474.12|10459.3|10459.3|0
1659359100000|2022-08-01 13:05:00|10459.43|10459.43|10460.19|10460.19|10464.82|10464.82|10457.4|10457.4|0
1659359400000|2022-08-01 13:10:00|10459.68|10459.68|10465.66|10465.66|10466.05|10466.05|10459.47|10459.47|0
1659359700000|2022-08-01 13:15:00|10465.58|10465.58|10471.89|10471.89|10473.63|10473.63|10465.58|10465.58|0
1659360000000|2022-08-01 13:20:00|10471.73|10471.73|10473.85|10473.85|10474.59|10474.59|10470.63|10470.63|0
1659360300000|2022-08-01 13:25:00|10473.73|10473.73|10473.03|10473.03|10474.42|10474.42|10469.84|10469.84|0
1659360600000|2022-08-01 13:30:00|10473.25|10473.25|10460.37|10460.37|10473.43|10473.43|10456.74|10456.74|0
1659360900000|2022-08-01 13:35:00|10459.72|10459.72|10438.25|10438.25|10462.31|10462.31|10436.53|10436.53|0
1659361200000|2022-08-01 13:40:00|10437.73|10437.73|10444.74|10444.74|10446.29|10446.29|10437.28|10437.28|0
1659361500000|2022-08-01 13:45:00|10444.91|10444.91|10449.55|10449.55|10449.94|10449.94|10437.79|10437.79|0
1659361800000|2022-08-01 13:50:00|10450|10450|10467.31|10467.31|10468.58|10468.58|10450|10450|0
1659362100000|2022-08-01 13:55:00|10467.09|10467.09|10463.59|10463.59|10469.97|10469.97|10463.59|10463.59|0
1659362400000|2022-08-01 14:00:00|10463.3|10463.3|10473.1|10473.1|10475.53|10475.53|10459.55|10459.55|0
1659362700000|2022-08-01 14:05:00|10472.87|10472.87|10481.15|10481.15|10487.52|10487.52|10471.6|10471.6|0
1659363000000|2022-08-01 14:10:00|10480.63|10480.63|10484.89|10484.89|10488.79|10488.79|10480.63|10480.63|0
1659363300000|2022-08-01 14:15:00|10484.37|10484.37|10479.48|10479.48|10487.45|10487.45|10478.95|10478.95|0
1659363600000|2022-08-01 14:20:00|10479.3|10479.3|10496.05|10496.05|10496.7|10496.7|10474.73|10474.73|0
1659363900000|2022-08-01 14:25:00|10496.11|10496.11|10488.95|10488.95|10502.07|10502.07|10486.9|10486.9|0
1659364200000|2022-08-01 14:30:00|10490.22|10490.22|10486.19|10486.19|10493.64|10493.64|10485.85|10485.85|0
1659364500000|2022-08-01 14:35:00|10486.43|10486.43|10505.47|10505.47|10505.47|10505.47|10482.92|10482.92|0
1659364800000|2022-08-01 14:40:00|10505.98|10505.98|10504.31|10504.31|10507.94|10507.94|10503.57|10503.57|0
1659365100000|2022-08-01 14:45:00|10505.77|10505.77|10510.73|10510.73|10513.57|10513.57|10504.57|10504.57|0
1659365400000|2022-08-01 14:50:00|10511.38|10511.38|10527.31|10527.31|10527.31|10527.31|10511.16|10511.16|0
1659365700000|2022-08-01 14:55:00|10524.77|10524.77|10527.44|10527.44|10527.44|10527.44|10518.55|10518.55|0
1659366000000|2022-08-01 15:00:00|10527.71|10527.71|10514.12|10514.12|10528.23|10528.23|10514.12|10514.12|0
1659366300000|2022-08-01 15:05:00|10513.9|10513.9|10510.7|10510.7|10514.88|10514.88|10504.49|10504.49|0
1659366600000|2022-08-01 15:10:00|10510.44|10510.44|10505.8|10505.8|10510.44|10510.44|10501.33|10501.33|0
1659366900000|2022-08-01 15:15:00|10505.57|10505.57|10499.86|10499.86|10505.57|10505.57|10496.33|10496.33|0
1659367200000|2022-08-01 15:20:00|10499.72|10499.72|10514.61|10514.61|10514.61|10514.61|10499.23|10499.23|0
1659367500000|2022-08-01 15:25:00|10513.34|10513.34|10519.69|10519.69|10520.2|10520.2|10512.63|10512.63|0
1659424500000|2022-08-02 07:15:00|10390.2|10390.2|10351.99|10351.99|10391.28|10391.28|10348.15|10348.15|0
1659424800000|2022-08-02 07:20:00|10351.78|10351.78|10364.4|10364.4|10364.4|10364.4|10347.31|10347.31|0
1659425100000|2022-08-02 07:25:00|10363.73|10363.73|10353.58|10353.58|10365.65|10365.65|10351.93|10351.93|0
1659425400000|2022-08-02 07:30:00|10354.18|10354.18|10354.69|10354.69|10354.69|10354.69|10339.06|10339.06|0
1659425700000|2022-08-02 07:35:00|10355.13|10355.13|10381.3|10381.3|10381.76|10381.76|10354.91|10354.91|0
1659426000000|2022-08-02 07:40:00|10381.36|10381.36|10380.69|10380.69|10387.76|10387.76|10380.51|10380.51|0
1659426300000|2022-08-02 07:45:00|10382|10382|10390.21|10390.21|10390.44|10390.44|10381.12|10381.12|0
1659426600000|2022-08-02 07:50:00|10389.54|10389.54|10383.95|10383.95|10389.54|10389.54|10376.98|10376.98|0
1659426900000|2022-08-02 07:55:00|10384.47|10384.47|10375.21|10375.21|10388.08|10388.08|10372.74|10372.74|0
1659427200000|2022-08-02 08:00:00|10376.24|10376.24|10376.4|10376.4|10382.74|10382.74|10372.74|10372.74|0
1659427500000|2022-08-02 08:05:00|10375.99|10375.99|10369.19|10369.19|10377.58|10377.58|10368.65|10368.65|0
1659427800000|2022-08-02 08:10:00|10367.89|10367.89|10360.44|10360.44|10367.89|10367.89|10360.15|10360.15|0
1659428100000|2022-08-02 08:15:00|10360.62|10360.62|10362.32|10362.32|10363.07|10363.07|10358.97|10358.97|0
1659428400000|2022-08-02 08:20:00|10362.77|10362.77|10365.02|10365.02|10366.93|10366.93|10362.11|10362.11|0
1659428700000|2022-08-02 08:25:00|10362.48|10362.48|10362.98|10362.98|10363.43|10363.43|10359.77|10359.77|0
1659429000000|2022-08-02 08:30:00|10362.63|10362.63|10364.71|10364.71|10365.88|10365.88|10357.54|10357.54|0
1659429300000|2022-08-02 08:35:00|10364.5|10364.5|10344.25|10344.25|10364.5|10364.5|10344.25|10344.25|0
1659429600000|2022-08-02 08:40:00|10344.2|10344.2|10340.64|10340.64|10344.78|10344.78|10340.3|10340.3|0
1659429900000|2022-08-02 08:45:00|10340.38|10340.38|10337.45|10337.45|10342.48|10342.48|10333|10333|0
1659430200000|2022-08-02 08:50:00|10337.89|10337.89|10347.08|10347.08|10347.08|10347.08|10337.12|10337.12|0
1659430500000|2022-08-02 08:55:00|10345.81|10345.81|10343.78|10343.78|10346.07|10346.07|10337.35|10337.35|0
1659430800000|2022-08-02 09:00:00|10343.95|10343.95|10347.36|10347.36|10347.36|10347.36|10340.69|10340.69|0
1659431100000|2022-08-02 09:05:00|10347.2|10347.2|10347.18|10347.18|10349.72|10349.72|10346.54|10346.54|0
1659431400000|2022-08-02 09:10:00|10346.74|10346.74|10356.22|10356.22|10356.22|10356.22|10346.35|10346.35|0
1659431700000|2022-08-02 09:15:00|10357.25|10357.25|10363.14|10363.14|10364.98|10364.98|10357.25|10357.25|0
1659432000000|2022-08-02 09:20:00|10362.8|10362.8|10347.73|10347.73|10363.05|10363.05|10347.56|10347.56|0
1659432300000|2022-08-02 09:25:00|10347.21|10347.21|10350.1|10350.1|10350.1|10350.1|10345.22|10345.22|0
1659432600000|2022-08-02 09:30:00|10350.31|10350.31|10343.34|10343.34|10351.66|10351.66|10342.5|10342.5|0
1659432900000|2022-08-02 09:35:00|10343.22|10343.22|10348.57|10348.57|10350.24|10350.24|10342.54|10342.54|0
1659433200000|2022-08-02 09:40:00|10350.11|10350.11|10352.13|10352.13|10353.04|10353.04|10347.76|10347.76|0
1659433500000|2022-08-02 09:45:00|10352.25|10352.25|10348.5|10348.5|10352.29|10352.29|10348.5|10348.5|0
1659433800000|2022-08-02 09:50:00|10348.41|10348.41|10347.7|10347.7|10349.77|10349.77|10346.1|10346.1|0
1659434100000|2022-08-02 09:55:00|10347.96|10347.96|10348.4|10348.4|10348.87|10348.87|10344.35|10344.35|0
1659434400000|2022-08-02 10:00:00|10348.84|10348.84|10351.59|10351.59|10355.13|10355.13|10347.12|10347.12|0
1659434700000|2022-08-02 10:05:00|10349.05|10349.05|10345.87|10345.87|10351.73|10351.73|10345.69|10345.69|0
1659435000000|2022-08-02 10:10:00|10345.93|10345.93|10345.54|10345.54|10347.21|10347.21|10345.54|10345.54|0
1659435300000|2022-08-02 10:15:00|10345.45|10345.45|10335.67|10335.67|10345.45|10345.45|10333.82|10333.82|0
1659435600000|2022-08-02 10:20:00|10334.13|10334.13|10338.15|10338.15|10338.74|10338.74|10334.13|10334.13|0
1659435900000|2022-08-02 10:25:00|10338.09|10338.09|10336.77|10336.77|10339.06|10339.06|10336.58|10336.58|0
1659436200000|2022-08-02 10:30:00|10336.65|10336.65|10333.22|10333.22|10336.89|10336.89|10327.69|10327.69|0
1659436500000|2022-08-02 10:35:00|10331.95|10331.95|10336.3|10336.3|10337.73|10337.73|10330.06|10330.06|0
1659436800000|2022-08-02 10:40:00|10336.08|10336.08|10340.57|10340.57|10341.07|10341.07|10336.08|10336.08|0
1659437100000|2022-08-02 10:45:00|10340.08|10340.08|10335.55|10335.55|10340.08|10340.08|10335.55|10335.55|0
1659437400000|2022-08-02 10:50:00|10335.95|10335.95|10332.5|10332.5|10337.08|10337.08|10332.26|10332.26|0
1659437700000|2022-08-02 10:55:00|10332.26|10332.26|10340.23|10340.23|10341.48|10341.48|10332.2|10332.2|0
1659438000000|2022-08-02 11:00:00|10340.01|10340.01|10342.87|10342.87|10347.12|10347.12|10339.79|10339.79|0
1659438300000|2022-08-02 11:05:00|10342.44|10342.44|10343.84|10343.84|10345.13|10345.13|10342.3|10342.3|0
1659438600000|2022-08-02 11:10:00|10344.25|10344.25|10342.15|10342.15|10345.16|10345.16|10341.9|10341.9|0
1659438900000|2022-08-02 11:15:00|10341.98|10341.98|10337.76|10337.76|10342.35|10342.35|10336.81|10336.81|0
1659439200000|2022-08-02 11:20:00|10336.49|10336.49|10333.78|10333.78|10336.49|10336.49|10331.8|10331.8|0
1659439500000|2022-08-02 11:25:00|10333.51|10333.51|10333.99|10333.99|10334.66|10334.66|10331.56|10331.56|0
1659439800000|2022-08-02 11:30:00|10334.26|10334.26|10335.95|10335.95|10336.95|10336.95|10333.44|10333.44|0
1659440100000|2022-08-02 11:35:00|10334.68|10334.68|10334.69|10334.69|10335.14|10335.14|10334.18|10334.18|0
1659440400000|2022-08-02 11:40:00|10335.33|10335.33|10335.25|10335.25|10338.25|10338.25|10334.83|10334.83|0
1659440700000|2022-08-02 11:45:00|10335.01|10335.01|10333.09|10333.09|10335.25|10335.25|10332.95|10332.95|0
1659441000000|2022-08-02 11:50:00|10333.31|10333.31|10333.93|10333.93|10334.6|10334.6|10332.93|10332.93|0
1659441300000|2022-08-02 11:55:00|10334.75|10334.75|10330.72|10330.72|10334.92|10334.92|10330.66|10330.66|0
1659441600000|2022-08-02 12:00:00|10330.78|10330.78|10336.64|10336.64|10337.15|10337.15|10330.51|10330.51|0
1659441900000|2022-08-02 12:05:00|10336.46|10336.46|10333.7|10333.7|10336.71|10336.71|10329.49|10329.49|0
1659442200000|2022-08-02 12:10:00|10333.57|10333.57|10327.34|10327.34|10333.62|10333.62|10327.34|10327.34|0
1659442500000|2022-08-02 12:15:00|10327.47|10327.47|10321.04|10321.04|10328.15|10328.15|10321.04|10321.04|0
1659442800000|2022-08-02 12:20:00|10321.45|10321.45|10325.84|10325.84|10326.06|10326.06|10321.45|10321.45|0
1659443100000|2022-08-02 12:25:00|10325.62|10325.62|10323.22|10323.22|10326.65|10326.65|10320.72|10320.72|0
1659443400000|2022-08-02 12:30:00|10323.39|10323.39|10324.24|10324.24|10327.72|10327.72|10322.27|10322.27|0
1659443700000|2022-08-02 12:35:00|10324.18|10324.18|10326.35|10326.35|10328.18|10328.18|10323.79|10323.79|0
1659444000000|2022-08-02 12:40:00|10326.64|10326.64|10325.19|10325.19|10326.64|10326.64|10324.87|10324.87|0
1659444300000|2022-08-02 12:45:00|10326.46|10326.46|10341.64|10341.64|10341.64|10341.64|10325.85|10325.85|0
1659444600000|2022-08-02 12:50:00|10342.08|10342.08|10340.96|10340.96|10343.73|10343.73|10340.96|10340.96|0
1659444900000|2022-08-02 12:55:00|10340.79|10340.79|10341.46|10341.46|10342.09|10342.09|10337.63|10337.63|0
1659445200000|2022-08-02 13:00:00|10342.35|10342.35|10343.13|10343.13|10347.01|10347.01|10340.91|10340.91|0
1659445500000|2022-08-02 13:05:00|10344.16|10344.16|10347.68|10347.68|10348.09|10348.09|10343.49|10343.49|0
1659445800000|2022-08-02 13:10:00|10347.6|10347.6|10350.97|10350.97|10351.47|10351.47|10346.72|10346.72|0
1659446100000|2022-08-02 13:15:00|10351.2|10351.2|10359.91|10359.91|10362.75|10362.75|10349.27|10349.27|0
1659446400000|2022-08-02 13:20:00|10360.08|10360.08|10355.74|10355.74|10363.21|10363.21|10354.11|10354.11|0
1659446700000|2022-08-02 13:25:00|10355.48|10355.48|10347.32|10347.32|10357.74|10357.74|10346.96|10346.96|0
1659447000000|2022-08-02 13:30:00|10346.81|10346.81|10354.53|10354.53|10358.96|10358.96|10343.12|10343.12|0
1659447300000|2022-08-02 13:35:00|10354.41|10354.41|10359.96|10359.96|10359.96|10359.96|10348.32|10348.32|0
1659447600000|2022-08-02 13:40:00|10360.99|10360.99|10356.6|10356.6|10363.44|10363.44|10351.27|10351.27|0
1659447900000|2022-08-02 13:45:00|10356.82|10356.82|10362.43|10362.43|10375.62|10375.62|10355.55|10355.55|0
1659448200000|2022-08-02 13:50:00|10362.21|10362.21|10358.5|10358.5|10371.3|10371.3|10357.85|10357.85|0
1659448500000|2022-08-02 13:55:00|10358.85|10358.85|10357.48|10357.48|10358.85|10358.85|10351.59|10351.59|0
1659448800000|2022-08-02 14:00:00|10356.21|10356.21|10355.63|10355.63|10360.11|10360.11|10353.67|10353.67|0
1659449100000|2022-08-02 14:05:00|10356.07|10356.07|10356.31|10356.31|10365.73|10365.73|10354.54|10354.54|0
1659449400000|2022-08-02 14:10:00|10355.77|10355.77|10360.98|10360.98|10362.83|10362.83|10350.63|10350.63|0
1659449700000|2022-08-02 14:15:00|10361.21|10361.21|10367.13|10367.13|10367.54|10367.54|10358.29|10358.29|0
1659450000000|2022-08-02 14:20:00|10366.62|10366.62|10367.58|10367.58|10371.02|10371.02|10366.08|10366.08|0
1659450300000|2022-08-02 14:25:00|10367.13|10367.13|10370.82|10370.82|10372.07|10372.07|10362.67|10362.67|0
1659450600000|2022-08-02 14:30:00|10371.07|10371.07|10368.14|10368.14|10375.42|10375.42|10366.23|10366.23|0
1659450900000|2022-08-02 14:35:00|10368.11|10368.11|10359.43|10359.43|10373.78|10373.78|10358.31|10358.31|0
1659451200000|2022-08-02 14:40:00|10359.4|10359.4|10363.86|10363.86|10363.91|10363.91|10356.71|10356.71|0
1659451500000|2022-08-02 14:45:00|10363.81|10363.81|10368.03|10368.03|10368.13|10368.13|10363.65|10363.65|0
1659451800000|2022-08-02 14:50:00|10368.55|10368.55|10386.82|10386.82|10387.47|10387.47|10367.87|10367.87|0
1659452100000|2022-08-02 14:55:00|10386.3|10386.3|10388.1|10388.1|10389.97|10389.97|10384.58|10384.58|0
1659452400000|2022-08-02 15:00:00|10387.88|10387.88|10389.86|10389.86|10393.94|10393.94|10385|10385|0
1659452700000|2022-08-02 15:05:00|10389.52|10389.52|10390.44|10390.44|10393.18|10393.18|10388.73|10388.73|0
1659453000000|2022-08-02 15:10:00|10390.36|10390.36|10385.34|10385.34|10390.94|10390.94|10384.94|10384.94|0
1659453300000|2022-08-02 15:15:00|10386.61|10386.61|10390.86|10390.86|10391.44|10391.44|10384.85|10384.85|0
1659453600000|2022-08-02 15:20:00|10389.59|10389.59|10390.04|10390.04|10393.62|10393.62|10384.23|10384.23|0
1659453900000|2022-08-02 15:25:00|10389.82|10389.82|10400.18|10400.18|10400.23|10400.23|10388.85|10388.85|0
1659510900000|2022-08-03 07:15:00|10375.2|10375.2|10372.18|10372.18|10380.16|10380.16|10370.01|10370.01|0
1659511200000|2022-08-03 07:20:00|10371.96|10371.96|10383.99|10383.99|10388.06|10388.06|10371.96|10371.96|0
1659511500000|2022-08-03 07:25:00|10383.7|10383.7|10378.75|10378.75|10385.92|10385.92|10378.59|10378.59|0
1659511800000|2022-08-03 07:30:00|10378.49|10378.49|10394.1|10394.1|10395.97|10395.97|10377.2|10377.2|0
1659512100000|2022-08-03 07:35:00|10395.13|10395.13|10377.17|10377.17|10396.69|10396.69|10377.17|10377.17|0
1659512400000|2022-08-03 07:40:00|10376.51|10376.51|10369.85|10369.85|10380.55|10380.55|10369.85|10369.85|0
1659512700000|2022-08-03 07:45:00|10369.45|10369.45|10361.66|10361.66|10370.35|10370.35|10357.46|10357.46|0
1659513000000|2022-08-03 07:50:00|10360.39|10360.39|10360.95|10360.95|10361.24|10361.24|10358.12|10358.12|0
1659513300000|2022-08-03 07:55:00|10361.42|10361.42|10355.64|10355.64|10361.48|10361.48|10353.95|10353.95|0
1659513600000|2022-08-03 08:00:00|10356.08|10356.08|10356.82|10356.82|10364.46|10364.46|10355.55|10355.55|0
1659513900000|2022-08-03 08:05:00|10357.97|10357.97|10355.04|10355.04|10358.2|10358.2|10343.09|10343.09|0
1659514200000|2022-08-03 08:10:00|10355.62|10355.62|10357.3|10357.3|10364.78|10364.78|10353.98|10353.98|0
1659514500000|2022-08-03 08:15:00|10358.57|10358.57|10354.81|10354.81|10360.59|10360.59|10353.09|10353.09|0
1659514800000|2022-08-03 08:20:00|10357.35|10357.35|10368.27|10368.27|10369.9|10369.9|10357.35|10357.35|0
1659515100000|2022-08-03 08:25:00|10368.11|10368.11|10369.82|10369.82|10373.18|10373.18|10364.29|10364.29|0
1659515400000|2022-08-03 08:30:00|10369.9|10369.9|10368.45|10368.45|10373.26|10373.26|10367.73|10367.73|0
1659515700000|2022-08-03 08:35:00|10368.62|10368.62|10374.45|10374.45|10374.45|10374.45|10367.56|10367.56|0
1659516000000|2022-08-03 08:40:00|10375.72|10375.72|10374.01|10374.01|10376.64|10376.64|10371.47|10371.47|0
1659516300000|2022-08-03 08:45:00|10374.52|10374.52|10379.51|10379.51|10379.94|10379.94|10373.92|10373.92|0
1659516600000|2022-08-03 08:50:00|10380.17|10380.17|10392.86|10392.86|10392.86|10392.86|10380.17|10380.17|0
1659516900000|2022-08-03 08:55:00|10392.19|10392.19|10388.44|10388.44|10392.72|10392.72|10388.11|10388.11|0
1659517200000|2022-08-03 09:00:00|10388.5|10388.5|10391.69|10391.69|10391.69|10391.69|10386.22|10386.22|0
1659517500000|2022-08-03 09:05:00|10391.74|10391.74|10408.53|10408.53|10409.25|10409.25|10390.5|10390.5|0
1659517800000|2022-08-03 09:10:00|10408.35|10408.35|10407.15|10407.15|10408.35|10408.35|10400.9|10400.9|0
1659518100000|2022-08-03 09:15:00|10406.63|10406.63|10410.88|10410.88|10412.08|10412.08|10406.18|10406.18|0
1659518400000|2022-08-03 09:20:00|10411.39|10411.39|10407.24|10407.24|10413.27|10413.27|10404.67|10404.67|0
1659518700000|2022-08-03 09:25:00|10407.08|10407.08|10406.39|10406.39|10408.05|10408.05|10403.15|10403.15|0
1659519000000|2022-08-03 09:30:00|10407.66|10407.66|10405.24|10405.24|10407.77|10407.77|10403.87|10403.87|0
1659519300000|2022-08-03 09:35:00|10406.27|10406.27|10406.84|10406.84|10408.16|10408.16|10406.27|10406.27|0
1659519600000|2022-08-03 09:40:00|10406.72|10406.72|10397.5|10397.5|10406.72|10406.72|10397.28|10397.28|0
1659519900000|2022-08-03 09:45:00|10397.36|10397.36|10392.74|10392.74|10400.86|10400.86|10392.74|10392.74|0
1659520200000|2022-08-03 09:50:00|10392.41|10392.41|10397.25|10397.25|10397.25|10397.25|10391.9|10391.9|0
1659520500000|2022-08-03 09:55:00|10397.46|10397.46|10405.63|10405.63|10406.22|10406.22|10397.46|10397.46|0
1659520800000|2022-08-03 10:00:00|10405.11|10405.11|10409.17|10409.17|10409.17|10409.17|10402.47|10402.47|0
1659521100000|2022-08-03 10:05:00|10408.92|10408.92|10405.59|10405.59|10410.36|10410.36|10404.79|10404.79|0
1659521400000|2022-08-03 10:10:00|10405.2|10405.2|10403.34|10403.34|10405.22|10405.22|10402|10402|0
1659521700000|2022-08-03 10:15:00|10403.12|10403.12|10398.61|10398.61|10403.55|10403.55|10398.5|10398.5|0
1659522000000|2022-08-03 10:20:00|10396.93|10396.93|10399.47|10399.47|10399.99|10399.99|10396.41|10396.41|0
1659522300000|2022-08-03 10:25:00|10400.28|10400.28|10398.76|10398.76|10401.86|10401.86|10398.76|10398.76|0
1659522600000|2022-08-03 10:30:00|10397.73|10397.73|10407.45|10407.45|10407.68|10407.68|10396.92|10396.92|0
1659522900000|2022-08-03 10:35:00|10407.75|10407.75|10405.98|10405.98|10407.75|10407.75|10404.16|10404.16|0
1659523200000|2022-08-03 10:40:00|10405.47|10405.47|10400.61|10400.61|10406.5|10406.5|10399.25|10399.25|0
1659523500000|2022-08-03 10:45:00|10401.13|10401.13|10406.29|10406.29|10406.29|10406.29|10401.13|10401.13|0
1659523800000|2022-08-03 10:50:00|10406.34|10406.34|10412.55|10412.55|10413.13|10413.13|10403.84|10403.84|0
1659524100000|2022-08-03 10:55:00|10412.76|10412.76|10413.68|10413.68|10415.81|10415.81|10411.42|10411.42|0
1659524400000|2022-08-03 11:00:00|10414.51|10414.51|10418.72|10418.72|10420.13|10420.13|10412.74|10412.74|0
1659524700000|2022-08-03 11:05:00|10418.56|10418.56|10418.7|10418.7|10419.24|10419.24|10416.69|10416.69|0
1659525000000|2022-08-03 11:10:00|10419.05|10419.05|10418.44|10418.44|10420.39|10420.39|10417.41|10417.41|0
1659525300000|2022-08-03 11:15:00|10417.17|10417.17|10419.63|10419.63|10421.22|10421.22|10417.17|10417.17|0
1659525600000|2022-08-03 11:20:00|10419.45|10419.45|10418.68|10418.68|10420.61|10420.61|10418.26|10418.26|0
1659525900000|2022-08-03 11:25:00|10418.51|10418.51|10420.15|10420.15|10421.42|10421.42|10415.67|10415.67|0
1659526200000|2022-08-03 11:30:00|10419.63|10419.63|10415.48|10415.48|10419.93|10419.93|10414.86|10414.86|0
1659526500000|2022-08-03 11:35:00|10415.99|10415.99|10418.37|10418.37|10419.68|10419.68|10414.51|10414.51|0
1659526800000|2022-08-03 11:40:00|10418.82|10418.82|10418.08|10418.08|10419.04|10419.04|10417.48|10417.48|0
1659527100000|2022-08-03 11:45:00|10417.92|10417.92|10414.89|10414.89|10419.12|10419.12|10413.62|10413.62|0
1659527400000|2022-08-03 11:50:00|10414.72|10414.72|10404.48|10404.48|10414.72|10414.72|10404.13|10404.13|0
1659527700000|2022-08-03 11:55:00|10403.94|10403.94|10406.14|10406.14|10406.59|10406.59|10399.9|10399.9|0
1659528000000|2022-08-03 12:00:00|10406.07|10406.07|10403.73|10403.73|10408.86|10408.86|10403.57|10403.57|0
1659528300000|2022-08-03 12:05:00|10403.79|10403.79|10396.24|10396.24|10403.79|10403.79|10396.24|10396.24|0
1659528600000|2022-08-03 12:10:00|10396.36|10396.36|10405.64|10405.64|10405.64|10405.64|10395.06|10395.06|0
1659528900000|2022-08-03 12:15:00|10405.76|10405.76|10408.28|10408.28|10408.5|10408.5|10405.76|10405.76|0
1659529200000|2022-08-03 12:20:00|10410.82|10410.82|10411.63|10411.63|10414.74|10414.74|10410.48|10410.48|0
1659529500000|2022-08-03 12:25:00|10411.74|10411.74|10414.08|10414.08|10414.86|10414.86|10411.74|10411.74|0
1659529800000|2022-08-03 12:30:00|10414.25|10414.25|10416.32|10416.32|10417.21|10417.21|10414.25|10414.25|0
1659530100000|2022-08-03 12:35:00|10416.84|10416.84|10423.1|10423.1|10423.1|10423.1|10413.65|10413.65|0
1659530400000|2022-08-03 12:40:00|10423.54|10423.54|10419.68|10419.68|10426.77|10426.77|10419.26|10419.26|0
1659530700000|2022-08-03 12:45:00|10419.58|10419.58|10423.67|10423.67|10425.97|10425.97|10416.98|10416.98|0
1659531000000|2022-08-03 12:50:00|10423.4|10423.4|10426.42|10426.42|10426.42|10426.42|10421.89|10421.89|0
1659531300000|2022-08-03 12:55:00|10426.93|10426.93|10422.11|10422.11|10430.43|10430.43|10422.11|10422.11|0
1659531600000|2022-08-03 13:00:00|10420.84|10420.84|10424.67|10424.67|10425.38|10425.38|10420.84|10420.84|0
1659531900000|2022-08-03 13:05:00|10424.55|10424.55|10430.74|10430.74|10432.54|10432.54|10422.74|10422.74|0
1659532200000|2022-08-03 13:10:00|10430.68|10430.68|10434.68|10434.68|10434.68|10434.68|10429.74|10429.74|0
1659532500000|2022-08-03 13:15:00|10434.96|10434.96|10431.06|10431.06|10435.22|10435.22|10429.55|10429.55|0
1659532800000|2022-08-03 13:20:00|10431.57|10431.57|10435.38|10435.38|10435.38|10435.38|10429.35|10429.35|0
1659533100000|2022-08-03 13:25:00|10434.86|10434.86|10427.04|10427.04|10435.23|10435.23|10427.04|10427.04|0
1659533400000|2022-08-03 13:30:00|10426.77|10426.77|10428.06|10428.06|10433.9|10433.9|10425.65|10425.65|0
1659533700000|2022-08-03 13:35:00|10427.54|10427.54|10425.96|10425.96|10433.3|10433.3|10423.99|10423.99|0
1659534000000|2022-08-03 13:40:00|10425.79|10425.79|10423.54|10423.54|10426.3|10426.3|10418.09|10418.09|0
1659534300000|2022-08-03 13:45:00|10423.72|10423.72|10424.04|10424.04|10424.43|10424.43|10415.57|10415.57|0
1659534600000|2022-08-03 13:50:00|10423.52|10423.52|10419.5|10419.5|10424.04|10424.04|10417.15|10417.15|0
1659534900000|2022-08-03 13:55:00|10419.34|10419.34|10422.55|10422.55|10427.26|10427.26|10416.18|10416.18|0
1659535200000|2022-08-03 14:00:00|10419.95|10419.95|10433.33|10433.33|10433.79|10433.79|10415.11|10415.11|0
1659535500000|2022-08-03 14:05:00|10434|10434|10432.49|10432.49|10435.73|10435.73|10429.4|10429.4|0
1659535800000|2022-08-03 14:10:00|10431.71|10431.71|10425.8|10425.8|10432.14|10432.14|10423.12|10423.12|0
1659536100000|2022-08-03 14:15:00|10425.47|10425.47|10420.26|10420.26|10428.53|10428.53|10418.92|10418.92|0
1659536400000|2022-08-03 14:20:00|10420.94|10420.94|10419.82|10419.82|10424.18|10424.18|10418.29|10418.29|0
1659536700000|2022-08-03 14:25:00|10419.95|10419.95|10430.66|10430.66|10431.24|10431.24|10419.95|10419.95|0
1659537000000|2022-08-03 14:30:00|10431.18|10431.18|10432.89|10432.89|10436.1|10436.1|10425.42|10425.42|0
1659537300000|2022-08-03 14:35:00|10432.63|10432.63|10430.46|10430.46|10433.72|10433.72|10426.35|10426.35|0
1659537600000|2022-08-03 14:40:00|10430.24|10430.24|10441.69|10441.69|10442.47|10442.47|10429.69|10429.69|0
1659537900000|2022-08-03 14:45:00|10441.82|10441.82|10446.17|10446.17|10446.17|10446.17|10439.49|10439.49|0
1659538200000|2022-08-03 14:50:00|10444.9|10444.9|10443.99|10443.99|10448.27|10448.27|10442.29|10442.29|0
1659538500000|2022-08-03 14:55:00|10444.21|10444.21|10452.37|10452.37|10454.18|10454.18|10443.57|10443.57|0
1659538800000|2022-08-03 15:00:00|10453.64|10453.64|10459.24|10459.24|10465.31|10465.31|10453.64|10453.64|0
1659539100000|2022-08-03 15:05:00|10458.73|10458.73|10466.47|10466.47|10467.27|10467.27|10456.87|10456.87|0
1659539400000|2022-08-03 15:10:00|10467.74|10467.74|10472.79|10472.79|10473.8|10473.8|10467.74|10467.74|0
1659539700000|2022-08-03 15:15:00|10473.46|10473.46|10468.07|10468.07|10477.44|10477.44|10466.23|10466.23|0
1659540000000|2022-08-03 15:20:00|10468.12|10468.12|10475.12|10475.12|10476.89|10476.89|10468.12|10468.12|0
1659540300000|2022-08-03 15:25:00|10473.86|10473.86|10475|10475|10479.57|10479.57|10472.99|10472.99|0
1659597300000|2022-08-04 07:15:00|10513.71|10513.71|10534.33|10534.33|10534.33|10534.33|10512.46|10512.46|0
1659597600000|2022-08-04 07:20:00|10533.06|10533.06|10534.86|10534.86|10535.6|10535.6|10524.21|10524.21|0
1659597900000|2022-08-04 07:25:00|10540.17|10540.17|10555.36|10555.36|10556.65|10556.65|10540.17|10540.17|0
1659598200000|2022-08-04 07:30:00|10555.54|10555.54|10562.46|10562.46|10572.13|10572.13|10553.32|10553.32|0
1659598500000|2022-08-04 07:35:00|10561.95|10561.95|10551.71|10551.71|10561.95|10561.95|10550.5|10550.5|0
1659598800000|2022-08-04 07:40:00|10552.22|10552.22|10557.27|10557.27|10557.27|10557.27|10545.89|10545.89|0
1659599100000|2022-08-04 07:45:00|10557.05|10557.05|10559.11|10559.11|10562.48|10562.48|10556.51|10556.51|0
1659599400000|2022-08-04 07:50:00|10558.28|10558.28|10552.22|10552.22|10558.63|10558.63|10552.22|10552.22|0
1659599700000|2022-08-04 07:55:00|10550.95|10550.95|10552.97|10552.97|10555.35|10555.35|10549.67|10549.67|0
1659600000000|2022-08-04 08:00:00|10553.26|10553.26|10553.19|10553.19|10557.29|10557.29|10550.08|10550.08|0
1659600300000|2022-08-04 08:05:00|10552.97|10552.97|10553.12|10553.12|10553.53|10553.53|10550.6|10550.6|0
1659600600000|2022-08-04 08:10:00|10553.57|10553.57|10555.54|10555.54|10555.54|10555.54|10550.74|10550.74|0
1659600900000|2022-08-04 08:15:00|10556.75|10556.75|10558.76|10558.76|10560.22|10560.22|10554.69|10554.69|0
1659601200000|2022-08-04 08:20:00|10558.52|10558.52|10550.4|10550.4|10558.52|10558.52|10550.4|10550.4|0
1659601500000|2022-08-04 08:25:00|10551.67|10551.67|10537.73|10537.73|10553.24|10553.24|10536.03|10536.03|0
1659601800000|2022-08-04 08:30:00|10538.03|10538.03|10525.26|10525.26|10538.16|10538.16|10525.26|10525.26|0
1659602100000|2022-08-04 08:35:00|10525.52|10525.52|10523.27|10523.27|10527.99|10527.99|10519.95|10519.95|0
1659602400000|2022-08-04 08:40:00|10523.44|10523.44|10524.84|10524.84|10527.24|10527.24|10522.97|10522.97|0
1659602700000|2022-08-04 08:45:00|10524.99|10524.99|10524.74|10524.74|10526.91|10526.91|10523.07|10523.07|0
1659603000000|2022-08-04 08:50:00|10524.84|10524.84|10519.37|10519.37|10524.84|10524.84|10516.56|10516.56|0
1659603300000|2022-08-04 08:55:00|10518.1|10518.1|10522.33|10522.33|10522.33|10522.33|10518.1|10518.1|0
1659603600000|2022-08-04 09:00:00|10522.04|10522.04|10514.43|10514.43|10522.04|10522.04|10514.43|10514.43|0
1659603900000|2022-08-04 09:05:00|10513.99|10513.99|10517.22|10517.22|10519.82|10519.82|10511.17|10511.17|0
1659604200000|2022-08-04 09:10:00|10517|10517|10515.21|10515.21|10520.03|10520.03|10513.23|10513.23|0
1659604500000|2022-08-04 09:15:00|10513.94|10513.94|10518.1|10518.1|10519.68|10519.68|10513.94|10513.94|0
1659604800000|2022-08-04 09:20:00|10516.83|10516.83|10510.59|10510.59|10517.35|10517.35|10510.23|10510.23|0
1659605100000|2022-08-04 09:25:00|10510.86|10510.86|10511.17|10511.17|10513.55|10513.55|10510.86|10510.86|0
1659605400000|2022-08-04 09:30:00|10512.2|10512.2|10508.56|10508.56|10514.98|10514.98|10505.85|10505.85|0
1659605700000|2022-08-04 09:35:00|10509.83|10509.83|10512.93|10512.93|10512.93|10512.93|10509.51|10509.51|0
1659606000000|2022-08-04 09:40:00|10514.2|10514.2|10516.56|10516.56|10518.88|10518.88|10512.72|10512.72|0
1659606300000|2022-08-04 09:45:00|10517.83|10517.83|10534.67|10534.67|10534.84|10534.84|10517.83|10517.83|0
1659606600000|2022-08-04 09:50:00|10533.4|10533.4|10534.59|10534.59|10536.08|10536.08|10530.86|10530.86|0
1659606900000|2022-08-04 09:55:00|10534.2|10534.2|10539.1|10539.1|10539.23|10539.23|10533.75|10533.75|0
1659607200000|2022-08-04 10:00:00|10539.22|10539.22|10549.59|10549.59|10549.59|10549.59|10538.48|10538.48|0
1659607500000|2022-08-04 10:05:00|10549.37|10549.37|10542.37|10542.37|10553.25|10553.25|10542.37|10542.37|0
1659607800000|2022-08-04 10:10:00|10541.82|10541.82|10547.15|10547.15|10547.15|10547.15|10538.6|10538.6|0
1659608100000|2022-08-04 10:15:00|10548.42|10548.42|10546.55|10546.55|10552.49|10552.49|10546.29|10546.29|0
1659608400000|2022-08-04 10:20:00|10546.85|10546.85|10550.38|10550.38|10551.04|10551.04|10546.23|10546.23|0
1659608700000|2022-08-04 10:25:00|10550.78|10550.78|10550.43|10550.43|10551.97|10551.97|10541.48|10541.48|0
1659609000000|2022-08-04 10:30:00|10549.84|10549.84|10563.27|10563.27|10563.27|10563.27|10547.69|10547.69|0
1659609300000|2022-08-04 10:35:00|10563.76|10563.76|10551.63|10551.63|10566.52|10566.52|10549.97|10549.97|0
1659609600000|2022-08-04 10:40:00|10550.98|10550.98|10547.6|10547.6|10554.16|10554.16|10546.19|10546.19|0
1659609900000|2022-08-04 10:45:00|10548.25|10548.25|10541.03|10541.03|10549.63|10549.63|10541.03|10541.03|0
1659610200000|2022-08-04 10:50:00|10540.52|10540.52|10545.23|10545.23|10546.16|10546.16|10540.02|10540.02|0
1659610500000|2022-08-04 10:55:00|10544.57|10544.57|10554.45|10554.45|10554.45|10554.45|10543.96|10543.96|0
1659610800000|2022-08-04 11:00:00|10555.76|10555.76|10554.19|10554.19|10557.63|10557.63|10545.27|10545.27|0
1659611100000|2022-08-04 11:05:00|10556.73|10556.73|10573.01|10573.01|10575.48|10575.48|10556.73|10556.73|0
1659611400000|2022-08-04 11:10:00|10569.2|10569.2|10542.01|10542.01|10570.75|10570.75|10541.52|10541.52|0
1659611700000|2022-08-04 11:15:00|10542.53|10542.53|10541.16|10541.16|10542.53|10542.53|10537.18|10537.18|0
1659612000000|2022-08-04 11:20:00|10542.15|10542.15|10545.01|10545.01|10550.27|10550.27|10541.79|10541.79|0
1659612300000|2022-08-04 11:25:00|10544.75|10544.75|10542.99|10542.99|10545.6|10545.6|10542.24|10542.24|0
1659612600000|2022-08-04 11:30:00|10543.05|10543.05|10547.88|10547.88|10549.35|10549.35|10543.05|10543.05|0
1659612900000|2022-08-04 11:35:00|10547.65|10547.65|10551.93|10551.93|10557.37|10557.37|10547.43|10547.43|0
1659613200000|2022-08-04 11:40:00|10551.83|10551.83|10565.86|10565.86|10568.26|10568.26|10551.36|10551.36|0
1659613500000|2022-08-04 11:45:00|10566.31|10566.31|10563.39|10563.39|10567.13|10567.13|10559.72|10559.72|0
1659613800000|2022-08-04 11:50:00|10564.21|10564.21|10556.97|10556.97|10564.61|10564.61|10556.39|10556.39|0
1659614100000|2022-08-04 11:55:00|10556.77|10556.77|10552.56|10552.56|10556.8|10556.8|10552.48|10552.48|0
1659614400000|2022-08-04 12:00:00|10552.85|10552.85|10552.01|10552.01|10553.97|10553.97|10548.12|10548.12|0
1659614700000|2022-08-04 12:05:00|10552.55|10552.55|10565.27|10565.27|10565.89|10565.89|10552.11|10552.11|0
1659615000000|2022-08-04 12:10:00|10565.61|10565.61|10567.6|10567.6|10567.6|10567.6|10561.26|10561.26|0
1659615300000|2022-08-04 12:15:00|10568.25|10568.25|10568.49|10568.49|10576.11|10576.11|10568.25|10568.25|0
1659615600000|2022-08-04 12:20:00|10568.7|10568.7|10577.39|10577.39|10577.39|10577.39|10568.43|10568.43|0
1659615900000|2022-08-04 12:25:00|10577.27|10577.27|10584.18|10584.18|10588.2|10588.2|10577.03|10577.03|0
1659616200000|2022-08-04 12:30:00|10585.45|10585.45|10593.24|10593.24|10593.69|10593.69|10584.52|10584.52|0
1659616500000|2022-08-04 12:35:00|10592.73|10592.73|10586.94|10586.94|10596.62|10596.62|10586.83|10586.83|0
1659616800000|2022-08-04 12:40:00|10587.09|10587.09|10584.18|10584.18|10587.09|10587.09|10580.43|10580.43|0
1659617100000|2022-08-04 12:45:00|10584.01|10584.01|10588.88|10588.88|10593.43|10593.43|10580.3|10580.3|0
1659617400000|2022-08-04 12:50:00|10589.17|10589.17|10599.48|10599.48|10602.67|10602.67|10588.67|10588.67|0
1659617700000|2022-08-04 12:55:00|10600.75|10600.75|10596.23|10596.23|10602.76|10602.76|10595.25|10595.25|0
1659618000000|2022-08-04 13:00:00|10596.42|10596.42|10582.48|10582.48|10596.42|10596.42|10580.89|10580.89|0
1659618300000|2022-08-04 13:05:00|10582.25|10582.25|10573.44|10573.44|10582.25|10582.25|10569.49|10569.49|0
1659618600000|2022-08-04 13:10:00|10573.59|10573.59|10579.27|10579.27|10579.94|10579.94|10573.35|10573.35|0
1659618900000|2022-08-04 13:15:00|10579.72|10579.72|10583.11|10583.11|10585.5|10585.5|10579.39|10579.39|0
1659619200000|2022-08-04 13:20:00|10583.77|10583.77|10580.13|10580.13|10586.77|10586.77|10579.93|10579.93|0
1659619500000|2022-08-04 13:25:00|10580.28|10580.28|10578.6|10578.6|10580.35|10580.35|10576.49|10576.49|0
1659619800000|2022-08-04 13:30:00|10579.25|10579.25|10583.83|10583.83|10585.88|10585.88|10575.26|10575.26|0
1659620100000|2022-08-04 13:35:00|10584.34|10584.34|10595.55|10595.55|10596.55|10596.55|10584.34|10584.34|0
1659620400000|2022-08-04 13:40:00|10596.82|10596.82|10615.84|10615.84|10616.36|10616.36|10596.61|10596.61|0
1659620700000|2022-08-04 13:45:00|10615.57|10615.57|10606.03|10606.03|10616.79|10616.79|10606.03|10606.03|0
1659621000000|2022-08-04 13:50:00|10605.93|10605.93|10605.75|10605.75|10606.96|10606.96|10599.59|10599.59|0
1659621300000|2022-08-04 13:55:00|10605.92|10605.92|10610.85|10610.85|10615.47|10615.47|10605.59|10605.59|0
1659621600000|2022-08-04 14:00:00|10610.75|10610.75|10610.09|10610.09|10619.34|10619.34|10607.95|10607.95|0
1659621900000|2022-08-04 14:05:00|10611.36|10611.36|10603.56|10603.56|10611.59|10611.59|10602.31|10602.31|0
1659622200000|2022-08-04 14:10:00|10604.2|10604.2|10601.34|10601.34|10607.28|10607.28|10599.67|10599.67|0
1659622500000|2022-08-04 14:15:00|10601.4|10601.4|10589.57|10589.57|10606.04|10606.04|10585.03|10585.03|0
1659622800000|2022-08-04 14:20:00|10589.67|10589.67|10595.26|10595.26|10595.52|10595.52|10588.02|10588.02|0
1659623100000|2022-08-04 14:25:00|10595.38|10595.38|10586.38|10586.38|10595.87|10595.87|10584.04|10584.04|0
1659623400000|2022-08-04 14:30:00|10586.33|10586.33|10583.33|10583.33|10591.27|10591.27|10583.33|10583.33|0
1659623700000|2022-08-04 14:35:00|10583.14|10583.14|10573.76|10573.76|10583.38|10583.38|10569.93|10569.93|0
1659624000000|2022-08-04 14:40:00|10573.56|10573.56|10589.77|10589.77|10591.3|10591.3|10573.5|10573.5|0
1659624300000|2022-08-04 14:45:00|10589.72|10589.72|10603.53|10603.53|10605.05|10605.05|10588.87|10588.87|0
1659624600000|2022-08-04 14:50:00|10603.75|10603.75|10606.1|10606.1|10607.43|10607.43|10602.99|10602.99|0
1659624900000|2022-08-04 14:55:00|10606.16|10606.16|10604.9|10604.9|10608.25|10608.25|10602.84|10602.84|0
1659625200000|2022-08-04 15:00:00|10606.17|10606.17|10608.4|10608.4|10610.07|10610.07|10604.28|10604.28|0
1659625500000|2022-08-04 15:05:00|10608.19|10608.19|10608.37|10608.37|10613.92|10613.92|10608|10608|0
1659625800000|2022-08-04 15:10:00|10608.43|10608.43|10603.1|10603.1|10609.85|10609.85|10602.64|10602.64|0
1659626100000|2022-08-04 15:15:00|10603.27|10603.27|10605.13|10605.13|10607.89|10607.89|10599.17|10599.17|0
1659626400000|2022-08-04 15:20:00|10605.78|10605.78|10604.84|10604.84|10611.94|10611.94|10604.03|10604.03|0
1659626700000|2022-08-04 15:25:00|10604.69|10604.69|10614.23|10614.23|10614.38|10614.38|10601.45|10601.45|0
1659683700000|2022-08-05 07:15:00|10610.89|10610.89|10601.98|10601.98|10614.66|10614.66|10601.53|10601.53|0
1659684000000|2022-08-05 07:20:00|10602.32|10602.32|10623.5|10623.5|10624.34|10624.34|10600.95|10600.95|0
1659684300000|2022-08-05 07:25:00|10623.17|10623.17|10624.88|10624.88|10625.27|10625.27|10619.12|10619.12|0
1659684600000|2022-08-05 07:30:00|10625.55|10625.55|10622.94|10622.94|10627.77|10627.77|10621.87|10621.87|0
1659684900000|2022-08-05 07:35:00|10622.61|10622.61|10619.9|10619.9|10625.61|10625.61|10619.21|10619.21|0
1659685200000|2022-08-05 07:40:00|10620.17|10620.17|10600.09|10600.09|10620.17|10620.17|10599.7|10599.7|0
1659685500000|2022-08-05 07:45:00|10599.88|10599.88|10602.57|10602.57|10608.99|10608.99|10599.88|10599.88|0
1659685800000|2022-08-05 07:50:00|10603.06|10603.06|10606.58|10606.58|10606.58|10606.58|10599.77|10599.77|0
1659686100000|2022-08-05 07:55:00|10606.7|10606.7|10604.77|10604.77|10607.36|10607.36|10602.53|10602.53|0
1659686400000|2022-08-05 08:00:00|10603.5|10603.5|10599.61|10599.61|10604.87|10604.87|10599.07|10599.07|0
1659686700000|2022-08-05 08:05:00|10600.43|10600.43|10607.8|10607.8|10607.94|10607.94|10599.72|10599.72|0
1659687000000|2022-08-05 08:10:00|10606.53|10606.53|10605.78|10605.78|10609|10609|10603.49|10603.49|0
1659687300000|2022-08-05 08:15:00|10605.95|10605.95|10606.74|10606.74|10608.51|10608.51|10602.47|10602.47|0
1659687600000|2022-08-05 08:20:00|10606.23|10606.23|10602.66|10602.66|10608.69|10608.69|10602.66|10602.66|0
1659687900000|2022-08-05 08:25:00|10602.33|10602.33|10568.7|10568.7|10602.33|10602.33|10568.7|10568.7|0
1659688200000|2022-08-05 08:30:00|10568.5|10568.5|10563.87|10563.87|10568.5|10568.5|10560.68|10560.68|0
1659688500000|2022-08-05 08:35:00|10563.36|10563.36|10559.79|10559.79|10563.36|10563.36|10555.31|10555.31|0
1659688800000|2022-08-05 08:40:00|10560.82|10560.82|10555.71|10555.71|10561.36|10561.36|10555.71|10555.71|0
1659689100000|2022-08-05 08:45:00|10555.06|10555.06|10549.06|10549.06|10556.08|10556.08|10549.06|10549.06|0
1659689400000|2022-08-05 08:50:00|10547.79|10547.79|10549.56|10549.56|10549.56|10549.56|10543.33|10543.33|0
1659689700000|2022-08-05 08:55:00|10550.83|10550.83|10545.21|10545.21|10550.83|10550.83|10544.57|10544.57|0
1659690000000|2022-08-05 09:00:00|10544.55|10544.55|10540.89|10540.89|10545.23|10545.23|10540.05|10540.05|0
1659690300000|2022-08-05 09:05:00|10540.23|10540.23|10545.87|10545.87|10547.3|10547.3|10539.9|10539.9|0
1659690600000|2022-08-05 09:10:00|10544.6|10544.6|10545.07|10545.07|10547.61|10547.61|10542.06|10542.06|0
1659690900000|2022-08-05 09:15:00|10544.9|10544.9|10551.03|10551.03|10553.85|10553.85|10542.84|10542.84|0
1659691200000|2022-08-05 09:20:00|10551.2|10551.2|10551.23|10551.23|10551.97|10551.97|10548.14|10548.14|0
1659691500000|2022-08-05 09:25:00|10551.03|10551.03|10543.5|10543.5|10551.68|10551.68|10543.28|10543.28|0
1659691800000|2022-08-05 09:30:00|10543.36|10543.36|10534.66|10534.66|10543.84|10543.84|10534.66|10534.66|0
1659692100000|2022-08-05 09:35:00|10535.06|10535.06|10528.38|10528.38|10536.02|10536.02|10528.38|10528.38|0
1659692400000|2022-08-05 09:40:00|10528.28|10528.28|10526.53|10526.53|10529.5|10529.5|10526.53|10526.53|0
1659692700000|2022-08-05 09:45:00|10526.31|10526.31|10511.25|10511.25|10526.31|10526.31|10508.12|10508.12|0
1659693000000|2022-08-05 09:50:00|10511.31|10511.31|10519.14|10519.14|10520.33|10520.33|10511.31|10511.31|0
1659693300000|2022-08-05 09:55:00|10518.62|10518.62|10520.85|10520.85|10520.96|10520.96|10517.19|10517.19|0
1659693600000|2022-08-05 10:00:00|10520.69|10520.69|10515|10515|10522.8|10522.8|10513.95|10513.95|0
1659693900000|2022-08-05 10:05:00|10515.22|10515.22|10512.99|10512.99|10515.3|10515.3|10507.58|10507.58|0
1659694200000|2022-08-05 10:10:00|10512.85|10512.85|10502.71|10502.71|10514.38|10514.38|10501.45|10501.45|0
1659694500000|2022-08-05 10:15:00|10502.25|10502.25|10497.94|10497.94|10504.71|10504.71|10497.94|10497.94|0
1659694800000|2022-08-05 10:20:00|10497.42|10497.42|10491.79|10491.79|10497.42|10497.42|10490.91|10490.91|0
1659695100000|2022-08-05 10:25:00|10491.46|10491.46|10493.63|10493.63|10493.96|10493.96|10489.02|10489.02|0
1659695400000|2022-08-05 10:30:00|10493.98|10493.98|10506.32|10506.32|10506.32|10506.32|10493.98|10493.98|0
1659695700000|2022-08-05 10:35:00|10505.8|10505.8|10498.42|10498.42|10505.8|10505.8|10498.42|10498.42|0
1659696000000|2022-08-05 10:40:00|10498.15|10498.15|10498.1|10498.1|10499|10499|10495.78|10495.78|0
1659696300000|2022-08-05 10:45:00|10498.77|10498.77|10497.52|10497.52|10499.97|10499.97|10497.41|10497.41|0
1659696600000|2022-08-05 10:50:00|10497.69|10497.69|10489.47|10489.47|10498.63|10498.63|10489.47|10489.47|0
1659696900000|2022-08-05 10:55:00|10489.3|10489.3|10490.56|10490.56|10490.56|10490.56|10485.9|10485.9|0
1659697200000|2022-08-05 11:00:00|10493.1|10493.1|10495.88|10495.88|10498.6|10498.6|10493.1|10493.1|0
1659697500000|2022-08-05 11:05:00|10495.48|10495.48|10496.09|10496.09|10496.09|10496.09|10490.51|10490.51|0
1659697800000|2022-08-05 11:10:00|10498.63|10498.63|10493.92|10493.92|10498.63|10498.63|10493.92|10493.92|0
1659698100000|2022-08-05 11:15:00|10493.57|10493.57|10490.98|10490.98|10493.57|10493.57|10490.23|10490.23|0
1659698400000|2022-08-05 11:20:00|10490.69|10490.69|10495.88|10495.88|10498.83|10498.83|10490.57|10490.57|0
1659698700000|2022-08-05 11:25:00|10496.3|10496.3|10504.88|10504.88|10505.15|10505.15|10496.3|10496.3|0
1659699000000|2022-08-05 11:30:00|10504.71|10504.71|10500.15|10500.15|10504.71|10504.71|10500.15|10500.15|0
1659699300000|2022-08-05 11:35:00|10500.82|10500.82|10508.64|10508.64|10509.91|10509.91|10500.55|10500.55|0
1659699600000|2022-08-05 11:40:00|10508.87|10508.87|10509.81|10509.81|10511.51|10511.51|10506.64|10506.64|0
1659699900000|2022-08-05 11:45:00|10511.08|10511.08|10510.61|10510.61|10515.17|10515.17|10506.67|10506.67|0
1659700200000|2022-08-05 11:50:00|10510.34|10510.34|10507.19|10507.19|10511.8|10511.8|10507.13|10507.13|0
1659700500000|2022-08-05 11:55:00|10507.68|10507.68|10515.9|10515.9|10516.23|10516.23|10505.24|10505.24|0
1659700800000|2022-08-05 12:00:00|10515.78|10515.78|10507.6|10507.6|10515.78|10515.78|10507.25|10507.25|0
1659701100000|2022-08-05 12:05:00|10507.4|10507.4|10499.9|10499.9|10507.87|10507.87|10499.9|10499.9|0
1659701400000|2022-08-05 12:10:00|10500.02|10500.02|10500.54|10500.54|10500.79|10500.79|10497.58|10497.58|0
1659701700000|2022-08-05 12:15:00|10501.81|10501.81|10496.01|10496.01|10502.71|10502.71|10496.01|10496.01|0
1659702000000|2022-08-05 12:20:00|10495.62|10495.62|10500.22|10500.22|10502.73|10502.73|10495.62|10495.62|0
1659702300000|2022-08-05 12:25:00|10500.87|10500.87|10501.27|10501.27|10503.65|10503.65|10500.29|10500.29|0
1659702600000|2022-08-05 12:30:00|10503.81|10503.81|10473.69|10473.69|10503.81|10503.81|10471.74|10471.74|0
1659702900000|2022-08-05 12:35:00|10473.17|10473.17|10467.99|10467.99|10473.17|10473.17|10463.33|10463.33|0
1659703200000|2022-08-05 12:40:00|10467.65|10467.65|10469.61|10469.61|10477.06|10477.06|10465.85|10465.85|0
1659703500000|2022-08-05 12:45:00|10468.96|10468.96|10477.44|10477.44|10487.92|10487.92|10461.86|10461.86|0
1659703800000|2022-08-05 12:50:00|10476.14|10476.14|10467.5|10467.5|10479.76|10479.76|10462.81|10462.81|0
1659704100000|2022-08-05 12:55:00|10466.85|10466.85|10419.25|10419.25|10468.79|10468.79|10418.9|10418.9|0
1659704400000|2022-08-05 13:00:00|10420.52|10420.52|10438.72|10438.72|10438.72|10438.72|10420.52|10420.52|0
1659704700000|2022-08-05 13:05:00|10438.49|10438.49|10442.29|10442.29|10448.34|10448.34|10438.22|10438.22|0
1659705000000|2022-08-05 13:10:00|10441.64|10441.64|10440.67|10440.67|10444.69|10444.69|10439.5|10439.5|0
1659705300000|2022-08-05 13:15:00|10440.73|10440.73|10464.45|10464.45|10464.75|10464.75|10440.73|10440.73|0
1659705600000|2022-08-05 13:20:00|10464.27|10464.27|10463.59|10463.59|10470.51|10470.51|10463.53|10463.53|0
1659705900000|2022-08-05 13:25:00|10463.7|10463.7|10464.01|10464.01|10467.48|10467.48|10460.64|10460.64|0
1659706200000|2022-08-05 13:30:00|10464.53|10464.53|10463.57|10463.57|10472.99|10472.99|10455.91|10455.91|0
1659706500000|2022-08-05 13:35:00|10464.6|10464.6|10468.66|10468.66|10469.74|10469.74|10461.37|10461.37|0
1659706800000|2022-08-05 13:40:00|10468.85|10468.85|10455.05|10455.05|10474.14|10474.14|10451.57|10451.57|0
1659707100000|2022-08-05 13:45:00|10457|10457|10441.97|10441.97|10457.09|10457.09|10439.13|10439.13|0
1659707400000|2022-08-05 13:50:00|10440.7|10440.7|10452.55|10452.55|10453.06|10453.06|10438.4|10438.4|0
1659707700000|2022-08-05 13:55:00|10452.61|10452.61|10450.98|10450.98|10452.61|10452.61|10438.66|10438.66|0
1659708000000|2022-08-05 14:00:00|10449.71|10449.71|10443.6|10443.6|10451.02|10451.02|10435.46|10435.46|0
1659708300000|2022-08-05 14:05:00|10444.87|10444.87|10450.35|10450.35|10450.35|10450.35|10440.88|10440.88|0
1659708600000|2022-08-05 14:10:00|10450.29|10450.29|10457.74|10457.74|10459.37|10459.37|10445.5|10445.5|0
1659708900000|2022-08-05 14:15:00|10458|10458|10476.24|10476.24|10476.34|10476.34|10458|10458|0
1659709200000|2022-08-05 14:20:00|10475.59|10475.59|10479.67|10479.67|10481.14|10481.14|10469.98|10469.98|0
1659709500000|2022-08-05 14:25:00|10479.78|10479.78|10479.05|10479.05|10482.72|10482.72|10475.91|10475.91|0
1659709800000|2022-08-05 14:30:00|10479|10479|10448.19|10448.19|10479|10479|10448.19|10448.19|0
1659710100000|2022-08-05 14:35:00|10449.46|10449.46|10443.34|10443.34|10451.13|10451.13|10442.58|10442.58|0
1659710400000|2022-08-05 14:40:00|10443.89|10443.89|10441.66|10441.66|10445.22|10445.22|10441.66|10441.66|0
1659710700000|2022-08-05 14:45:00|10442.33|10442.33|10453.07|10453.07|10455.2|10455.2|10441.61|10441.61|0
1659711000000|2022-08-05 14:50:00|10452.63|10452.63|10453.82|10453.82|10454.05|10454.05|10446.94|10446.94|0
1659711300000|2022-08-05 14:55:00|10455.09|10455.09|10447.66|10447.66|10456.73|10456.73|10446.15|10446.15|0
1659711600000|2022-08-05 15:00:00|10447.82|10447.82|10435.95|10435.95|10448.84|10448.84|10435.95|10435.95|0
1659711900000|2022-08-05 15:05:00|10435.69|10435.69|10429.44|10429.44|10435.79|10435.79|10426.4|10426.4|0
1659712200000|2022-08-05 15:10:00|10429.23|10429.23|10424.93|10424.93|10432.96|10432.96|10424.25|10424.25|0
1659712500000|2022-08-05 15:15:00|10425.96|10425.96|10422.18|10422.18|10428.65|10428.65|10420.35|10420.35|0
1659712800000|2022-08-05 15:20:00|10421.92|10421.92|10411.15|10411.15|10421.92|10421.92|10409.36|10409.36|0
1659713100000|2022-08-05 15:25:00|10411.1|10411.1|10404.94|10404.94|10417.3|10417.3|10404.94|10404.94|0
1659942900000|2022-08-08 07:15:00|10444.04|10444.04|10450.16|10450.16|10450.16|10450.16|10435.26|10435.26|0
1659943200000|2022-08-08 07:20:00|10450.71|10450.71|10448.15|10448.15|10457.96|10457.96|10448.15|10448.15|0
1659943500000|2022-08-08 07:25:00|10446.88|10446.88|10450.18|10450.18|10450.83|10450.83|10441.08|10441.08|0
1659943800000|2022-08-08 07:30:00|10450.89|10450.89|10441.91|10441.91|10455.62|10455.62|10441.91|10441.91|0
1659944100000|2022-08-08 07:35:00|10440.88|10440.88|10410.93|10410.93|10440.88|10440.88|10410.93|10410.93|0
1659944400000|2022-08-08 07:40:00|10410.74|10410.74|10404.78|10404.78|10411.29|10411.29|10399.75|10399.75|0
1659944700000|2022-08-08 07:45:00|10403.51|10403.51|10423.37|10423.37|10423.37|10423.37|10401.01|10401.01|0
1659945000000|2022-08-08 07:50:00|10422.59|10422.59|10440.02|10440.02|10440.38|10440.38|10422.59|10422.59|0
1659945300000|2022-08-08 07:55:00|10440.67|10440.67|10432.75|10432.75|10443.78|10443.78|10431.97|10431.97|0
1659945600000|2022-08-08 08:00:00|10433.21|10433.21|10449.49|10449.49|10451.92|10451.92|10431.28|10431.28|0
1659945900000|2022-08-08 08:05:00|10448.84|10448.84|10445.15|10445.15|10450.06|10450.06|10445.15|10445.15|0
1659946200000|2022-08-08 08:10:00|10444.7|10444.7|10441.35|10441.35|10451.79|10451.79|10441.35|10441.35|0
1659946500000|2022-08-08 08:15:00|10441.85|10441.85|10448.38|10448.38|10449.02|10449.02|10433.14|10433.14|0
1659946800000|2022-08-08 08:20:00|10448.55|10448.55|10451.21|10451.21|10455.07|10455.07|10448.55|10448.55|0
1659947100000|2022-08-08 08:25:00|10451.33|10451.33|10460.28|10460.28|10460.71|10460.71|10451.33|10451.33|0
1659947400000|2022-08-08 08:30:00|10460.95|10460.95|10454.74|10454.74|10461.43|10461.43|10454.74|10454.74|0
1659947700000|2022-08-08 08:35:00|10454.41|10454.41|10449.05|10449.05|10460.49|10460.49|10448.71|10448.71|0
1659948000000|2022-08-08 08:40:00|10447.75|10447.75|10445.93|10445.93|10447.75|10447.75|10444.25|10444.25|0
1659948300000|2022-08-08 08:45:00|10446.56|10446.56|10459.38|10459.38|10460.01|10460.01|10446.56|10446.56|0
1659948600000|2022-08-08 08:50:00|10459.59|10459.59|10450.8|10450.8|10463.89|10463.89|10449.94|10449.94|0
1659948900000|2022-08-08 08:55:00|10450.15|10450.15|10446.41|10446.41|10450.15|10450.15|10446.41|10446.41|0
1659949200000|2022-08-08 09:00:00|10448.95|10448.95|10460.53|10460.53|10461.99|10461.99|10448.73|10448.73|0
1659949500000|2022-08-08 09:05:00|10460.45|10460.45|10464.84|10464.84|10468.59|10468.59|10460.27|10460.27|0
1659949800000|2022-08-08 09:10:00|10465.3|10465.3|10457.98|10457.98|10465.66|10465.66|10457.55|10457.55|0
1659950100000|2022-08-08 09:15:00|10457.46|10457.46|10462.62|10462.62|10463.26|10463.26|10457.13|10457.13|0
1659950400000|2022-08-08 09:20:00|10462.79|10462.79|10460.45|10460.45|10464.71|10464.71|10459.92|10459.92|0
1659950700000|2022-08-08 09:25:00|10461.72|10461.72|10459.99|10459.99|10462.41|10462.41|10458.24|10458.24|0
1659951000000|2022-08-08 09:30:00|10460.16|10460.16|10446.33|10446.33|10460.77|10460.77|10446.33|10446.33|0
1659951300000|2022-08-08 09:35:00|10445.06|10445.06|10436.18|10436.18|10445.06|10445.06|10434.4|10434.4|0
1659951600000|2022-08-08 09:40:00|10436.85|10436.85|10429.53|10429.53|10436.85|10436.85|10429.53|10429.53|0
1659951900000|2022-08-08 09:45:00|10429.38|10429.38|10430.18|10430.18|10431.46|10431.46|10429.09|10429.09|0
1659952200000|2022-08-08 09:50:00|10429.67|10429.67|10430.8|10430.8|10434.51|10434.51|10429.67|10429.67|0
1659952500000|2022-08-08 09:55:00|10433.34|10433.34|10428.18|10428.18|10435.53|10435.53|10428.18|10428.18|0
1659952800000|2022-08-08 10:00:00|10428.13|10428.13|10442.03|10442.03|10442.84|10442.84|10424.5|10424.5|0
1659953100000|2022-08-08 10:05:00|10442.38|10442.38|10445.14|10445.14|10445.47|10445.47|10441.49|10441.49|0
1659953400000|2022-08-08 10:10:00|10445.3|10445.3|10446.84|10446.84|10449.69|10449.69|10445.3|10445.3|0
1659953700000|2022-08-08 10:15:00|10446.96|10446.96|10453.26|10453.26|10453.46|10453.46|10446.96|10446.96|0
1659954000000|2022-08-08 10:20:00|10453.05|10453.05|10449.34|10449.34|10453.05|10453.05|10448.39|10448.39|0
1659954300000|2022-08-08 10:25:00|10449.13|10449.13|10457.21|10457.21|10457.21|10457.21|10449.13|10449.13|0
1659954600000|2022-08-08 10:30:00|10458.1|10458.1|10461.94|10461.94|10462.59|10462.59|10457.5|10457.5|0
1659954900000|2022-08-08 10:35:00|10462.46|10462.46|10459.35|10459.35|10462.98|10462.98|10458.5|10458.5|0
1659955200000|2022-08-08 10:40:00|10459.44|10459.44|10459.97|10459.97|10463.05|10463.05|10459.32|10459.32|0
1659955500000|2022-08-08 10:45:00|10458.7|10458.7|10456.01|10456.01|10458.7|10458.7|10453.08|10453.08|0
1659955800000|2022-08-08 10:50:00|10457.28|10457.28|10455.79|10455.79|10457.97|10457.97|10455.79|10455.79|0
1659956100000|2022-08-08 10:55:00|10456.24|10456.24|10464.71|10464.71|10464.71|10464.71|10456.18|10456.18|0
1659956400000|2022-08-08 11:00:00|10464.61|10464.61|10464.34|10464.34|10464.99|10464.99|10458.24|10458.24|0
1659956700000|2022-08-08 11:05:00|10464.47|10464.47|10464.96|10464.96|10466.33|10466.33|10462.03|10462.03|0
1659957000000|2022-08-08 11:10:00|10464.74|10464.74|10465.19|10465.19|10466.52|10466.52|10463.6|10463.6|0
1659957300000|2022-08-08 11:15:00|10464.67|10464.67|10462.26|10462.26|10464.67|10464.67|10458.46|10458.46|0
1659957600000|2022-08-08 11:20:00|10462.31|10462.31|10458.91|10458.91|10462.49|10462.49|10454.59|10454.59|0
1659957900000|2022-08-08 11:25:00|10459.13|10459.13|10456.61|10456.61|10464.94|10464.94|10455.34|10455.34|0
1659958200000|2022-08-08 11:30:00|10456.16|10456.16|10452.73|10452.73|10456.68|10456.68|10451.79|10451.79|0
1659958500000|2022-08-08 11:35:00|10452.4|10452.4|10448.25|10448.25|10453.43|10453.43|10448.25|10448.25|0
1659958800000|2022-08-08 11:40:00|10448.67|10448.67|10448.44|10448.44|10449.69|10449.69|10446.07|10446.07|0
1659959100000|2022-08-08 11:45:00|10448.96|10448.96|10447.17|10447.17|10450.82|10450.82|10445.92|10445.92|0
1659959400000|2022-08-08 11:50:00|10447.5|10447.5|10452.39|10452.39|10453.48|10453.48|10447.48|10447.48|0
1659959700000|2022-08-08 11:55:00|10452.2|10452.2|10450.92|10450.92|10454.5|10454.5|10449.62|10449.62|0
1659960000000|2022-08-08 12:00:00|10450.75|10450.75|10443.22|10443.22|10450.79|10450.79|10441.49|10441.49|0
1659960300000|2022-08-08 12:05:00|10443.12|10443.12|10443.39|10443.39|10445.56|10445.56|10441.41|10441.41|0
1659960600000|2022-08-08 12:10:00|10443.45|10443.45|10443.23|10443.23|10446.45|10446.45|10442.45|10442.45|0
1659960900000|2022-08-08 12:15:00|10443.18|10443.18|10444.95|10444.95|10446.5|10446.5|10442.66|10442.66|0
1659961200000|2022-08-08 12:20:00|10445.47|10445.47|10451.78|10451.78|10453.36|10453.36|10445.41|10445.41|0
1659961500000|2022-08-08 12:25:00|10452.03|10452.03|10459.24|10459.24|10459.37|10459.37|10450.04|10450.04|0
1659961800000|2022-08-08 12:30:00|10458.59|10458.59|10457.22|10457.22|10459.07|10459.07|10457.22|10457.22|0
1659962100000|2022-08-08 12:35:00|10457.39|10457.39|10451.86|10451.86|10457.82|10457.82|10451.45|10451.45|0
1659962400000|2022-08-08 12:40:00|10451.64|10451.64|10457.39|10457.39|10457.39|10457.39|10451.58|10451.58|0
1659962700000|2022-08-08 12:45:00|10457.6|10457.6|10450.86|10450.86|10457.8|10457.8|10449.5|10449.5|0
1659963000000|2022-08-08 12:50:00|10452.12|10452.12|10453.44|10453.44|10455.37|10455.37|10451.85|10451.85|0
1659963300000|2022-08-08 12:55:00|10453.18|10453.18|10457.21|10457.21|10457.31|10457.31|10452.19|10452.19|0
1659963600000|2022-08-08 13:00:00|10457.36|10457.36|10444.76|10444.76|10457.74|10457.74|10444.76|10444.76|0
1659963900000|2022-08-08 13:05:00|10444.58|10444.58|10445.97|10445.97|10446.47|10446.47|10442.17|10442.17|0
1659964200000|2022-08-08 13:10:00|10446.16|10446.16|10448.31|10448.31|10448.33|10448.33|10445.7|10445.7|0
1659964500000|2022-08-08 13:15:00|10448.01|10448.01|10455.38|10455.38|10455.44|10455.44|10444.9|10444.9|0
1659964800000|2022-08-08 13:20:00|10455.89|10455.89|10461.82|10461.82|10463.17|10463.17|10455.24|10455.24|0
1659965100000|2022-08-08 13:25:00|10462.25|10462.25|10459.81|10459.81|10462.62|10462.62|10459.81|10459.81|0
1659965400000|2022-08-08 13:30:00|10459.8|10459.8|10468.18|10468.18|10477.29|10477.29|10457.28|10457.28|0
1659965700000|2022-08-08 13:35:00|10469.45|10469.45|10474.42|10474.42|10475.07|10475.07|10464.02|10464.02|0
1659966000000|2022-08-08 13:40:00|10473.91|10473.91|10486.35|10486.35|10486.66|10486.66|10473.91|10473.91|0
1659966300000|2022-08-08 13:45:00|10485.84|10485.84|10495.15|10495.15|10495.43|10495.43|10474.1|10474.1|0
1659966600000|2022-08-08 13:50:00|10493.88|10493.88|10481.78|10481.78|10493.88|10493.88|10481.78|10481.78|0
1659966900000|2022-08-08 13:55:00|10483.05|10483.05|10487.94|10487.94|10489.37|10489.37|10483.05|10483.05|0
1659967200000|2022-08-08 14:00:00|10487.74|10487.74|10486.87|10486.87|10488.44|10488.44|10484.29|10484.29|0
1659967500000|2022-08-08 14:05:00|10487.05|10487.05|10484.13|10484.13|10489.81|10489.81|10483.61|10483.61|0
1659967800000|2022-08-08 14:10:00|10484.46|10484.46|10492.07|10492.07|10492.37|10492.37|10484.41|10484.41|0
1659968100000|2022-08-08 14:15:00|10491.42|10491.42|10479.62|10479.62|10491.9|10491.9|10477.25|10477.25|0
1659968400000|2022-08-08 14:20:00|10479.81|10479.81|10479.85|10479.85|10480|10480|10475.57|10475.57|0
1659968700000|2022-08-08 14:25:00|10480.14|10480.14|10477.74|10477.74|10480.59|10480.59|10475.45|10475.45|0
1659969000000|2022-08-08 14:30:00|10477.44|10477.44|10490.83|10490.83|10491.72|10491.72|10476.03|10476.03|0
1659969300000|2022-08-08 14:35:00|10490.86|10490.86|10506.21|10506.21|10507.56|10507.56|10490.86|10490.86|0
1659969600000|2022-08-08 14:40:00|10506.42|10506.42|10509.3|10509.3|10510.23|10510.23|10506.12|10506.12|0
1659969900000|2022-08-08 14:45:00|10509.52|10509.52|10496.56|10496.56|10511.17|10511.17|10496.56|10496.56|0
1659970200000|2022-08-08 14:50:00|10495.89|10495.89|10493.93|10493.93|10495.89|10495.89|10492.5|10492.5|0
1659970500000|2022-08-08 14:55:00|10493.76|10493.76|10494.97|10494.97|10495.06|10495.06|10490.62|10490.62|0
1659970800000|2022-08-08 15:00:00|10495.06|10495.06|10496.66|10496.66|10498.14|10498.14|10493.78|10493.78|0
1659971100000|2022-08-08 15:05:00|10496.86|10496.86|10483.91|10483.91|10496.86|10496.86|10483.91|10483.91|0
1659971400000|2022-08-08 15:10:00|10483.39|10483.39|10479.99|10479.99|10486.12|10486.12|10477.72|10477.72|0
1659971700000|2022-08-08 15:15:00|10479.76|10479.76|10473.29|10473.29|10479.76|10479.76|10473.19|10473.19|0
1659972000000|2022-08-08 15:20:00|10473.07|10473.07|10473.56|10473.56|10474.48|10474.48|10468.81|10468.81|0
1659972300000|2022-08-08 15:25:00|10473.51|10473.51|10466.28|10466.28|10473.76|10473.76|10465.92|10465.92|0
1660029300000|2022-08-09 07:15:00|10467.01|10467.01|10445.65|10445.65|10470.07|10470.07|10444.67|10444.67|0
1660029600000|2022-08-09 07:20:00|10445.59|10445.59|10437.71|10437.71|10445.59|10445.59|10434.1|10434.1|0
1660029900000|2022-08-09 07:25:00|10437.11|10437.11|10433.88|10433.88|10443.43|10443.43|10432.77|10432.77|0
1660030200000|2022-08-09 07:30:00|10434.53|10434.53|10428.28|10428.28|10434.53|10434.53|10425.15|10425.15|0
1660030500000|2022-08-09 07:35:00|10427.77|10427.77|10427.4|10427.4|10427.77|10427.77|10422.14|10422.14|0
1660030800000|2022-08-09 07:40:00|10426.95|10426.95|10420.04|10420.04|10432.37|10432.37|10420.04|10420.04|0
1660031100000|2022-08-09 07:45:00|10419.78|10419.78|10405.19|10405.19|10419.78|10419.78|10400.8|10400.8|0
1660031400000|2022-08-09 07:50:00|10407.73|10407.73|10398.6|10398.6|10408.8|10408.8|10397.94|10397.94|0
1660031700000|2022-08-09 07:55:00|10398.08|10398.08|10413.67|10413.67|10414.06|10414.06|10397.43|10397.43|0
1660032000000|2022-08-09 08:00:00|10413.01|10413.01|10410.84|10410.84|10414.36|10414.36|10410.55|10410.55|0
1660032300000|2022-08-09 08:05:00|10410.4|10410.4|10401.42|10401.42|10410.4|10410.4|10401.42|10401.42|0
1660032600000|2022-08-09 08:10:00|10400.39|10400.39|10417.92|10417.92|10417.97|10417.97|10400.39|10400.39|0
1660032900000|2022-08-09 08:15:00|10417.72|10417.72|10411.61|10411.61|10417.87|10417.87|10411.61|10411.61|0
1660033200000|2022-08-09 08:20:00|10412.3|10412.3|10417.42|10417.42|10419.29|10419.29|10412.3|10412.3|0
1660033500000|2022-08-09 08:25:00|10416.9|10416.9|10421.2|10421.2|10424.29|10424.29|10413.36|10413.36|0
1660033800000|2022-08-09 08:30:00|10422.25|10422.25|10426.31|10426.31|10428.04|10428.04|10421.1|10421.1|0
1660034100000|2022-08-09 08:35:00|10425.42|10425.42|10416.37|10416.37|10425.96|10425.96|10416.16|10416.16|0
1660034400000|2022-08-09 08:40:00|10416.28|10416.28|10407.91|10407.91|10418.94|10418.94|10407.91|10407.91|0
1660034700000|2022-08-09 08:45:00|10407.39|10407.39|10408.18|10408.18|10411|10411|10405.96|10405.96|0
1660035000000|2022-08-09 08:50:00|10408.44|10408.44|10401.16|10401.16|10408.52|10408.52|10400.17|10400.17|0
1660035300000|2022-08-09 08:55:00|10400.65|10400.65|10407.45|10407.45|10409.99|10409.99|10400.65|10400.65|0
1660035600000|2022-08-09 09:00:00|10407.29|10407.29|10403.66|10403.66|10407.29|10407.29|10402.14|10402.14|0
1660035900000|2022-08-09 09:05:00|10403.88|10403.88|10403.68|10403.68|10409.26|10409.26|10403.37|10403.37|0
1660036200000|2022-08-09 09:10:00|10404.2|10404.2|10410.81|10410.81|10410.94|10410.94|10403.46|10403.46|0
1660036500000|2022-08-09 09:15:00|10410.94|10410.94|10419.41|10419.41|10420.02|10420.02|10410.94|10410.94|0
1660036800000|2022-08-09 09:20:00|10419.18|10419.18|10411.15|10411.15|10419.97|10419.97|10409.88|10409.88|0
1660037100000|2022-08-09 09:25:00|10410.87|10410.87|10400.45|10400.45|10410.87|10410.87|10399.85|10399.85|0
1660037400000|2022-08-09 09:30:00|10400.21|10400.21|10399.85|10399.85|10400.87|10400.87|10398.09|10398.09|0
1660037700000|2022-08-09 09:35:00|10399.8|10399.8|10401.49|10401.49|10402.32|10402.32|10399.8|10399.8|0
1660038000000|2022-08-09 09:40:00|10400.22|10400.22|10396.51|10396.51|10400.22|10400.22|10393.14|10393.14|0
1660038300000|2022-08-09 09:45:00|10396.06|10396.06|10402.38|10402.38|10402.38|10402.38|10396.06|10396.06|0
1660038600000|2022-08-09 09:50:00|10402.08|10402.08|10402.08|10402.08|10405.36|10405.36|10401.05|10401.05|0
1660038900000|2022-08-09 09:55:00|10402.6|10402.6|10397.75|10397.75|10402.6|10402.6|10397.6|10397.6|0
1660039200000|2022-08-09 10:00:00|10397.63|10397.63|10401.74|10401.74|10402.18|10402.18|10397.25|10397.25|0
1660039500000|2022-08-09 10:05:00|10402.08|10402.08|10398.27|10398.27|10402.09|10402.09|10398.27|10398.27|0
1660039800000|2022-08-09 10:10:00|10398.01|10398.01|10383.77|10383.77|10398.81|10398.81|10383.56|10383.56|0
1660040100000|2022-08-09 10:15:00|10383.35|10383.35|10377.13|10377.13|10383.77|10383.77|10374.47|10374.47|0
1660040400000|2022-08-09 10:20:00|10377.64|10377.64|10375.68|10375.68|10378.09|10378.09|10373.51|10373.51|0
1660040700000|2022-08-09 10:25:00|10375.53|10375.53|10383.8|10383.8|10384.65|10384.65|10375.16|10375.16|0
1660041000000|2022-08-09 10:30:00|10383.91|10383.91|10382.85|10382.85|10383.91|10383.91|10379.65|10379.65|0
1660041300000|2022-08-09 10:35:00|10382.8|10382.8|10386.01|10386.01|10386.76|10386.76|10382.45|10382.45|0
1660041600000|2022-08-09 10:40:00|10385.76|10385.76|10385.8|10385.8|10391.62|10391.62|10385.51|10385.51|0
1660041900000|2022-08-09 10:45:00|10388.34|10388.34|10389.93|10389.93|10389.93|10389.93|10386.2|10386.2|0
1660042200000|2022-08-09 10:50:00|10390.17|10390.17|10393.59|10393.59|10395.12|10395.12|10389.12|10389.12|0
1660042500000|2022-08-09 10:55:00|10393.29|10393.29|10399.53|10399.53|10399.53|10399.53|10391.51|10391.51|0
1660042800000|2022-08-09 11:00:00|10400.05|10400.05|10401.36|10401.36|10402.41|10402.41|10400.05|10400.05|0
1660043100000|2022-08-09 11:05:00|10400.92|10400.92|10397.62|10397.62|10403.64|10403.64|10396.56|10396.56|0
1660043400000|2022-08-09 11:10:00|10397.03|10397.03|10404.21|10404.21|10405.17|10405.17|10397.03|10397.03|0
1660043700000|2022-08-09 11:15:00|10404.72|10404.72|10407.24|10407.24|10407.24|10407.24|10403.98|10403.98|0
1660044000000|2022-08-09 11:20:00|10406.98|10406.98|10403.28|10403.28|10406.98|10406.98|10401.52|10401.52|0
1660044300000|2022-08-09 11:25:00|10403.23|10403.23|10402.65|10402.65|10403.56|10403.56|10399.37|10399.37|0
1660044600000|2022-08-09 11:30:00|10402.14|10402.14|10400.5|10400.5|10402.14|10402.14|10399.04|10399.04|0
1660044900000|2022-08-09 11:35:00|10399.23|10399.23|10394.86|10394.86|10399.23|10399.23|10394.85|10394.85|0
1660045200000|2022-08-09 11:40:00|10395.03|10395.03|10377.77|10377.77|10395.03|10395.03|10376.29|10376.29|0
1660045500000|2022-08-09 11:45:00|10377.68|10377.68|10376.1|10376.1|10381.28|10381.28|10374.78|10374.78|0
1660045800000|2022-08-09 11:50:00|10375.92|10375.92|10368.72|10368.72|10375.92|10375.92|10366.63|10366.63|0
1660046100000|2022-08-09 11:55:00|10368.21|10368.21|10363.37|10363.37|10368.21|10368.21|10362.82|10362.82|0
1660046400000|2022-08-09 12:00:00|10363.11|10363.11|10360.63|10360.63|10363.11|10363.11|10358.62|10358.62|0
1660046700000|2022-08-09 12:05:00|10360.85|10360.85|10355.57|10355.57|10361.31|10361.31|10355.57|10355.57|0
1660047000000|2022-08-09 12:10:00|10355.74|10355.74|10349.92|10349.92|10355.74|10355.74|10345.22|10345.22|0
1660047300000|2022-08-09 12:15:00|10349.8|10349.8|10359.73|10359.73|10359.78|10359.78|10349.29|10349.29|0
1660047600000|2022-08-09 12:20:00|10361|10361|10367.33|10367.33|10367.33|10367.33|10360.95|10360.95|0
1660047900000|2022-08-09 12:25:00|10367.55|10367.55|10366.44|10366.44|10368.08|10368.08|10365.95|10365.95|0
1660048200000|2022-08-09 12:30:00|10366.29|10366.29|10367.46|10367.46|10368.64|10368.64|10361.23|10361.23|0
1660048500000|2022-08-09 12:35:00|10368.11|10368.11|10366.74|10366.74|10369.8|10369.8|10366.74|10366.74|0
1660048800000|2022-08-09 12:40:00|10366.96|10366.96|10361.17|10361.17|10367.45|10367.45|10360.31|10360.31|0
1660049100000|2022-08-09 12:45:00|10360.82|10360.82|10358.42|10358.42|10362.88|10362.88|10358.42|10358.42|0
1660049400000|2022-08-09 12:50:00|10357.15|10357.15|10355.56|10355.56|10359.91|10359.91|10355.56|10355.56|0
1660049700000|2022-08-09 12:55:00|10355.8|10355.8|10356.04|10356.04|10358.62|10358.62|10355.45|10355.45|0
1660050000000|2022-08-09 13:00:00|10356.15|10356.15|10355.69|10355.69|10356.37|10356.37|10353.86|10353.86|0
1660050300000|2022-08-09 13:05:00|10354.94|10354.94|10349.33|10349.33|10355.12|10355.12|10349.3|10349.3|0
1660050600000|2022-08-09 13:10:00|10349.18|10349.18|10346.26|10346.26|10351.84|10351.84|10346.26|10346.26|0
1660050900000|2022-08-09 13:15:00|10346.05|10346.05|10342.56|10342.56|10346.2|10346.2|10340.75|10340.75|0
1660051200000|2022-08-09 13:20:00|10342.76|10342.76|10343.76|10343.76|10344.17|10344.17|10340.23|10340.23|0
1660051500000|2022-08-09 13:25:00|10343.56|10343.56|10351.36|10351.36|10351.88|10351.88|10338.39|10338.39|0
1660051800000|2022-08-09 13:30:00|10351.88|10351.88|10348.86|10348.86|10355.78|10355.78|10346.52|10346.52|0
1660052100000|2022-08-09 13:35:00|10348.74|10348.74|10353.26|10353.26|10354.01|10354.01|10348.74|10348.74|0
1660052400000|2022-08-09 13:40:00|10353.41|10353.41|10363.01|10363.01|10366.5|10366.5|10352.96|10352.96|0
1660052700000|2022-08-09 13:45:00|10362.74|10362.74|10356.96|10356.96|10367.85|10367.85|10356.26|10356.26|0
1660053000000|2022-08-09 13:50:00|10356.81|10356.81|10345.21|10345.21|10360.64|10360.64|10341.58|10341.58|0
1660053300000|2022-08-09 13:55:00|10345.34|10345.34|10345.46|10345.46|10347.63|10347.63|10343.03|10343.03|0
1660053600000|2022-08-09 14:00:00|10345.36|10345.36|10344.26|10344.26|10347.05|10347.05|10338.98|10338.98|0
1660053900000|2022-08-09 14:05:00|10344.32|10344.32|10339.34|10339.34|10344.83|10344.83|10337.18|10337.18|0
1660054200000|2022-08-09 14:10:00|10338.07|10338.07|10336.59|10336.59|10340.52|10340.52|10333.98|10333.98|0
1660054500000|2022-08-09 14:15:00|10336.37|10336.37|10345.77|10345.77|10346.47|10346.47|10332.18|10332.18|0
1660054800000|2022-08-09 14:20:00|10345.89|10345.89|10332.26|10332.26|10348.31|10348.31|10332.12|10332.12|0
1660055100000|2022-08-09 14:25:00|10332.37|10332.37|10332.33|10332.33|10335.41|10335.41|10329.45|10329.45|0
1660055400000|2022-08-09 14:30:00|10331.82|10331.82|10336.23|10336.23|10336.27|10336.27|10330.2|10330.2|0
1660055700000|2022-08-09 14:35:00|10336.28|10336.28|10340.49|10340.49|10341.26|10341.26|10335.49|10335.49|0
1660056000000|2022-08-09 14:40:00|10340.39|10340.39|10339.01|10339.01|10340.39|10340.39|10337.8|10337.8|0
1660056300000|2022-08-09 14:45:00|10338.81|10338.81|10329.97|10329.97|10341.84|10341.84|10326.73|10326.73|0
1660056600000|2022-08-09 14:50:00|10330|10330|10317.06|10317.06|10330|10330|10315.83|10315.83|0
1660056900000|2022-08-09 14:55:00|10316.94|10316.94|10306.8|10306.8|10316.94|10316.94|10304.58|10304.58|0
1660057200000|2022-08-09 15:00:00|10306.89|10306.89|10301.31|10301.31|10306.89|10306.89|10298.7|10298.7|0
1660057500000|2022-08-09 15:05:00|10301.37|10301.37|10313.95|10313.95|10313.95|10313.95|10301.12|10301.12|0
1660057800000|2022-08-09 15:10:00|10314.06|10314.06|10323.55|10323.55|10323.92|10323.92|10312.89|10312.89|0
1660058100000|2022-08-09 15:15:00|10323.76|10323.76|10335.84|10335.84|10336.02|10336.02|10323.76|10323.76|0
1660058400000|2022-08-09 15:20:00|10336.87|10336.87|10346.14|10346.14|10346.14|10346.14|10336.87|10336.87|0
1660058700000|2022-08-09 15:25:00|10346.4|10346.4|10343.4|10343.4|10351.04|10351.04|10341.02|10341.02|0
1660115700000|2022-08-10 07:15:00|10297.15|10297.15|10277.93|10277.93|10297.15|10297.15|10277.41|10277.41|0
1660116000000|2022-08-10 07:20:00|10278.1|10278.1|10282.01|10282.01|10282.98|10282.98|10274.58|10274.58|0
1660116300000|2022-08-10 07:25:00|10282.15|10282.15|10282.79|10282.79|10292.96|10292.96|10280.39|10280.39|0
1660116600000|2022-08-10 07:30:00|10282.44|10282.44|10278.55|10278.55|10284.15|10284.15|10273.54|10273.54|0
1660116900000|2022-08-10 07:35:00|10278.78|10278.78|10276.2|10276.2|10283.92|10283.92|10274.76|10274.76|0
1660117200000|2022-08-10 07:40:00|10275.09|10275.09|10265.73|10265.73|10276.56|10276.56|10264.91|10264.91|0
1660117500000|2022-08-10 07:45:00|10264.91|10264.91|10280.87|10280.87|10280.87|10280.87|10262.59|10262.59|0
1660117800000|2022-08-10 07:50:00|10281.52|10281.52|10274.23|10274.23|10281.52|10281.52|10272.52|10272.52|0
1660118100000|2022-08-10 07:55:00|10274.67|10274.67|10278.45|10278.45|10283.49|10283.49|10274.44|10274.44|0
1660118400000|2022-08-10 08:00:00|10278.65|10278.65|10277.4|10277.4|10284.86|10284.86|10277.4|10277.4|0
1660118700000|2022-08-10 08:05:00|10276.36|10276.36|10279.15|10279.15|10279.15|10279.15|10274.48|10274.48|0
1660119000000|2022-08-10 08:10:00|10279.97|10279.97|10280.8|10280.8|10281.73|10281.73|10279.19|10279.19|0
1660119300000|2022-08-10 08:15:00|10283.34|10283.34|10283.37|10283.37|10287.16|10287.16|10283.31|10283.31|0
1660119600000|2022-08-10 08:20:00|10284.02|10284.02|10284.18|10284.18|10284.74|10284.74|10281.19|10281.19|0
1660119900000|2022-08-10 08:25:00|10283.9|10283.9|10286.59|10286.59|10286.59|10286.59|10279.79|10279.79|0
1660120200000|2022-08-10 08:30:00|10286.92|10286.92|10293.11|10293.11|10294.28|10294.28|10285.57|10285.57|0
1660120500000|2022-08-10 08:35:00|10293.34|10293.34|10290.36|10290.36|10296.58|10296.58|10288.94|10288.94|0
1660120800000|2022-08-10 08:40:00|10290.12|10290.12|10295.23|10295.23|10299.58|10299.58|10289.84|10289.84|0
1660121100000|2022-08-10 08:45:00|10294.88|10294.88|10295.43|10295.43|10297.29|10297.29|10294.29|10294.29|0
1660121400000|2022-08-10 08:50:00|10295.33|10295.33|10295.8|10295.8|10295.8|10295.8|10292.49|10292.49|0
1660121700000|2022-08-10 08:55:00|10296|10296|10297.74|10297.74|10298.34|10298.34|10294.91|10294.91|0
1660122000000|2022-08-10 09:00:00|10298.25|10298.25|10304.02|10304.02|10305.88|10305.88|10296.86|10296.86|0
1660122300000|2022-08-10 09:05:00|10305.29|10305.29|10302.32|10302.32|10305.29|10305.29|10301.65|10301.65|0
1660122600000|2022-08-10 09:10:00|10301.77|10301.77|10306.51|10306.51|10306.51|10306.51|10301.67|10301.67|0
1660122900000|2022-08-10 09:15:00|10306.6|10306.6|10305.38|10305.38|10309.01|10309.01|10305.34|10305.34|0
1660123200000|2022-08-10 09:20:00|10305.04|10305.04|10306.2|10306.2|10307.3|10307.3|10305.04|10305.04|0
1660123500000|2022-08-10 09:25:00|10305.93|10305.93|10307.83|10307.83|10308.28|10308.28|10304.15|10304.15|0
1660123800000|2022-08-10 09:30:00|10307.28|10307.28|10309.54|10309.54|10310.33|10310.33|10306.46|10306.46|0
1660124100000|2022-08-10 09:35:00|10309.73|10309.73|10306.39|10306.39|10309.95|10309.95|10305.73|10305.73|0
1660124400000|2022-08-10 09:40:00|10306.17|10306.17|10308.25|10308.25|10310.16|10310.16|10305.96|10305.96|0
1660124700000|2022-08-10 09:45:00|10308.7|10308.7|10308.96|10308.96|10310.58|10310.58|10307.64|10307.64|0
1660125000000|2022-08-10 09:50:00|10308.83|10308.83|10312.68|10312.68|10313.35|10313.35|10308.18|10308.18|0
1660125300000|2022-08-10 09:55:00|10313.95|10313.95|10323.65|10323.65|10323.78|10323.78|10312.34|10312.34|0
1660125600000|2022-08-10 10:00:00|10324.92|10324.92|10330.18|10330.18|10330.82|10330.82|10324.92|10324.92|0
1660125900000|2022-08-10 10:05:00|10331.29|10331.29|10331.58|10331.58|10333.43|10333.43|10330.75|10330.75|0
1660126200000|2022-08-10 10:10:00|10331.47|10331.47|10331.05|10331.05|10331.57|10331.57|10327.63|10327.63|0
1660126500000|2022-08-10 10:15:00|10330.81|10330.81|10344.59|10344.59|10344.59|10344.59|10330.46|10330.46|0
1660126800000|2022-08-10 10:20:00|10344.69|10344.69|10346.81|10346.81|10347.51|10347.51|10343.42|10343.42|0
1660127100000|2022-08-10 10:25:00|10346.56|10346.56|10334.56|10334.56|10346.56|10346.56|10334.3|10334.3|0
1660127400000|2022-08-10 10:30:00|10334.78|10334.78|10336.96|10336.96|10339.83|10339.83|10334.78|10334.78|0
1660127700000|2022-08-10 10:35:00|10336.41|10336.41|10335.68|10335.68|10338.33|10338.33|10334.49|10334.49|0
1660128000000|2022-08-10 10:40:00|10336.33|10336.33|10331.59|10331.59|10336.58|10336.58|10331.59|10331.59|0
1660128300000|2022-08-10 10:45:00|10331.54|10331.54|10328.73|10328.73|10332.81|10332.81|10328.59|10328.59|0
1660128600000|2022-08-10 10:50:00|10330|10330|10337.15|10337.15|10339.18|10339.18|10329.9|10329.9|0
1660128900000|2022-08-10 10:55:00|10335.88|10335.88|10331.53|10331.53|10336.71|10336.71|10331.24|10331.24|0
1660129200000|2022-08-10 11:00:00|10331.46|10331.46|10332.2|10332.2|10332.2|10332.2|10327.61|10327.61|0
1660129500000|2022-08-10 11:05:00|10332.71|10332.71|10332.75|10332.75|10336.03|10336.03|10332.71|10332.71|0
1660129800000|2022-08-10 11:10:00|10335.29|10335.29|10330.33|10330.33|10335.48|10335.48|10330.33|10330.33|0
1660130100000|2022-08-10 11:15:00|10331.6|10331.6|10329.69|10329.69|10332.84|10332.84|10329.69|10329.69|0
1660130400000|2022-08-10 11:20:00|10329.89|10329.89|10338.58|10338.58|10338.58|10338.58|10329.73|10329.73|0
1660130700000|2022-08-10 11:25:00|10339.1|10339.1|10339.31|10339.31|10345.52|10345.52|10339.1|10339.1|0
1660131000000|2022-08-10 11:30:00|10338.76|10338.76|10347.19|10347.19|10347.99|10347.99|10338.76|10338.76|0
1660131300000|2022-08-10 11:35:00|10347.14|10347.14|10348.47|10348.47|10348.88|10348.88|10344.54|10344.54|0
1660131600000|2022-08-10 11:40:00|10348.92|10348.92|10348.25|10348.25|10349.02|10349.02|10345.63|10345.63|0
1660131900000|2022-08-10 11:45:00|10347.85|10347.85|10349.16|10349.16|10351.49|10351.49|10347.85|10347.85|0
1660132200000|2022-08-10 11:50:00|10349.26|10349.26|10353.21|10353.21|10353.21|10353.21|10348.68|10348.68|0
1660132500000|2022-08-10 11:55:00|10353.33|10353.33|10354.69|10354.69|10355.38|10355.38|10352.69|10352.69|0
1660132800000|2022-08-10 12:00:00|10354.51|10354.51|10356.39|10356.39|10360.01|10360.01|10354.51|10354.51|0
1660133100000|2022-08-10 12:05:00|10357.7|10357.7|10359.86|10359.86|10361.25|10361.25|10357.15|10357.15|0
1660133400000|2022-08-10 12:10:00|10358.83|10358.83|10356.97|10356.97|10358.83|10358.83|10356.46|10356.46|0
1660133700000|2022-08-10 12:15:00|10357.02|10357.02|10352.55|10352.55|10359.2|10359.2|10352.27|10352.27|0
1660134000000|2022-08-10 12:20:00|10352.33|10352.33|10355.94|10355.94|10357.36|10357.36|10352.15|10352.15|0
1660134300000|2022-08-10 12:25:00|10355.39|10355.39|10357.51|10357.51|10361.89|10361.89|10352.52|10352.52|0
1660134600000|2022-08-10 12:30:00|10360.22|10360.22|10447.8|10447.8|10449.38|10449.38|10360.22|10360.22|0
1660134900000|2022-08-10 12:35:00|10450.34|10450.34|10438.34|10438.34|10455.97|10455.97|10437.38|10437.38|0
1660135200000|2022-08-10 12:40:00|10439.12|10439.12|10462.11|10462.11|10463.29|10463.29|10438.54|10438.54|0
1660135500000|2022-08-10 12:45:00|10462.44|10462.44|10475.87|10475.87|10476.28|10476.28|10459.75|10459.75|0
1660135800000|2022-08-10 12:50:00|10476|10476|10492.2|10492.2|10493.07|10493.07|10474.88|10474.88|0
1660136100000|2022-08-10 12:55:00|10491.98|10491.98|10486.98|10486.98|10498.38|10498.38|10485.93|10485.93|0
1660136400000|2022-08-10 13:00:00|10486.85|10486.85|10474.01|10474.01|10486.85|10486.85|10472.89|10472.89|0
1660136700000|2022-08-10 13:05:00|10472.52|10472.52|10478.07|10478.07|10478.63|10478.63|10472.52|10472.52|0
1660137000000|2022-08-10 13:10:00|10476.8|10476.8|10461.45|10461.45|10476.8|10476.8|10461.45|10461.45|0
1660137300000|2022-08-10 13:15:00|10461.32|10461.32|10469.65|10469.65|10469.65|10469.65|10460.71|10460.71|0
1660137600000|2022-08-10 13:20:00|10470.09|10470.09|10473.8|10473.8|10474.46|10474.46|10467.55|10467.55|0
1660137900000|2022-08-10 13:25:00|10473.13|10473.13|10479.46|10479.46|10481.01|10481.01|10470.98|10470.98|0
1660138200000|2022-08-10 13:30:00|10479.56|10479.56|10474.58|10474.58|10487.64|10487.64|10468.38|10468.38|0
1660138500000|2022-08-10 13:35:00|10475.61|10475.61|10468.46|10468.46|10484.96|10484.96|10468.46|10468.46|0
1660138800000|2022-08-10 13:40:00|10468.68|10468.68|10480.38|10480.38|10481.3|10481.3|10465.33|10465.33|0
1660139100000|2022-08-10 13:45:00|10480.9|10480.9|10491.71|10491.71|10492.73|10492.73|10480.9|10480.9|0
1660139400000|2022-08-10 13:50:00|10492.37|10492.37|10500.64|10500.64|10505|10505|10492.14|10492.14|0
1660139700000|2022-08-10 13:55:00|10500.58|10500.58|10501.4|10501.4|10510.39|10510.39|10494.64|10494.64|0
1660140000000|2022-08-10 14:00:00|10500.13|10500.13|10507.93|10507.93|10511.98|10511.98|10498.07|10498.07|0
1660140300000|2022-08-10 14:05:00|10508.38|10508.38|10517.84|10517.84|10518.03|10518.03|10503.12|10503.12|0
1660140600000|2022-08-10 14:10:00|10519.11|10519.11|10520.22|10520.22|10527.02|10527.02|10516.08|10516.08|0
1660140900000|2022-08-10 14:15:00|10521.49|10521.49|10522.9|10522.9|10531.08|10531.08|10520.59|10520.59|0
1660141200000|2022-08-10 14:20:00|10522.74|10522.74|10519.48|10519.48|10522.74|10522.74|10509|10509|0
1660141500000|2022-08-10 14:25:00|10519.61|10519.61|10533.45|10533.45|10533.45|10533.45|10518.06|10518.06|0
1660141800000|2022-08-10 14:30:00|10534.72|10534.72|10531.64|10531.64|10535.91|10535.91|10526.67|10526.67|0
1660142100000|2022-08-10 14:35:00|10532.67|10532.67|10530.65|10530.65|10536.01|10536.01|10530.65|10530.65|0
1660142400000|2022-08-10 14:40:00|10531.68|10531.68|10536.8|10536.8|10537.31|10537.31|10530.39|10530.39|0
1660142700000|2022-08-10 14:45:00|10537.14|10537.14|10535.14|10535.14|10538.2|10538.2|10534.37|10534.37|0
1660143000000|2022-08-10 14:50:00|10535.27|10535.27|10539.56|10539.56|10540.27|10540.27|10531.2|10531.2|0
1660143300000|2022-08-10 14:55:00|10540.08|10540.08|10540.85|10540.85|10543.99|10543.99|10537.24|10537.24|0
1660143600000|2022-08-10 15:00:00|10541.37|10541.37|10556.73|10556.73|10557|10557|10539.62|10539.62|0
1660143900000|2022-08-10 15:05:00|10555.81|10555.81|10564.5|10564.5|10565.94|10565.94|10554.96|10554.96|0
1660144200000|2022-08-10 15:10:00|10564.53|10564.53|10565.12|10565.12|10569.67|10569.67|10562.68|10562.68|0
1660144500000|2022-08-10 15:15:00|10564.86|10564.86|10567.29|10567.29|10568.88|10568.88|10560.5|10560.5|0
1660144800000|2022-08-10 15:20:00|10567.51|10567.51|10574.08|10574.08|10575.58|10575.58|10566.41|10566.41|0
1660145100000|2022-08-10 15:25:00|10575.11|10575.11|10582.6|10582.6|10585.51|10585.51|10575.11|10575.11|0
1660202100000|2022-08-11 07:15:00|10613.8|10613.8|10622.12|10622.12|10632.63|10632.63|10608.24|10608.24|0
1660202400000|2022-08-11 07:20:00|10620.16|10620.16|10622.14|10622.14|10623.19|10623.19|10614.96|10614.96|0
1660202700000|2022-08-11 07:25:00|10622.47|10622.47|10595.98|10595.98|10622.73|10622.73|10592.05|10592.05|0
1660203000000|2022-08-11 07:30:00|10594.71|10594.71|10618.7|10618.7|10619.44|10619.44|10592.22|10592.22|0
1660203300000|2022-08-11 07:35:00|10619.35|10619.35|10623.65|10623.65|10624.65|10624.65|10617.19|10617.19|0
1660203600000|2022-08-11 07:40:00|10624.77|10624.77|10614.76|10614.76|10624.77|10624.77|10614.24|10614.24|0
1660203900000|2022-08-11 07:45:00|10614.37|10614.37|10605.65|10605.65|10616.18|10616.18|10604.61|10604.61|0
1660204200000|2022-08-11 07:50:00|10606.17|10606.17|10582.77|10582.77|10606.17|10606.17|10582.77|10582.77|0
1660204500000|2022-08-11 07:55:00|10582.61|10582.61|10583.81|10583.81|10584.6|10584.6|10579|10579|0
1660204800000|2022-08-11 08:00:00|10584.16|10584.16|10578.61|10578.61|10593.29|10593.29|10578.61|10578.61|0
1660205100000|2022-08-11 08:05:00|10578.36|10578.36|10554.55|10554.55|10578.5|10578.5|10554.29|10554.29|0
1660205400000|2022-08-11 08:10:00|10554.14|10554.14|10552.95|10552.95|10558.09|10558.09|10551.62|10551.62|0
1660205700000|2022-08-11 08:15:00|10553.01|10553.01|10558.51|10558.51|10558.51|10558.51|10542.66|10542.66|0
1660206000000|2022-08-11 08:20:00|10557.24|10557.24|10551.2|10551.2|10558.21|10558.21|10549.2|10549.2|0
1660206300000|2022-08-11 08:25:00|10549.65|10549.65|10543.61|10543.61|10550.44|10550.44|10543.61|10543.61|0
1660206600000|2022-08-11 08:30:00|10540|10540|10541.16|10541.16|10544.71|10544.71|10535.05|10535.05|0
1660206900000|2022-08-11 08:35:00|10542.07|10542.07|10546.95|10546.95|10547.12|10547.12|10541.01|10541.01|0
1660207200000|2022-08-11 08:40:00|10547.96|10547.96|10552.34|10552.34|10554.16|10554.16|10544.87|10544.87|0
1660207500000|2022-08-11 08:45:00|10552.6|10552.6|10551.76|10551.76|10553.86|10553.86|10549.7|10549.7|0
1660207800000|2022-08-11 08:50:00|10550.46|10550.46|10539.09|10539.09|10550.85|10550.85|10534.83|10534.83|0
1660208100000|2022-08-11 08:55:00|10539.35|10539.35|10548.57|10548.57|10549.44|10549.44|10539.35|10539.35|0
1660208400000|2022-08-11 09:00:00|10548.28|10548.28|10553.12|10553.12|10555.81|10555.81|10546.9|10546.9|0
1660208700000|2022-08-11 09:05:00|10551.85|10551.85|10542.49|10542.49|10551.85|10551.85|10539.95|10539.95|0
1660209000000|2022-08-11 09:10:00|10543.76|10543.76|10547.74|10547.74|10547.74|10547.74|10537.92|10537.92|0
1660209300000|2022-08-11 09:15:00|10547.2|10547.2|10551.93|10551.93|10554.56|10554.56|10546.65|10546.65|0
1660209600000|2022-08-11 09:20:00|10550.66|10550.66|10558.11|10558.11|10558.11|10558.11|10549.1|10549.1|0
1660209900000|2022-08-11 09:25:00|10557.98|10557.98|10565.47|10565.47|10565.6|10565.6|10557.55|10557.55|0
1660210200000|2022-08-11 09:30:00|10564.95|10564.95|10572.79|10572.79|10573.18|10573.18|10563.76|10563.76|0
1660210500000|2022-08-11 09:35:00|10572.26|10572.26|10574.76|10574.76|10575.95|10575.95|10570.54|10570.54|0
1660210800000|2022-08-11 09:40:00|10575.01|10575.01|10574.45|10574.45|10575.88|10575.88|10571.37|10571.37|0
1660211100000|2022-08-11 09:45:00|10574.56|10574.56|10593.03|10593.03|10593.03|10593.03|10574.43|10574.43|0
1660211400000|2022-08-11 09:50:00|10593.39|10593.39|10597.87|10597.87|10600.29|10600.29|10592.72|10592.72|0
1660211700000|2022-08-11 09:55:00|10597.58|10597.58|10600.54|10600.54|10602|10602|10597.58|10597.58|0
1660212000000|2022-08-11 10:00:00|10601.05|10601.05|10594.76|10594.76|10601.86|10601.86|10594.76|10594.76|0
1660212300000|2022-08-11 10:05:00|10594.67|10594.67|10580.96|10580.96|10594.93|10594.93|10580.96|10580.96|0
1660212600000|2022-08-11 10:10:00|10581.48|10581.48|10580.94|10580.94|10584.87|10584.87|10580.61|10580.61|0
1660212900000|2022-08-11 10:15:00|10581.07|10581.07|10576.86|10576.86|10582.21|10582.21|10576.86|10576.86|0
1660213200000|2022-08-11 10:20:00|10574.32|10574.32|10577.5|10577.5|10578.67|10578.67|10574.06|10574.06|0
1660213500000|2022-08-11 10:25:00|10575.72|10575.72|10573.95|10573.95|10575.72|10575.72|10570.28|10570.28|0
1660213800000|2022-08-11 10:30:00|10574.12|10574.12|10579.83|10579.83|10580.4|10580.4|10572.6|10572.6|0
1660214100000|2022-08-11 10:35:00|10580|10580|10572.54|10572.54|10580.6|10580.6|10571.37|10571.37|0
1660214400000|2022-08-11 10:40:00|10572.31|10572.31|10570.81|10570.81|10575.4|10575.4|10570.81|10570.81|0
1660214700000|2022-08-11 10:45:00|10570.9|10570.9|10567.45|10567.45|10573.41|10573.41|10567.45|10567.45|0
1660215000000|2022-08-11 10:50:00|10567.61|10567.61|10572.43|10572.43|10574.13|10574.13|10565.55|10565.55|0
1660215300000|2022-08-11 10:55:00|10573.13|10573.13|10575.54|10575.54|10576.17|10576.17|10572.81|10572.81|0
1660215600000|2022-08-11 11:00:00|10575|10575|10563.63|10563.63|10575.77|10575.77|10563.11|10563.11|0
1660215900000|2022-08-11 11:05:00|10564.14|10564.14|10564.42|10564.42|10569.35|10569.35|10564.14|10564.14|0
1660216200000|2022-08-11 11:10:00|10564.93|10564.93|10555.75|10555.75|10567.52|10567.52|10555.75|10555.75|0
1660216500000|2022-08-11 11:15:00|10555.42|10555.42|10562.74|10562.74|10564.01|10564.01|10554.75|10554.75|0
1660216800000|2022-08-11 11:20:00|10562.51|10562.51|10563.49|10563.49|10565.18|10565.18|10560|10560|0
1660217100000|2022-08-11 11:25:00|10563.23|10563.23|10565.24|10565.24|10566.61|10566.61|10563.23|10563.23|0
1660217400000|2022-08-11 11:30:00|10565.57|10565.57|10565.19|10565.19|10565.95|10565.95|10563.98|10563.98|0
1660217700000|2022-08-11 11:35:00|10564.68|10564.68|10565.24|10565.24|10565.76|10565.76|10563.12|10563.12|0
1660218000000|2022-08-11 11:40:00|10564.73|10564.73|10559.35|10559.35|10564.73|10564.73|10557.45|10557.45|0
1660218300000|2022-08-11 11:45:00|10559.63|10559.63|10555.59|10555.59|10559.63|10559.63|10555.59|10555.59|0
1660218600000|2022-08-11 11:50:00|10555.43|10555.43|10548.29|10548.29|10555.78|10555.78|10546.32|10546.32|0
1660218900000|2022-08-11 11:55:00|10548.13|10548.13|10546.03|10546.03|10548.13|10548.13|10542.65|10542.65|0
1660219200000|2022-08-11 12:00:00|10545.91|10545.91|10543.46|10543.46|10549.64|10549.64|10543.46|10543.46|0
1660219500000|2022-08-11 12:05:00|10543.56|10543.56|10537.25|10537.25|10543.61|10543.61|10534.62|10534.62|0
1660219800000|2022-08-11 12:10:00|10537.35|10537.35|10546.66|10546.66|10547.18|10547.18|10537.35|10537.35|0
1660220100000|2022-08-11 12:15:00|10546.84|10546.84|10549.25|10549.25|10550.52|10550.52|10545.63|10545.63|0
1660220400000|2022-08-11 12:20:00|10550.52|10550.52|10549.3|10549.3|10554.02|10554.02|10549.3|10549.3|0
1660220700000|2022-08-11 12:25:00|10548.65|10548.65|10547.39|10547.39|10548.65|10548.65|10546.6|10546.6|0
1660221000000|2022-08-11 12:30:00|10547.78|10547.78|10546.42|10546.42|10559.64|10559.64|10546.04|10546.04|0
1660221300000|2022-08-11 12:35:00|10546.55|10546.55|10552.97|10552.97|10552.97|10552.97|10542.4|10542.4|0
1660221600000|2022-08-11 12:40:00|10553.37|10553.37|10542.33|10542.33|10553.37|10553.37|10542.33|10542.33|0
1660221900000|2022-08-11 12:45:00|10542.28|10542.28|10548.18|10548.18|10548.18|10548.18|10539.66|10539.66|0
1660222200000|2022-08-11 12:50:00|10546.91|10546.91|10545.82|10545.82|10550.68|10550.68|10543.47|10543.47|0
1660222500000|2022-08-11 12:55:00|10546|10546|10550.67|10550.67|10553.9|10553.9|10545.27|10545.27|0
1660222800000|2022-08-11 13:00:00|10550.95|10550.95|10544.78|10544.78|10552.32|10552.32|10542.16|10542.16|0
1660223100000|2022-08-11 13:05:00|10545.05|10545.05|10541.04|10541.04|10545.05|10545.05|10540.91|10540.91|0
1660223400000|2022-08-11 13:10:00|10541.33|10541.33|10529.45|10529.45|10541.33|10541.33|10528.94|10528.94|0
1660223700000|2022-08-11 13:15:00|10528.18|10528.18|10506.84|10506.84|10528.18|10528.18|10506.84|10506.84|0
1660224000000|2022-08-11 13:20:00|10508.14|10508.14|10498.07|10498.07|10508.14|10508.14|10498.07|10498.07|0
1660224300000|2022-08-11 13:25:00|10497.56|10497.56|10508.17|10508.17|10510.34|10510.34|10497.3|10497.3|0
1660224600000|2022-08-11 13:30:00|10507.72|10507.72|10489.11|10489.11|10511.59|10511.59|10489.11|10489.11|0
1660224900000|2022-08-11 13:35:00|10488.84|10488.84|10500.28|10500.28|10500.8|10500.8|10483.15|10483.15|0
1660225200000|2022-08-11 13:40:00|10500.61|10500.61|10505|10505|10515.43|10515.43|10497.82|10497.82|0
1660225500000|2022-08-11 13:45:00|10505.47|10505.47|10510.57|10510.57|10516.22|10516.22|10503.2|10503.2|0
1660225800000|2022-08-11 13:50:00|10511.08|10511.08|10510.4|10510.4|10516.82|10516.82|10505.66|10505.66|0
1660226100000|2022-08-11 13:55:00|10510.49|10510.49|10501.09|10501.09|10510.49|10510.49|10495.76|10495.76|0
1660226400000|2022-08-11 14:00:00|10500.97|10500.97|10499.72|10499.72|10502.73|10502.73|10497.72|10497.72|0
1660226700000|2022-08-11 14:05:00|10500.99|10500.99|10504.73|10504.73|10505.41|10505.41|10500.99|10500.99|0
1660227000000|2022-08-11 14:10:00|10504.85|10504.85|10516.71|10516.71|10517.5|10517.5|10504.85|10504.85|0
1660227300000|2022-08-11 14:15:00|10516.95|10516.95|10529.26|10529.26|10531.82|10531.82|10516.95|10516.95|0
1660227600000|2022-08-11 14:20:00|10528.61|10528.61|10535.73|10535.73|10536.25|10536.25|10524.08|10524.08|0
1660227900000|2022-08-11 14:25:00|10535.86|10535.86|10547.03|10547.03|10547.36|10547.36|10535.86|10535.86|0
1660228200000|2022-08-11 14:30:00|10546.69|10546.69|10547.82|10547.82|10553.73|10553.73|10546.12|10546.12|0
1660228500000|2022-08-11 14:35:00|10547.3|10547.3|10539.41|10539.41|10547.3|10547.3|10539.41|10539.41|0
1660228800000|2022-08-11 14:40:00|10539.67|10539.67|10526.98|10526.98|10539.67|10539.67|10525.63|10525.63|0
1660229100000|2022-08-11 14:45:00|10526.77|10526.77|10532.75|10532.75|10532.75|10532.75|10520.95|10520.95|0
1660229400000|2022-08-11 14:50:00|10531.71|10531.71|10527.96|10527.96|10532.19|10532.19|10527.96|10527.96|0
1660229700000|2022-08-11 14:55:00|10527.9|10527.9|10530.57|10530.57|10530.57|10530.57|10522.78|10522.78|0
1660230000000|2022-08-11 15:00:00|10530.3|10530.3|10525.74|10525.74|10533.24|10533.24|10525.48|10525.48|0
1660230300000|2022-08-11 15:05:00|10525.66|10525.66|10518.54|10518.54|10525.66|10525.66|10511.33|10511.33|0
1660230600000|2022-08-11 15:10:00|10518.31|10518.31|10515.25|10515.25|10523.31|10523.31|10515.25|10515.25|0
1660230900000|2022-08-11 15:15:00|10514.74|10514.74|10510.73|10510.73|10519.87|10519.87|10510.73|10510.73|0
1660231200000|2022-08-11 15:20:00|10510.54|10510.54|10516.32|10516.32|10516.59|10516.59|10510.2|10510.2|0
1660231500000|2022-08-11 15:25:00|10516.58|10516.58|10517.83|10517.83|10520.23|10520.23|10513.65|10513.65|0
1660288500000|2022-08-12 07:15:00|10504.59|10504.59|10514.24|10514.24|10517.79|10517.79|10495.73|10495.73|0
1660288800000|2022-08-12 07:20:00|10515.51|10515.51|10519.8|10519.8|10519.8|10519.8|10513.03|10513.03|0
1660289100000|2022-08-12 07:25:00|10519.57|10519.57|10518.33|10518.33|10522.06|10522.06|10511.89|10511.89|0
1660289400000|2022-08-12 07:30:00|10518.55|10518.55|10525.32|10525.32|10533.66|10533.66|10518.01|10518.01|0
1660289700000|2022-08-12 07:35:00|10524.81|10524.81|10513.66|10513.66|10524.81|10524.81|10511.9|10511.9|0
1660290000000|2022-08-12 07:40:00|10512.63|10512.63|10501.89|10501.89|10512.63|10512.63|10501.89|10501.89|0
1660290300000|2022-08-12 07:45:00|10504.43|10504.43|10515.69|10515.69|10516.65|10516.65|10503.56|10503.56|0
1660290600000|2022-08-12 07:50:00|10515.99|10515.99|10530.48|10530.48|10530.48|10530.48|10515.99|10515.99|0
1660290900000|2022-08-12 07:55:00|10529.21|10529.21|10519.68|10519.68|10531.51|10531.51|10517.89|10517.89|0
1660291200000|2022-08-12 08:00:00|10522.22|10522.22|10512.79|10512.79|10523.15|10523.15|10512.79|10512.79|0
1660291500000|2022-08-12 08:05:00|10511.52|10511.52|10496.44|10496.44|10511.52|10511.52|10496.13|10496.13|0
1660291800000|2022-08-12 08:10:00|10496.22|10496.22|10507.87|10507.87|10507.87|10507.87|10491.81|10491.81|0
1660292100000|2022-08-12 08:15:00|10507.97|10507.97|10515.49|10515.49|10516.33|10516.33|10507.97|10507.97|0
1660292400000|2022-08-12 08:20:00|10515.23|10515.23|10506.34|10506.34|10517.01|10517.01|10504.71|10504.71|0
1660292700000|2022-08-12 08:25:00|10505.57|10505.57|10508.79|10508.79|10508.79|10508.79|10502.52|10502.52|0
1660293000000|2022-08-12 08:30:00|10509.13|10509.13|10517.37|10517.37|10517.91|10517.91|10509.13|10509.13|0
1660293300000|2022-08-12 08:35:00|10517.47|10517.47|10514.28|10514.28|10517.47|10517.47|10514.28|10514.28|0
1660293600000|2022-08-12 08:40:00|10514.5|10514.5|10518.86|10518.86|10518.86|10518.86|10510.94|10510.94|0
1660293900000|2022-08-12 08:45:00|10518.83|10518.83|10514.94|10514.94|10519.2|10519.2|10512.33|10512.33|0
1660294200000|2022-08-12 08:50:00|10514.21|10514.21|10505.27|10505.27|10514.38|10514.38|10505.17|10505.17|0
1660294500000|2022-08-12 08:55:00|10505.62|10505.62|10501.35|10501.35|10505.68|10505.68|10501.35|10501.35|0
1660294800000|2022-08-12 09:00:00|10500.32|10500.32|10503.35|10503.35|10505.49|10505.49|10500.26|10500.26|0
1660295100000|2022-08-12 09:05:00|10503.61|10503.61|10503.65|10503.65|10507.43|10507.43|10501.25|10501.25|0
1660295400000|2022-08-12 09:10:00|10503.2|10503.2|10503.06|10503.06|10503.2|10503.2|10500.77|10500.77|0
1660295700000|2022-08-12 09:15:00|10503.28|10503.28|10511.24|10511.24|10511.24|10511.24|10502.77|10502.77|0
1660296000000|2022-08-12 09:20:00|10511.37|10511.37|10513.15|10513.15|10513.54|10513.54|10511.18|10511.18|0
1660296300000|2022-08-12 09:25:00|10513.82|10513.82|10505.61|10505.61|10514.15|10514.15|10504.94|10504.94|0
1660296600000|2022-08-12 09:30:00|10506.28|10506.28|10506.92|10506.92|10507.28|10507.28|10502.58|10502.58|0
1660296900000|2022-08-12 09:35:00|10508.19|10508.19|10510.55|10510.55|10510.55|10510.55|10506.46|10506.46|0
1660297200000|2022-08-12 09:40:00|10511.82|10511.82|10512.74|10512.74|10513.33|10513.33|10511.53|10511.53|0
1660297500000|2022-08-12 09:45:00|10513.42|10513.42|10514.93|10514.93|10518.7|10518.7|10512.66|10512.66|0
1660297800000|2022-08-12 09:50:00|10514.42|10514.42|10511.91|10511.91|10514.49|10514.49|10509.85|10509.85|0
1660298100000|2022-08-12 09:55:00|10512.09|10512.09|10505.18|10505.18|10512.32|10512.32|10505.18|10505.18|0
1660298400000|2022-08-12 10:00:00|10505.12|10505.12|10503.53|10503.53|10505.12|10505.12|10497.95|10497.95|0
1660298700000|2022-08-12 10:05:00|10503.19|10503.19|10494.69|10494.69|10503.19|10503.19|10494.69|10494.69|0
1660299000000|2022-08-12 10:10:00|10495.03|10495.03|10496.4|10496.4|10497.02|10497.02|10494.07|10494.07|0
1660299300000|2022-08-12 10:15:00|10496.73|10496.73|10503.88|10503.88|10504.6|10504.6|10496.59|10496.59|0
1660299600000|2022-08-12 10:20:00|10503.75|10503.75|10502.33|10502.33|10503.75|10503.75|10500.54|10500.54|0
1660299900000|2022-08-12 10:25:00|10503.34|10503.34|10507.72|10507.72|10507.72|10507.72|10503.34|10503.34|0
1660300200000|2022-08-12 10:30:00|10507.88|10507.88|10515.33|10515.33|10515.33|10515.33|10507.88|10507.88|0
1660300500000|2022-08-12 10:35:00|10516.6|10516.6|10515.55|10515.55|10518.25|10518.25|10515.55|10515.55|0
1660300800000|2022-08-12 10:40:00|10515.32|10515.32|10514.17|10514.17|10517.23|10517.23|10512.44|10512.44|0
1660301100000|2022-08-12 10:45:00|10513.65|10513.65|10519.81|10519.81|10519.81|10519.81|10513.65|10513.65|0
1660301400000|2022-08-12 10:50:00|10519.29|10519.29|10521.79|10521.79|10522.71|10522.71|10518.45|10518.45|0
1660301700000|2022-08-12 10:55:00|10521.53|10521.53|10525.21|10525.21|10529.02|10529.02|10521.4|10521.4|0
1660302000000|2022-08-12 11:00:00|10525.02|10525.02|10512.43|10512.43|10525.37|10525.37|10512.26|10512.26|0
1660302300000|2022-08-12 11:05:00|10512.64|10512.64|10513.28|10513.28|10514.38|10514.38|10512.13|10512.13|0
1660302600000|2022-08-12 11:10:00|10513.52|10513.52|10518.16|10518.16|10518.73|10518.73|10513.04|10513.04|0
1660302900000|2022-08-12 11:15:00|10518.01|10518.01|10513.6|10513.6|10518.01|10518.01|10513.37|10513.37|0
1660303200000|2022-08-12 11:20:00|10513.43|10513.43|10509.82|10509.82|10515.69|10515.69|10509.82|10509.82|0
1660303500000|2022-08-12 11:25:00|10510.49|10510.49|10513.99|10513.99|10517.55|10517.55|10510.49|10510.49|0
1660303800000|2022-08-12 11:30:00|10514.19|10514.19|10512.78|10512.78|10515|10515|10511.97|10511.97|0
1660304100000|2022-08-12 11:35:00|10513.12|10513.12|10511.82|10511.82|10513.52|10513.52|10510.46|10510.46|0
1660304400000|2022-08-12 11:40:00|10511.64|10511.64|10512.5|10512.5|10512.5|10512.5|10510.9|10510.9|0
1660304700000|2022-08-12 11:45:00|10512.7|10512.7|10514.19|10514.19|10515.68|10515.68|10511.43|10511.43|0
1660305000000|2022-08-12 11:50:00|10513.98|10513.98|10513.93|10513.93|10514.6|10514.6|10511.44|10511.44|0
1660305300000|2022-08-12 11:55:00|10513.71|10513.71|10512.12|10512.12|10516.72|10516.72|10511.43|10511.43|0
1660305600000|2022-08-12 12:00:00|10512.34|10512.34|10513.91|10513.91|10514.79|10514.79|10510.55|10510.55|0
1660305900000|2022-08-12 12:05:00|10513.73|10513.73|10517.01|10517.01|10519.87|10519.87|10513.73|10513.73|0
1660306200000|2022-08-12 12:10:00|10517.45|10517.45|10511.54|10511.54|10517.45|10517.45|10510.19|10510.19|0
1660306500000|2022-08-12 12:15:00|10512.21|10512.21|10519.22|10519.22|10519.87|10519.87|10512.03|10512.03|0
1660306800000|2022-08-12 12:20:00|10519.17|10519.17|10520.16|10520.16|10521.39|10521.39|10519.12|10519.12|0
1660307100000|2022-08-12 12:25:00|10520.51|10520.51|10517.5|10517.5|10520.74|10520.74|10513.56|10513.56|0
1660307400000|2022-08-12 12:30:00|10517.56|10517.56|10518.79|10518.79|10524.11|10524.11|10516.15|10516.15|0
1660307700000|2022-08-12 12:35:00|10519.06|10519.06|10521.1|10521.1|10522.19|10522.19|10519.05|10519.05|0
1660308000000|2022-08-12 12:40:00|10520.89|10520.89|10513.99|10513.99|10521.51|10521.51|10513.99|10513.99|0
1660308300000|2022-08-12 12:45:00|10513.34|10513.34|10509.28|10509.28|10513.99|10513.99|10505.46|10505.46|0
1660308600000|2022-08-12 12:50:00|10508.63|10508.63|10513.35|10513.35|10513.46|10513.46|10508.53|10508.53|0
1660308900000|2022-08-12 12:55:00|10512.7|10512.7|10516.28|10516.28|10516.62|10516.62|10512.04|10512.04|0
1660309200000|2022-08-12 13:00:00|10515.83|10515.83|10518.59|10518.59|10520.88|10520.88|10515.61|10515.61|0
1660309500000|2022-08-12 13:05:00|10518.54|10518.54|10514.13|10514.13|10519.57|10519.57|10513.38|10513.38|0
1660309800000|2022-08-12 13:10:00|10513.61|10513.61|10516.78|10516.78|10516.78|10516.78|10508.92|10508.92|0
1660310100000|2022-08-12 13:15:00|10517.3|10517.3|10513.59|10513.59|10519.41|10519.41|10513.59|10513.59|0
1660310400000|2022-08-12 13:20:00|10514.24|10514.24|10510.83|10510.83|10514.24|10514.24|10509.8|10509.8|0
1660310700000|2022-08-12 13:25:00|10508.88|10508.88|10508.2|10508.2|10510.97|10510.97|10507.16|10507.16|0
1660311000000|2022-08-12 13:30:00|10508.64|10508.64|10508.42|10508.42|10516.6|10516.6|10505.09|10505.09|0
1660311300000|2022-08-12 13:35:00|10509.2|10509.2|10521.23|10521.23|10521.37|10521.37|10509.2|10509.2|0
1660311600000|2022-08-12 13:40:00|10523.32|10523.32|10530.75|10530.75|10533.63|10533.63|10523.32|10523.32|0
1660311900000|2022-08-12 13:45:00|10531.27|10531.27|10521.53|10521.53|10535|10535|10519.36|10519.36|0
1660312200000|2022-08-12 13:50:00|10521.02|10521.02|10521.41|10521.41|10527.77|10527.77|10519.38|10519.38|0
1660312500000|2022-08-12 13:55:00|10521.24|10521.24|10515.46|10515.46|10523.19|10523.19|10512.92|10512.92|0
1660312800000|2022-08-12 14:00:00|10515.31|10515.31|10514.73|10514.73|10515.58|10515.58|10501.92|10501.92|0
1660313100000|2022-08-12 14:05:00|10515.25|10515.25|10527|10527|10527.23|10527.23|10513.89|10513.89|0
1660313400000|2022-08-12 14:10:00|10527.52|10527.52|10534.22|10534.22|10535.18|10535.18|10527.52|10527.52|0
1660313700000|2022-08-12 14:15:00|10534.04|10534.04|10544.66|10544.66|10544.92|10544.92|10532.35|10532.35|0
1660314000000|2022-08-12 14:20:00|10547.2|10547.2|10534.07|10534.07|10551.54|10551.54|10534.07|10534.07|0
1660314300000|2022-08-12 14:25:00|10534.25|10534.25|10529.47|10529.47|10535.2|10535.2|10527.8|10527.8|0
1660314600000|2022-08-12 14:30:00|10528.96|10528.96|10529.69|10529.69|10532.13|10532.13|10527.01|10527.01|0
1660314900000|2022-08-12 14:35:00|10529.54|10529.54|10512.04|10512.04|10530.12|10530.12|10510.45|10510.45|0
1660315200000|2022-08-12 14:40:00|10511.79|10511.79|10507.51|10507.51|10512.21|10512.21|10506.68|10506.68|0
1660315500000|2022-08-12 14:45:00|10507.45|10507.45|10501.09|10501.09|10509.27|10509.27|10497.31|10497.31|0
1660315800000|2022-08-12 14:50:00|10498.55|10498.55|10512.88|10512.88|10512.88|10512.88|10497.22|10497.22|0
1660316100000|2022-08-12 14:55:00|10512.64|10512.64|10515.01|10515.01|10515.27|10515.27|10509.77|10509.77|0
1660316400000|2022-08-12 15:00:00|10514.96|10514.96|10520.89|10520.89|10521.64|10521.64|10513.11|10513.11|0
1660316700000|2022-08-12 15:05:00|10520.76|10520.76|10513.81|10513.81|10520.76|10520.76|10513.67|10513.67|0
1660317000000|2022-08-12 15:10:00|10514.33|10514.33|10521.42|10521.42|10523.64|10523.64|10514.33|10514.33|0
1660317300000|2022-08-12 15:15:00|10521.94|10521.94|10525.5|10525.5|10529.07|10529.07|10521.24|10521.24|0
1660317600000|2022-08-12 15:20:00|10526.76|10526.76|10533.44|10533.44|10534.77|10534.77|10526.76|10526.76|0
1660317900000|2022-08-12 15:25:00|10533.61|10533.61|10538.03|10538.03|10539.12|10539.12|10533.2|10533.2|0
1660547700000|2022-08-15 07:15:00|10584.02|10584.02|10583.5|10583.5|10586.89|10586.89|10576.65|10576.65|0
1660548000000|2022-08-15 07:20:00|10580.96|10580.96|10563.27|10563.27|10580.96|10580.96|10562.91|10562.91|0
1660548300000|2022-08-15 07:25:00|10559.46|10559.46|10571.75|10571.75|10571.75|10571.75|10552.19|10552.19|0
1660548600000|2022-08-15 07:30:00|10572.64|10572.64|10582.11|10582.11|10583.87|10583.87|10572.64|10572.64|0
1660548900000|2022-08-15 07:35:00|10581.46|10581.46|10577.97|10577.97|10583.94|10583.94|10577.76|10577.76|0
1660549200000|2022-08-15 07:40:00|10577.79|10577.79|10578.2|10578.2|10579.92|10579.92|10574.57|10574.57|0
1660549500000|2022-08-15 07:45:00|10578.33|10578.33|10581.47|10581.47|10584.57|10584.57|10578.07|10578.07|0
1660549800000|2022-08-15 07:50:00|10582.77|10582.77|10584.33|10584.33|10586.66|10586.66|10581.76|10581.76|0
1660550100000|2022-08-15 07:55:00|10584.27|10584.27|10578.79|10578.79|10584.48|10584.48|10578.27|10578.27|0
1660550400000|2022-08-15 08:00:00|10580.09|10580.09|10579.27|10579.27|10583.15|10583.15|10579.27|10579.27|0
1660550700000|2022-08-15 08:05:00|10578|10578|10577.16|10577.16|10578.86|10578.86|10574.81|10574.81|0
1660551000000|2022-08-15 08:10:00|10575.89|10575.89|10574.36|10574.36|10575.89|10575.89|10573.34|10573.34|0
1660551300000|2022-08-15 08:15:00|10574.79|10574.79|10582.35|10582.35|10583.13|10583.13|10574.79|10574.79|0
1660551600000|2022-08-15 08:20:00|10581.83|10581.83|10592.19|10592.19|10594.49|10594.49|10581.83|10581.83|0
1660551900000|2022-08-15 08:25:00|10591.9|10591.9|10610.27|10610.27|10610.27|10610.27|10591.13|10591.13|0
1660552200000|2022-08-15 08:30:00|10609.83|10609.83|10612.54|10612.54|10613.57|10613.57|10609.83|10609.83|0
1660552500000|2022-08-15 08:35:00|10611.27|10611.27|10613.45|10613.45|10613.45|10613.45|10608.36|10608.36|0
1660552800000|2022-08-15 08:40:00|10613.68|10613.68|10625.47|10625.47|10626.59|10626.59|10613.68|10613.68|0
1660553100000|2022-08-15 08:45:00|10625.2|10625.2|10620.81|10620.81|10628.83|10628.83|10618.56|10618.56|0
1660553400000|2022-08-15 08:50:00|10620.48|10620.48|10625.53|10625.53|10625.7|10625.7|10620.48|10620.48|0
1660553700000|2022-08-15 08:55:00|10625.66|10625.66|10618.89|10618.89|10625.66|10625.66|10618.89|10618.89|0
1660554000000|2022-08-15 09:00:00|10619.4|10619.4|10624.46|10624.46|10624.46|10624.46|10618.85|10618.85|0
1660554300000|2022-08-15 09:05:00|10624.62|10624.62|10630.76|10630.76|10630.76|10630.76|10623.63|10623.63|0
1660554600000|2022-08-15 09:10:00|10631.03|10631.03|10636.32|10636.32|10636.79|10636.79|10631.03|10631.03|0
1660554900000|2022-08-15 09:15:00|10638.86|10638.86|10646.53|10646.53|10646.98|10646.98|10638.77|10638.77|0
1660555200000|2022-08-15 09:20:00|10646.68|10646.68|10655.07|10655.07|10655.59|10655.59|10646.68|10646.68|0
1660555500000|2022-08-15 09:25:00|10656.34|10656.34|10660.61|10660.61|10660.61|10660.61|10654.93|10654.93|0
1660555800000|2022-08-15 09:30:00|10660.79|10660.79|10660.16|10660.16|10661.54|10661.54|10660.16|10660.16|0
1660556100000|2022-08-15 09:35:00|10660.03|10660.03|10646.37|10646.37|10660.03|10660.03|10646.37|10646.37|0
1660556400000|2022-08-15 09:40:00|10646.59|10646.59|10641.37|10641.37|10647.98|10647.98|10639.37|10639.37|0
1660556700000|2022-08-15 09:45:00|10641.42|10641.42|10634.28|10634.28|10641.65|10641.65|10632.79|10632.79|0
1660557000000|2022-08-15 09:50:00|10634.03|10634.03|10645.63|10645.63|10646.14|10646.14|10634.03|10634.03|0
1660557300000|2022-08-15 09:55:00|10646.14|10646.14|10646.56|10646.56|10647.82|10647.82|10643.04|10643.04|0
1660557600000|2022-08-15 10:00:00|10647.83|10647.83|10645.5|10645.5|10647.83|10647.83|10641.52|10641.52|0
1660557900000|2022-08-15 10:05:00|10645.56|10645.56|10636.79|10636.79|10645.56|10645.56|10636.79|10636.79|0
1660558200000|2022-08-15 10:10:00|10635.52|10635.52|10634.89|10634.89|10635.74|10635.74|10632.82|10632.82|0
1660558500000|2022-08-15 10:15:00|10635.28|10635.28|10644.93|10644.93|10645.74|10645.74|10635.28|10635.28|0
1660558800000|2022-08-15 10:20:00|10644.87|10644.87|10633.18|10633.18|10646.41|10646.41|10633.18|10633.18|0
1660559100000|2022-08-15 10:25:00|10632.66|10632.66|10633.45|10633.45|10635.97|10635.97|10632.66|10632.66|0
1660559400000|2022-08-15 10:30:00|10632.8|10632.8|10632.42|10632.42|10635.45|10635.45|10632.42|10632.42|0
1660559700000|2022-08-15 10:35:00|10632.76|10632.76|10636.89|10636.89|10636.89|10636.89|10632.5|10632.5|0
1660560000000|2022-08-15 10:40:00|10637.04|10637.04|10639.65|10639.65|10641.33|10641.33|10636.59|10636.59|0
1660560300000|2022-08-15 10:45:00|10640.3|10640.3|10639.6|10639.6|10640.3|10640.3|10636.83|10636.83|0
1660560600000|2022-08-15 10:50:00|10639.38|10639.38|10637.93|10637.93|10640.15|10640.15|10637.39|10637.39|0
1660560900000|2022-08-15 10:55:00|10638.38|10638.38|10638.34|10638.34|10640.14|10640.14|10638.34|10638.34|0
1660561200000|2022-08-15 11:00:00|10638.22|10638.22|10629.25|10629.25|10639.03|10639.03|10629.25|10629.25|0
1660561500000|2022-08-15 11:05:00|10628.83|10628.83|10626.42|10626.42|10629.28|10629.28|10624.69|10624.69|0
1660561800000|2022-08-15 11:10:00|10625.88|10625.88|10623.61|10623.61|10625.88|10625.88|10623.44|10623.44|0
1660562100000|2022-08-15 11:15:00|10623.17|10623.17|10622.7|10622.7|10624.76|10624.76|10622.7|10622.7|0
1660562400000|2022-08-15 11:20:00|10623.22|10623.22|10620.74|10620.74|10624.25|10624.25|10620.74|10620.74|0
1660562700000|2022-08-15 11:25:00|10620.5|10620.5|10622.44|10622.44|10623.91|10623.91|10620.38|10620.38|0
1660563000000|2022-08-15 11:30:00|10622.24|10622.24|10621.91|10621.91|10622.84|10622.84|10621.91|10621.91|0
1660563300000|2022-08-15 11:35:00|10621.4|10621.4|10621.24|10621.24|10623.25|10623.25|10620.51|10620.51|0
1660563600000|2022-08-15 11:40:00|10621.76|10621.76|10623.25|10623.25|10625.52|10625.52|10620.46|10620.46|0
1660563900000|2022-08-15 11:45:00|10623.41|10623.41|10615.52|10615.52|10623.41|10623.41|10615.25|10615.25|0
1660564200000|2022-08-15 11:50:00|10614.25|10614.25|10602.92|10602.92|10616.29|10616.29|10602.21|10602.21|0
1660564500000|2022-08-15 11:55:00|10602.98|10602.98|10603.31|10603.31|10605.8|10605.8|10602.82|10602.82|0
1660564800000|2022-08-15 12:00:00|10603.54|10603.54|10598.44|10598.44|10603.54|10603.54|10596.4|10596.4|0
1660565100000|2022-08-15 12:05:00|10598.2|10598.2|10595.6|10595.6|10598.2|10598.2|10595.6|10595.6|0
1660565400000|2022-08-15 12:10:00|10596.02|10596.02|10595.99|10595.99|10598.28|10598.28|10595.71|10595.71|0
1660565700000|2022-08-15 12:15:00|10596.14|10596.14|10601.49|10601.49|10601.49|10601.49|10596.14|10596.14|0
1660566000000|2022-08-15 12:20:00|10601.19|10601.19|10609.78|10609.78|10611.32|10611.32|10601.19|10601.19|0
1660566300000|2022-08-15 12:25:00|10609.61|10609.61|10613.35|10613.35|10613.35|10613.35|10607.9|10607.9|0
1660566600000|2022-08-15 12:30:00|10612.84|10612.84|10605.9|10605.9|10614.37|10614.37|10605.9|10605.9|0
1660566900000|2022-08-15 12:35:00|10605.68|10605.68|10587.9|10587.9|10605.68|10605.68|10587.9|10587.9|0
1660567200000|2022-08-15 12:40:00|10588.03|10588.03|10585.29|10585.29|10588.17|10588.17|10585.02|10585.02|0
1660567500000|2022-08-15 12:45:00|10585.55|10585.55|10583.82|10583.82|10589.03|10589.03|10583.82|10583.82|0
1660567800000|2022-08-15 12:50:00|10583.3|10583.3|10584.39|10584.39|10585.2|10585.2|10581.38|10581.38|0
1660568100000|2022-08-15 12:55:00|10584.26|10584.26|10584.75|10584.75|10586.69|10586.69|10583.76|10583.76|0
1660568400000|2022-08-15 13:00:00|10584.87|10584.87|10592.88|10592.88|10593.79|10593.79|10584.38|10584.38|0
1660568700000|2022-08-15 13:05:00|10595.19|10595.19|10602.52|10602.52|10603.03|10603.03|10595.19|10595.19|0
1660569000000|2022-08-15 13:10:00|10602.01|10602.01|10602.22|10602.22|10603.4|10603.4|10601.08|10601.08|0
1660569300000|2022-08-15 13:15:00|10603.49|10603.49|10612.66|10612.66|10614.55|10614.55|10602.66|10602.66|0
1660569600000|2022-08-15 13:20:00|10613.18|10613.18|10615.26|10615.26|10615.26|10615.26|10612.18|10612.18|0
1660569900000|2022-08-15 13:25:00|10615.49|10615.49|10615.86|10615.86|10616.2|10616.2|10614.92|10614.92|0
1660570200000|2022-08-15 13:30:00|10616.09|10616.09|10626.18|10626.18|10626.18|10626.18|10614.94|10614.94|0
1660570500000|2022-08-15 13:35:00|10627.45|10627.45|10632.72|10632.72|10634.25|10634.25|10624.72|10624.72|0
1660570800000|2022-08-15 13:40:00|10633|10633|10632.34|10632.34|10634.37|10634.37|10630.09|10630.09|0
1660571100000|2022-08-15 13:45:00|10631.82|10631.82|10631.97|10631.97|10635.14|10635.14|10630.42|10630.42|0
1660571400000|2022-08-15 13:50:00|10632.2|10632.2|10631.29|10631.29|10636.14|10636.14|10628.17|10628.17|0
1660571700000|2022-08-15 13:55:00|10631.96|10631.96|10633|10633|10634.23|10634.23|10630.01|10630.01|0
1660572000000|2022-08-15 14:00:00|10632.78|10632.78|10631.11|10631.11|10632.83|10632.83|10627.62|10627.62|0
1660572300000|2022-08-15 14:05:00|10631.2|10631.2|10633.35|10633.35|10636.95|10636.95|10631.2|10631.2|0
1660572600000|2022-08-15 14:10:00|10633.74|10633.74|10627.03|10627.03|10635.01|10635.01|10627.03|10627.03|0
1660572900000|2022-08-15 14:15:00|10624.49|10624.49|10612.66|10612.66|10624.49|10624.49|10612.66|10612.66|0
1660573200000|2022-08-15 14:20:00|10611.39|10611.39|10611.18|10611.18|10613.86|10613.86|10608.32|10608.32|0
1660573500000|2022-08-15 14:25:00|10610.53|10610.53|10602.55|10602.55|10610.53|10610.53|10602.06|10602.06|0
1660573800000|2022-08-15 14:30:00|10602.74|10602.74|10620.53|10620.53|10620.76|10620.76|10602.74|10602.74|0
1660574100000|2022-08-15 14:35:00|10620.71|10620.71|10616.52|10616.52|10623.87|10623.87|10616.52|10616.52|0
1660574400000|2022-08-15 14:40:00|10616.75|10616.75|10616.71|10616.71|10622.1|10622.1|10616.44|10616.44|0
1660574700000|2022-08-15 14:45:00|10616.85|10616.85|10606.16|10606.16|10616.85|10616.85|10606.16|10606.16|0
1660575000000|2022-08-15 14:50:00|10604.89|10604.89|10600.01|10600.01|10604.89|10604.89|10599.59|10599.59|0
1660575300000|2022-08-15 14:55:00|10599.81|10599.81|10598.05|10598.05|10601.04|10601.04|10594.84|10594.84|0
1660575600000|2022-08-15 15:00:00|10597.36|10597.36|10598.69|10598.69|10600.17|10600.17|10596.23|10596.23|0
1660575900000|2022-08-15 15:05:00|10599.21|10599.21|10599.31|10599.31|10606.46|10606.46|10598.98|10598.98|0
1660576200000|2022-08-15 15:10:00|10598.8|10598.8|10593.07|10593.07|10598.8|10598.8|10591.05|10591.05|0
1660576500000|2022-08-15 15:15:00|10592.81|10592.81|10596.31|10596.31|10597.5|10597.5|10590.99|10590.99|0
1660576800000|2022-08-15 15:20:00|10595.04|10595.04|10599.85|10599.85|10601.38|10601.38|10595.04|10595.04|0
1660577100000|2022-08-15 15:25:00|10600.5|10600.5|10606.91|10606.91|10607.58|10607.58|10599.06|10599.06|0
1660634100000|2022-08-16 07:15:00|10580.14|10580.14|10577.51|10577.51|10585.65|10585.65|10576.6|10576.6|0
1660634400000|2022-08-16 07:20:00|10577.36|10577.36|10586.13|10586.13|10588.3|10588.3|10576.32|10576.32|0
1660634700000|2022-08-16 07:25:00|10587.02|10587.02|10579.54|10579.54|10587.02|10587.02|10576.38|10576.38|0
1660635000000|2022-08-16 07:30:00|10578.87|10578.87|10553.82|10553.82|10580.2|10580.2|10553.82|10553.82|0
1660635300000|2022-08-16 07:35:00|10552.48|10552.48|10532.48|10532.48|10552.48|10552.48|10526.2|10526.2|0
1660635600000|2022-08-16 07:40:00|10532.26|10532.26|10516.17|10516.17|10534.58|10534.58|10515.04|10515.04|0
1660635900000|2022-08-16 07:45:00|10515.35|10515.35|10518.36|10518.36|10521.44|10521.44|10514.2|10514.2|0
1660636200000|2022-08-16 07:50:00|10518.53|10518.53|10515.9|10515.9|10518.53|10518.53|10513.54|10513.54|0
1660636500000|2022-08-16 07:55:00|10517.17|10517.17|10520.76|10520.76|10523.48|10523.48|10517.17|10517.17|0
1660636800000|2022-08-16 08:00:00|10520.63|10520.63|10511.6|10511.6|10520.63|10520.63|10510.52|10510.52|0
1660637100000|2022-08-16 08:05:00|10511.3|10511.3|10511.85|10511.85|10511.91|10511.91|10504.57|10504.57|0
1660637400000|2022-08-16 08:10:00|10512.12|10512.12|10529.25|10529.25|10530.07|10530.07|10512.12|10512.12|0
1660637700000|2022-08-16 08:15:00|10529.38|10529.38|10515.45|10515.45|10529.84|10529.84|10515.45|10515.45|0
1660638000000|2022-08-16 08:20:00|10515.97|10515.97|10532.53|10532.53|10534.32|10534.32|10515.97|10515.97|0
1660638300000|2022-08-16 08:25:00|10532.02|10532.02|10528.94|10528.94|10533.65|10533.65|10528.94|10528.94|0
1660638600000|2022-08-16 08:30:00|10528.66|10528.66|10541.57|10541.57|10541.57|10541.57|10528.66|10528.66|0
1660638900000|2022-08-16 08:35:00|10542.73|10542.73|10547.3|10547.3|10550.94|10550.94|10542.23|10542.23|0
1660639200000|2022-08-16 08:40:00|10549.88|10549.88|10548.43|10548.43|10550.27|10550.27|10548.18|10548.18|0
1660639500000|2022-08-16 08:45:00|10548.55|10548.55|10548.54|10548.54|10551.52|10551.52|10545.95|10545.95|0
1660639800000|2022-08-16 08:50:00|10548.87|10548.87|10556.73|10556.73|10558.41|10558.41|10548.87|10548.87|0
1660640100000|2022-08-16 08:55:00|10556.22|10556.22|10547.74|10547.74|10556.39|10556.39|10547.74|10547.74|0
1660640400000|2022-08-16 09:00:00|10548.01|10548.01|10531.98|10531.98|10548.97|10548.97|10531.35|10531.35|0
1660640700000|2022-08-16 09:05:00|10531.46|10531.46|10511.69|10511.69|10531.46|10531.46|10511.69|10511.69|0
1660641000000|2022-08-16 09:10:00|10510.4|10510.4|10506.18|10506.18|10510.4|10510.4|10499.78|10499.78|0
1660641300000|2022-08-16 09:15:00|10504.91|10504.91|10511.9|10511.9|10514.13|10514.13|10502.85|10502.85|0
1660641600000|2022-08-16 09:20:00|10511.85|10511.85|10515.8|10515.8|10516.24|10516.24|10511.75|10511.75|0
1660641900000|2022-08-16 09:25:00|10515.9|10515.9|10515.9|10515.9|10524.91|10524.91|10515.49|10515.49|0
1660642200000|2022-08-16 09:30:00|10515.38|10515.38|10517.01|10517.01|10518.17|10518.17|10514.35|10514.35|0
1660642500000|2022-08-16 09:35:00|10517.52|10517.52|10520.11|10520.11|10520.11|10520.11|10515.1|10515.1|0
1660642800000|2022-08-16 09:40:00|10519.76|10519.76|10538.04|10538.04|10538.57|10538.57|10519.76|10519.76|0
1660643100000|2022-08-16 09:45:00|10538.09|10538.09|10537.12|10537.12|10539.75|10539.75|10536.25|10536.25|0
1660643400000|2022-08-16 09:50:00|10537.29|10537.29|10539.29|10539.29|10542.25|10542.25|10537.29|10537.29|0
1660643700000|2022-08-16 09:55:00|10539.12|10539.12|10546.86|10546.86|10546.86|10546.86|10537.3|10537.3|0
1660644000000|2022-08-16 10:00:00|10547.08|10547.08|10546.82|10546.82|10549.21|10549.21|10546.16|10546.16|0
1660644300000|2022-08-16 10:05:00|10547.04|10547.04|10552.42|10552.42|10552.42|10552.42|10546.08|10546.08|0
1660644600000|2022-08-16 10:10:00|10552.75|10552.75|10556.4|10556.4|10557.01|10557.01|10550.21|10550.21|0
1660644900000|2022-08-16 10:15:00|10557.07|10557.07|10558.46|10558.46|10559.55|10559.55|10555.31|10555.31|0
1660645200000|2022-08-16 10:20:00|10558.74|10558.74|10568.21|10568.21|10569.37|10569.37|10558.74|10558.74|0
1660645500000|2022-08-16 10:25:00|10568.65|10568.65|10563.15|10563.15|10568.93|10568.93|10561.43|10561.43|0
1660645800000|2022-08-16 10:30:00|10564.42|10564.42|10568.05|10568.05|10568.57|10568.57|10562.61|10562.61|0
1660646100000|2022-08-16 10:35:00|10567.95|10567.95|10558.28|10558.28|10568.68|10568.68|10557.26|10557.26|0
1660646400000|2022-08-16 10:40:00|10557.76|10557.76|10557.99|10557.99|10559.79|10559.79|10555.98|10555.98|0
1660646700000|2022-08-16 10:45:00|10558.41|10558.41|10560.78|10560.78|10561.52|10561.52|10557.49|10557.49|0
1660647000000|2022-08-16 10:50:00|10560.66|10560.66|10564.51|10564.51|10564.7|10564.7|10559.42|10559.42|0
1660647300000|2022-08-16 10:55:00|10565.78|10565.78|10568|10568|10568.75|10568.75|10564.36|10564.36|0
1660647600000|2022-08-16 11:00:00|10567.83|10567.83|10560.25|10560.25|10567.83|10567.83|10560.08|10560.08|0
1660647900000|2022-08-16 11:05:00|10559.5|10559.5|10560.35|10560.35|10560.57|10560.57|10559.04|10559.04|0
1660648200000|2022-08-16 11:10:00|10560.4|10560.4|10565.07|10565.07|10565.9|10565.9|10560.4|10560.4|0
1660648500000|2022-08-16 11:15:00|10565.01|10565.01|10562.1|10562.1|10565.01|10565.01|10561.13|10561.13|0
1660648800000|2022-08-16 11:20:00|10563.37|10563.37|10558.38|10558.38|10563.6|10563.6|10558.38|10558.38|0
1660649100000|2022-08-16 11:25:00|10558.04|10558.04|10562.37|10562.37|10562.65|10562.65|10556.25|10556.25|0
1660649400000|2022-08-16 11:30:00|10562.04|10562.04|10556.07|10556.07|10563.64|10563.64|10555.85|10555.85|0
1660649700000|2022-08-16 11:35:00|10556.25|10556.25|10558.45|10558.45|10558.45|10558.45|10556.25|10556.25|0
1660650000000|2022-08-16 11:40:00|10558.22|10558.22|10564.1|10564.1|10564.1|10564.1|10558.22|10558.22|0
1660650300000|2022-08-16 11:45:00|10563.84|10563.84|10563.42|10563.42|10565.49|10565.49|10563.42|10563.42|0
1660650600000|2022-08-16 11:50:00|10563.93|10563.93|10563.75|10563.75|10563.93|10563.93|10562.54|10562.54|0
1660650900000|2022-08-16 11:55:00|10563.88|10563.88|10562.76|10562.76|10564.97|10564.97|10562.76|10562.76|0
1660651200000|2022-08-16 12:00:00|10562.54|10562.54|10558.4|10558.4|10562.54|10562.54|10557.57|10557.57|0
1660651500000|2022-08-16 12:05:00|10558.91|10558.91|10559.54|10559.54|10560.11|10560.11|10558.65|10558.65|0
1660651800000|2022-08-16 12:10:00|10559.59|10559.59|10565.28|10565.28|10565.71|10565.71|10559.59|10559.59|0
1660652100000|2022-08-16 12:15:00|10565.79|10565.79|10563.69|10563.69|10566.35|10566.35|10563.69|10563.69|0
1660652400000|2022-08-16 12:20:00|10564.21|10564.21|10560.09|10560.09|10566.23|10566.23|10560|10560|0
1660652700000|2022-08-16 12:25:00|10560|10560|10555.32|10555.32|10560|10560|10554.78|10554.78|0
1660653000000|2022-08-16 12:30:00|10555.54|10555.54|10555.15|10555.15|10560.98|10560.98|10553.58|10553.58|0
1660653300000|2022-08-16 12:35:00|10554.76|10554.76|10562.12|10562.12|10562.12|10562.12|10554.26|10554.26|0
1660653600000|2022-08-16 12:40:00|10561.86|10561.86|10556.11|10556.11|10563.44|10563.44|10556.06|10556.06|0
1660653900000|2022-08-16 12:45:00|10556.06|10556.06|10556.74|10556.74|10557.05|10557.05|10552.87|10552.87|0
1660654200000|2022-08-16 12:50:00|10556.69|10556.69|10547.26|10547.26|10556.69|10556.69|10547.07|10547.07|0
1660654500000|2022-08-16 12:55:00|10547.41|10547.41|10546.03|10546.03|10548.19|10548.19|10539.61|10539.61|0
1660654800000|2022-08-16 13:00:00|10546.19|10546.19|10549.3|10549.3|10550.99|10550.99|10545.95|10545.95|0
1660655100000|2022-08-16 13:05:00|10549.51|10549.51|10552.17|10552.17|10553.89|10553.89|10549.26|10549.26|0
1660655400000|2022-08-16 13:10:00|10551.66|10551.66|10549.17|10549.17|10551.66|10551.66|10545.01|10545.01|0
1660655700000|2022-08-16 13:15:00|10549.44|10549.44|10534.41|10534.41|10549.96|10549.96|10531.56|10531.56|0
1660656000000|2022-08-16 13:20:00|10534.62|10534.62|10534.14|10534.14|10535.37|10535.37|10532.47|10532.47|0
1660656300000|2022-08-16 13:25:00|10534.4|10534.4|10529.52|10529.52|10535.58|10535.58|10529.52|10529.52|0
1660656600000|2022-08-16 13:30:00|10530.03|10530.03|10539.22|10539.22|10543.09|10543.09|10523.73|10523.73|0
1660656900000|2022-08-16 13:35:00|10539|10539|10526.67|10526.67|10540.32|10540.32|10525.11|10525.11|0
1660657200000|2022-08-16 13:40:00|10526.89|10526.89|10531.74|10531.74|10531.75|10531.75|10522.04|10522.04|0
1660657500000|2022-08-16 13:45:00|10532.19|10532.19|10529.24|10529.24|10538.79|10538.79|10528.81|10528.81|0
1660657800000|2022-08-16 13:50:00|10528.95|10528.95|10525.66|10525.66|10530.43|10530.43|10522.38|10522.38|0
1660658100000|2022-08-16 13:55:00|10526.02|10526.02|10532.18|10532.18|10539.02|10539.02|10524.02|10524.02|0
1660658400000|2022-08-16 14:00:00|10532.08|10532.08|10519.83|10519.83|10532.31|10532.31|10517.13|10517.13|0
1660658700000|2022-08-16 14:05:00|10521.1|10521.1|10511.25|10511.25|10521.86|10521.86|10507.95|10507.95|0
1660659000000|2022-08-16 14:10:00|10510.74|10510.74|10517.2|10517.2|10517.44|10517.44|10508.25|10508.25|0
1660659300000|2022-08-16 14:15:00|10515.93|10515.93|10505.78|10505.78|10517.1|10517.1|10505.73|10505.73|0
1660659600000|2022-08-16 14:20:00|10504.51|10504.51|10506.78|10506.78|10509.25|10509.25|10501.71|10501.71|0
1660659900000|2022-08-16 14:25:00|10506.26|10506.26|10505.1|10505.1|10506.26|10506.26|10497.51|10497.51|0
1660660200000|2022-08-16 14:30:00|10505.36|10505.36|10488.78|10488.78|10505.62|10505.62|10488.78|10488.78|0
1660660500000|2022-08-16 14:35:00|10488.68|10488.68|10491.15|10491.15|10495.93|10495.93|10484.84|10484.84|0
1660660800000|2022-08-16 14:40:00|10490.88|10490.88|10515.96|10515.96|10515.96|10515.96|10490.88|10490.88|0
1660661100000|2022-08-16 14:45:00|10516.21|10516.21|10529.02|10529.02|10529.26|10529.26|10513.2|10513.2|0
1660661400000|2022-08-16 14:50:00|10529.08|10529.08|10527.43|10527.43|10530.38|10530.38|10525.16|10525.16|0
1660661700000|2022-08-16 14:55:00|10527.1|10527.1|10529.31|10529.31|10529.34|10529.34|10521.92|10521.92|0
1660662000000|2022-08-16 15:00:00|10524.23|10524.23|10523.22|10523.22|10530.18|10530.18|10523.22|10523.22|0
1660662300000|2022-08-16 15:05:00|10522.83|10522.83|10521.79|10521.79|10525.42|10525.42|10520.32|10520.32|0
1660662600000|2022-08-16 15:10:00|10522.02|10522.02|10534.34|10534.34|10536.15|10536.15|10520.85|10520.85|0
1660662900000|2022-08-16 15:15:00|10534.75|10534.75|10539.99|10539.99|10542.33|10542.33|10531.49|10531.49|0
1660663200000|2022-08-16 15:20:00|10539.69|10539.69|10540.44|10540.44|10541.82|10541.82|10534.85|10534.85|0
1660663500000|2022-08-16 15:25:00|10540.7|10540.7|10554.91|10554.91|10554.91|10554.91|10538.25|10538.25|0
1660720500000|2022-08-17 07:15:00|10549.88|10549.88|10563.68|10563.68|10570.61|10570.61|10549.88|10549.88|0
1660720800000|2022-08-17 07:20:00|10562.65|10562.65|10562.57|10562.57|10564.8|10564.8|10558.57|10558.57|0
1660721100000|2022-08-17 07:25:00|10564.12|10564.12|10586.43|10586.43|10586.43|10586.43|10563.72|10563.72|0
1660721400000|2022-08-17 07:30:00|10585.13|10585.13|10585.87|10585.87|10591.11|10591.11|10582.14|10582.14|0
1660721700000|2022-08-17 07:35:00|10585.5|10585.5|10584.94|10584.94|10590.97|10590.97|10583.93|10583.93|0
1660722000000|2022-08-17 07:40:00|10585.15|10585.15|10575.6|10575.6|10585.15|10585.15|10572.79|10572.79|0
1660722300000|2022-08-17 07:45:00|10575.74|10575.74|10571.07|10571.07|10579.82|10579.82|10570.97|10570.97|0
1660722600000|2022-08-17 07:50:00|10571.72|10571.72|10552.34|10552.34|10572.4|10572.4|10551.37|10551.37|0
1660722900000|2022-08-17 07:55:00|10552.01|10552.01|10548.94|10548.94|10552.65|10552.65|10547.56|10547.56|0
1660723200000|2022-08-17 08:00:00|10549.39|10549.39|10545.65|10545.65|10549.64|10549.64|10543.27|10543.27|0
1660723500000|2022-08-17 08:05:00|10544.38|10544.38|10547.86|10547.86|10548.4|10548.4|10542.43|10542.43|0
1660723800000|2022-08-17 08:10:00|10548.19|10548.19|10557.97|10557.97|10565.81|10565.81|10548.19|10548.19|0
1660724100000|2022-08-17 08:15:00|10557.21|10557.21|10554.63|10554.63|10557.3|10557.3|10551.46|10551.46|0
1660724400000|2022-08-17 08:20:00|10554.66|10554.66|10559.51|10559.51|10559.69|10559.69|10552.54|10552.54|0
1660724700000|2022-08-17 08:25:00|10559.07|10559.07|10550|10550|10562.18|10562.18|10549.45|10549.45|0
1660725000000|2022-08-17 08:30:00|10549.33|10549.33|10547.83|10547.83|10549.78|10549.78|10544.27|10544.27|0
1660725300000|2022-08-17 08:35:00|10547.6|10547.6|10532.08|10532.08|10547.64|10547.64|10532.08|10532.08|0
1660725600000|2022-08-17 08:40:00|10532.97|10532.97|10539.96|10539.96|10541.28|10541.28|10532.97|10532.97|0
1660725900000|2022-08-17 08:45:00|10540.22|10540.22|10525.34|10525.34|10540.54|10540.54|10524.07|10524.07|0
1660726200000|2022-08-17 08:50:00|10524.31|10524.31|10534.99|10534.99|10534.99|10534.99|10524.31|10524.31|0
1660726500000|2022-08-17 08:55:00|10535.63|10535.63|10532.92|10532.92|10537.97|10537.97|10530.39|10530.39|0
1660726800000|2022-08-17 09:00:00|10534.19|10534.19|10545.28|10545.28|10546.48|10546.48|10533.38|10533.38|0
1660727100000|2022-08-17 09:05:00|10545.37|10545.37|10543.04|10543.04|10548.63|10548.63|10543.04|10543.04|0
1660727400000|2022-08-17 09:10:00|10543.55|10543.55|10534.71|10534.71|10543.98|10543.98|10534.37|10534.37|0
1660727700000|2022-08-17 09:15:00|10535.22|10535.22|10536.41|10536.41|10537.7|10537.7|10532.76|10532.76|0
1660728000000|2022-08-17 09:20:00|10536.06|10536.06|10539.41|10539.41|10540.61|10540.61|10535.47|10535.47|0
1660728300000|2022-08-17 09:25:00|10538.14|10538.14|10533.63|10533.63|10538.27|10538.27|10533.63|10533.63|0
1660728600000|2022-08-17 09:30:00|10532.9|10532.9|10530.5|10530.5|10533.62|10533.62|10530.5|10530.5|0
1660728900000|2022-08-17 09:35:00|10529.23|10529.23|10522.52|10522.52|10529.23|10529.23|10518.79|10518.79|0
1660729200000|2022-08-17 09:40:00|10522.67|10522.67|10519.66|10519.66|10523.05|10523.05|10515.85|10515.85|0
1660729500000|2022-08-17 09:45:00|10518.76|10518.76|10512.36|10512.36|10518.76|10518.76|10511.86|10511.86|0
1660729800000|2022-08-17 09:50:00|10511.85|10511.85|10494.92|10494.92|10511.85|10511.85|10494.92|10494.92|0
1660730100000|2022-08-17 09:55:00|10495.17|10495.17|10488.73|10488.73|10497.04|10497.04|10488.73|10488.73|0
1660730400000|2022-08-17 10:00:00|10488.99|10488.99|10490.14|10490.14|10497.06|10497.06|10488.6|10488.6|0
1660730700000|2022-08-17 10:05:00|10490.56|10490.56|10489.8|10489.8|10491.81|10491.81|10489.27|10489.27|0
1660731000000|2022-08-17 10:10:00|10489.6|10489.6|10496.05|10496.05|10496.05|10496.05|10487.74|10487.74|0
1660731300000|2022-08-17 10:15:00|10497.32|10497.32|10499.86|10499.86|10502.39|10502.39|10495.73|10495.73|0
1660731600000|2022-08-17 10:20:00|10499.81|10499.81|10518.85|10518.85|10518.85|10518.85|10499.19|10499.19|0
1660731900000|2022-08-17 10:25:00|10518.5|10518.5|10513.84|10513.84|10519.98|10519.98|10508.68|10508.68|0
1660732200000|2022-08-17 10:30:00|10511.3|10511.3|10520.15|10520.15|10520.15|10520.15|10501.5|10501.5|0
1660732500000|2022-08-17 10:35:00|10520|10520|10512.31|10512.31|10520.35|10520.35|10511.38|10511.38|0
1660732800000|2022-08-17 10:40:00|10512.19|10512.19|10506.27|10506.27|10516.73|10516.73|10506.27|10506.27|0
1660733100000|2022-08-17 10:45:00|10505|10505|10505.57|10505.57|10506.27|10506.27|10500.05|10500.05|0
1660733400000|2022-08-17 10:50:00|10505.67|10505.67|10503.69|10503.69|10506.05|10506.05|10503.69|10503.69|0
1660733700000|2022-08-17 10:55:00|10503.91|10503.91|10504.95|10504.95|10505.17|10505.17|10499.4|10499.4|0
1660734000000|2022-08-17 11:00:00|10504.77|10504.77|10503.67|10503.67|10507.32|10507.32|10502.72|10502.72|0
1660734300000|2022-08-17 11:05:00|10503.15|10503.15|10501.09|10501.09|10505.26|10505.26|10501.09|10501.09|0
1660734600000|2022-08-17 11:10:00|10500.88|10500.88|10502.38|10502.38|10505.03|10505.03|10500.5|10500.5|0
1660734900000|2022-08-17 11:15:00|10502.04|10502.04|10501.22|10501.22|10503.49|10503.49|10500.18|10500.18|0
1660735200000|2022-08-17 11:20:00|10501.87|10501.87|10499.7|10499.7|10502.37|10502.37|10499.7|10499.7|0
1660735500000|2022-08-17 11:25:00|10499.34|10499.34|10497.19|10497.19|10499.44|10499.44|10496.86|10496.86|0
1660735800000|2022-08-17 11:30:00|10497.14|10497.14|10498.01|10498.01|10498.17|10498.17|10495.39|10495.39|0
1660736100000|2022-08-17 11:35:00|10496.74|10496.74|10489.97|10489.97|10496.74|10496.74|10489.4|10489.4|0
1660736400000|2022-08-17 11:40:00|10489.84|10489.84|10491.94|10491.94|10491.94|10491.94|10488.54|10488.54|0
1660736700000|2022-08-17 11:45:00|10491.88|10491.88|10488.42|10488.42|10491.95|10491.95|10488.11|10488.11|0
1660737000000|2022-08-17 11:50:00|10488.87|10488.87|10494.32|10494.32|10494.32|10494.32|10487.54|10487.54|0
1660737300000|2022-08-17 11:55:00|10494.65|10494.65|10496.37|10496.37|10496.37|10496.37|10494.65|10494.65|0
1660737600000|2022-08-17 12:00:00|10496.11|10496.11|10507.84|10507.84|10513.28|10513.28|10496.11|10496.11|0
1660737900000|2022-08-17 12:05:00|10507.89|10507.89|10505.34|10505.34|10507.89|10507.89|10502.84|10502.84|0
1660738200000|2022-08-17 12:10:00|10506.37|10506.37|10496.75|10496.75|10511.4|10511.4|10496.75|10496.75|0
1660738500000|2022-08-17 12:15:00|10496.64|10496.64|10493.56|10493.56|10496.64|10496.64|10492.59|10492.59|0
1660738800000|2022-08-17 12:20:00|10493.46|10493.46|10486.78|10486.78|10493.46|10493.46|10481.3|10481.3|0
1660739100000|2022-08-17 12:25:00|10486.51|10486.51|10476.77|10476.77|10486.51|10486.51|10476.58|10476.58|0
1660739400000|2022-08-17 12:30:00|10473.88|10473.88|10472.87|10472.87|10474.14|10474.14|10461.2|10461.2|0
1660739700000|2022-08-17 12:35:00|10473.9|10473.9|10483.61|10483.61|10489.48|10489.48|10473.76|10473.76|0
1660740000000|2022-08-17 12:40:00|10483.33|10483.33|10478.37|10478.37|10484.21|10484.21|10475.83|10475.83|0
1660740300000|2022-08-17 12:45:00|10477.1|10477.1|10472.79|10472.79|10477.58|10477.58|10472.72|10472.72|0
1660740600000|2022-08-17 12:50:00|10472.62|10472.62|10479.14|10479.14|10479.37|10479.37|10471.22|10471.22|0
1660740900000|2022-08-17 12:55:00|10478.93|10478.93|10478.39|10478.39|10478.93|10478.93|10476.65|10476.65|0
1660741200000|2022-08-17 13:00:00|10478.29|10478.29|10478.04|10478.04|10480.72|10480.72|10477.19|10477.19|0
1660741500000|2022-08-17 13:05:00|10477.71|10477.71|10479.62|10479.62|10480.84|10480.84|10476.41|10476.41|0
1660741800000|2022-08-17 13:10:00|10479.81|10479.81|10474.76|10474.76|10480.91|10480.91|10474.67|10474.67|0
1660742100000|2022-08-17 13:15:00|10474.5|10474.5|10467.42|10467.42|10474.75|10474.75|10465.47|10465.47|0
1660742400000|2022-08-17 13:20:00|10466.77|10466.77|10464.58|10464.58|10467.9|10467.9|10460.83|10460.83|0
1660742700000|2022-08-17 13:25:00|10464.84|10464.84|10465.72|10465.72|10466.09|10466.09|10463.77|10463.77|0
1660743000000|2022-08-17 13:30:00|10465.89|10465.89|10461.76|10461.76|10473.37|10473.37|10458.54|10458.54|0
1660743300000|2022-08-17 13:35:00|10461.88|10461.88|10466.87|10466.87|10469.33|10469.33|10461.88|10461.88|0
1660743600000|2022-08-17 13:40:00|10466.66|10466.66|10448.91|10448.91|10466.66|10466.66|10447.99|10447.99|0
1660743900000|2022-08-17 13:45:00|10449.94|10449.94|10458.23|10458.23|10459.94|10459.94|10448.91|10448.91|0
1660744200000|2022-08-17 13:50:00|10457.98|10457.98|10460.29|10460.29|10461.76|10461.76|10450.12|10450.12|0
1660744500000|2022-08-17 13:55:00|10460.19|10460.19|10474.73|10474.73|10474.73|10474.73|10458.2|10458.2|0
1660744800000|2022-08-17 14:00:00|10474.9|10474.9|10473.96|10473.96|10480.52|10480.52|10467.09|10467.09|0
1660745100000|2022-08-17 14:05:00|10474.07|10474.07|10468.17|10468.17|10474.74|10474.74|10468.17|10468.17|0
1660745400000|2022-08-17 14:10:00|10467.95|10467.95|10452.9|10452.9|10467.95|10467.95|10452.9|10452.9|0
1660745700000|2022-08-17 14:15:00|10453.42|10453.42|10459.13|10459.13|10459.19|10459.19|10452.81|10452.81|0
1660746000000|2022-08-17 14:20:00|10459.07|10459.07|10460.68|10460.68|10467.12|10467.12|10458.92|10458.92|0
1660746300000|2022-08-17 14:25:00|10460.45|10460.45|10452.23|10452.23|10460.45|10460.45|10451.7|10451.7|0
1660746600000|2022-08-17 14:30:00|10452.74|10452.74|10440.08|10440.08|10452.74|10452.74|10437.1|10437.1|0
1660746900000|2022-08-17 14:35:00|10439.68|10439.68|10434.04|10434.04|10439.68|10439.68|10428.12|10428.12|0
1660747200000|2022-08-17 14:40:00|10432.77|10432.77|10439.13|10439.13|10441.08|10441.08|10432.1|10432.1|0
1660747500000|2022-08-17 14:45:00|10437.64|10437.64|10436.68|10436.68|10442.19|10442.19|10436.68|10436.68|0
1660747800000|2022-08-17 14:50:00|10436.27|10436.27|10424.68|10424.68|10436.27|10436.27|10424.68|10424.68|0
1660748100000|2022-08-17 14:55:00|10425.19|10425.19|10422.9|10422.9|10426.42|10426.42|10415.53|10415.53|0
1660748400000|2022-08-17 15:00:00|10422.7|10422.7|10426.56|10426.56|10427.87|10427.87|10419.92|10419.92|0
1660748700000|2022-08-17 15:05:00|10426.83|10426.83|10432.88|10432.88|10435.27|10435.27|10423.18|10423.18|0
1660749000000|2022-08-17 15:10:00|10431.61|10431.61|10435.61|10435.61|10435.69|10435.69|10427.85|10427.85|0
1660749300000|2022-08-17 15:15:00|10435.37|10435.37|10437.46|10437.46|10438.41|10438.41|10430.89|10430.89|0
1660749600000|2022-08-17 15:20:00|10437.51|10437.51|10440.97|10440.97|10440.97|10440.97|10435.2|10435.2|0
1660749900000|2022-08-17 15:25:00|10441.02|10441.02|10440.86|10440.86|10441.71|10441.71|10432.95|10432.95|0
1660806900000|2022-08-18 07:15:00|10443.19|10443.19|10431.26|10431.26|10448.85|10448.85|10431.26|10431.26|0
1660807200000|2022-08-18 07:20:00|10430.22|10430.22|10425.92|10425.92|10434.09|10434.09|10425.67|10425.67|0
1660807500000|2022-08-18 07:25:00|10425.74|10425.74|10436.29|10436.29|10436.29|10436.29|10423.58|10423.58|0
1660807800000|2022-08-18 07:30:00|10435.64|10435.64|10436.1|10436.1|10437.67|10437.67|10423.2|10423.2|0
1660808100000|2022-08-18 07:35:00|10429.14|10429.14|10443.01|10443.01|10443.01|10443.01|10424.93|10424.93|0
1660808400000|2022-08-18 07:40:00|10443.71|10443.71|10448.8|10448.8|10450.94|10450.94|10440.61|10440.61|0
1660808700000|2022-08-18 07:45:00|10448.46|10448.46|10440.91|10440.91|10452.64|10452.64|10440.91|10440.91|0
1660809000000|2022-08-18 07:50:00|10438.37|10438.37|10447.61|10447.61|10448.67|10448.67|10438.37|10438.37|0
1660809300000|2022-08-18 07:55:00|10447.26|10447.26|10459.87|10459.87|10461.09|10461.09|10447.26|10447.26|0
1660809600000|2022-08-18 08:00:00|10458.84|10458.84|10452.7|10452.7|10459.95|10459.95|10450.53|10450.53|0
1660809900000|2022-08-18 08:05:00|10451.43|10451.43|10448.2|10448.2|10463.08|10463.08|10445.66|10445.66|0
1660810200000|2022-08-18 08:10:00|10448.23|10448.23|10431.68|10431.68|10448.23|10448.23|10430.02|10430.02|0
1660810500000|2022-08-18 08:15:00|10430.41|10430.41|10423.8|10423.8|10434.75|10434.75|10422.58|10422.58|0
1660810800000|2022-08-18 08:20:00|10422.95|10422.95|10418.07|10418.07|10422.95|10422.95|10415.09|10415.09|0
1660811100000|2022-08-18 08:25:00|10420.68|10420.68|10426.63|10426.63|10428.23|10428.23|10420.68|10420.68|0
1660811400000|2022-08-18 08:30:00|10426.85|10426.85|10425.75|10425.75|10428.33|10428.33|10423.44|10423.44|0
1660811700000|2022-08-18 08:35:00|10425.86|10425.86|10421.97|10421.97|10427.92|10427.92|10421.09|10421.09|0
1660812000000|2022-08-18 08:40:00|10421.81|10421.81|10418.73|10418.73|10421.81|10421.81|10415.02|10415.02|0
1660812300000|2022-08-18 08:45:00|10418.91|10418.91|10418.31|10418.31|10423.85|10423.85|10418.02|10418.02|0
1660812600000|2022-08-18 08:50:00|10419.58|10419.58|10423.94|10423.94|10423.94|10423.94|10419.31|10419.31|0
1660812900000|2022-08-18 08:55:00|10423.74|10423.74|10430.15|10430.15|10432.56|10432.56|10423.74|10423.74|0
1660813200000|2022-08-18 09:00:00|10430.3|10430.3|10427.91|10427.91|10431.16|10431.16|10425.8|10425.8|0
1660813500000|2022-08-18 09:05:00|10427.97|10427.97|10425.8|10425.8|10432.31|10432.31|10425.8|10425.8|0
1660813800000|2022-08-18 09:10:00|10427.07|10427.07|10434.76|10434.76|10434.76|10434.76|10421.79|10421.79|0
1660814100000|2022-08-18 09:15:00|10433.49|10433.49|10431.48|10431.48|10434.17|10434.17|10429.09|10429.09|0
1660814400000|2022-08-18 09:20:00|10431.31|10431.31|10432.87|10432.87|10435.7|10435.7|10430.59|10430.59|0
1660814700000|2022-08-18 09:25:00|10433.52|10433.52|10444.88|10444.88|10444.88|10444.88|10430.98|10430.98|0
1660815000000|2022-08-18 09:30:00|10445.05|10445.05|10450.7|10450.7|10451.97|10451.97|10445.05|10445.05|0
1660815300000|2022-08-18 09:35:00|10451.22|10451.22|10449.74|10449.74|10451.22|10451.22|10449.27|10449.27|0
1660815600000|2022-08-18 09:40:00|10451.01|10451.01|10446.79|10446.79|10451.01|10451.01|10446.32|10446.32|0
1660815900000|2022-08-18 09:45:00|10448.06|10448.06|10458.56|10458.56|10458.58|10458.58|10446.91|10446.91|0
1660816200000|2022-08-18 09:50:00|10461.1|10461.1|10470.29|10470.29|10471.34|10471.34|10456.79|10456.79|0
1660816500000|2022-08-18 09:55:00|10470.17|10470.17|10473.39|10473.39|10475.46|10475.46|10470.17|10470.17|0
1660816800000|2022-08-18 10:00:00|10473.61|10473.61|10481.87|10481.87|10484.45|10484.45|10473.61|10473.61|0
1660817100000|2022-08-18 10:05:00|10482.54|10482.54|10485.68|10485.68|10487.47|10487.47|10479.84|10479.84|0
1660817400000|2022-08-18 10:10:00|10485.03|10485.03|10472.1|10472.1|10485.03|10485.03|10472.1|10472.1|0
1660817700000|2022-08-18 10:15:00|10473.37|10473.37|10472.16|10472.16|10473.6|10473.6|10465.27|10465.27|0
1660818000000|2022-08-18 10:20:00|10470.1|10470.1|10469.11|10469.11|10473.75|10473.75|10463.37|10463.37|0
1660818300000|2022-08-18 10:25:00|10468.96|10468.96|10462.56|10462.56|10469.16|10469.16|10462.56|10462.56|0
1660818600000|2022-08-18 10:30:00|10462.43|10462.43|10463.82|10463.82|10465.6|10465.6|10460.01|10460.01|0
1660818900000|2022-08-18 10:35:00|10464.09|10464.09|10472.53|10472.53|10472.53|10472.53|10463.29|10463.29|0
1660819200000|2022-08-18 10:40:00|10473.56|10473.56|10469.7|10469.7|10477.37|10477.37|10469.31|10469.31|0
1660819500000|2022-08-18 10:45:00|10469.49|10469.49|10473.53|10473.53|10473.8|10473.8|10469.16|10469.16|0
1660819800000|2022-08-18 10:50:00|10473.86|10473.86|10466.48|10466.48|10474.26|10474.26|10465.99|10465.99|0
1660820100000|2022-08-18 10:55:00|10467.75|10467.75|10466.6|10466.6|10469.02|10469.02|10463.47|10463.47|0
1660820400000|2022-08-18 11:00:00|10465.33|10465.33|10468.86|10468.86|10469.84|10469.84|10465.33|10465.33|0
1660820700000|2022-08-18 11:05:00|10469.13|10469.13|10481.81|10481.81|10483.08|10483.08|10469.13|10469.13|0
1660821000000|2022-08-18 11:10:00|10482.33|10482.33|10490.4|10490.4|10490.91|10490.91|10482.05|10482.05|0
1660821300000|2022-08-18 11:15:00|10490.73|10490.73|10489.42|10489.42|10495.21|10495.21|10488.87|10488.87|0
1660821600000|2022-08-18 11:20:00|10488.15|10488.15|10482.73|10482.73|10488.24|10488.24|10480.35|10480.35|0
1660821900000|2022-08-18 11:25:00|10482.46|10482.46|10479.08|10479.08|10485|10485|10478.86|10478.86|0
1660822200000|2022-08-18 11:30:00|10478.68|10478.68|10484.48|10484.48|10484.71|10484.71|10478.16|10478.16|0
1660822500000|2022-08-18 11:35:00|10483.97|10483.97|10480.46|10480.46|10486.51|10486.51|10480.46|10480.46|0
1660822800000|2022-08-18 11:40:00|10480.28|10480.28|10480.28|10480.28|10482.82|10482.82|10477.81|10477.81|0
1660823100000|2022-08-18 11:45:00|10481.31|10481.31|10483.07|10483.07|10483.09|10483.09|10478.77|10478.77|0
1660823400000|2022-08-18 11:50:00|10483.13|10483.13|10482.25|10482.25|10483.34|10483.34|10481.26|10481.26|0
1660823700000|2022-08-18 11:55:00|10482.07|10482.07|10487.43|10487.43|10488.05|10488.05|10482.07|10482.07|0
1660824000000|2022-08-18 12:00:00|10487.15|10487.15|10499.13|10499.13|10499.13|10499.13|10487.15|10487.15|0
1660824300000|2022-08-18 12:05:00|10499.35|10499.35|10506.41|10506.41|10508.12|10508.12|10497.64|10497.64|0
1660824600000|2022-08-18 12:10:00|10505.14|10505.14|10494.59|10494.59|10505.14|10505.14|10494.47|10494.47|0
1660824900000|2022-08-18 12:15:00|10494.08|10494.08|10492.96|10492.96|10495.94|10495.94|10492.96|10492.96|0
1660825200000|2022-08-18 12:20:00|10492.44|10492.44|10491.52|10491.52|10492.44|10492.44|10486.27|10486.27|0
1660825500000|2022-08-18 12:25:00|10494.06|10494.06|10496.7|10496.7|10496.7|10496.7|10491.25|10491.25|0
1660825800000|2022-08-18 12:30:00|10496.76|10496.76|10495.07|10495.07|10497.36|10497.36|10492.09|10492.09|0
1660826100000|2022-08-18 12:35:00|10494.41|10494.41|10487.44|10487.44|10494.41|10494.41|10487.44|10487.44|0
1660826400000|2022-08-18 12:40:00|10487.78|10487.78|10488.44|10488.44|10492.09|10492.09|10486.3|10486.3|0
1660826700000|2022-08-18 12:45:00|10488.22|10488.22|10486.45|10486.45|10489.7|10489.7|10484.62|10484.62|0
1660827000000|2022-08-18 12:50:00|10486.3|10486.3|10486.35|10486.35|10490.33|10490.33|10486.03|10486.03|0
1660827300000|2022-08-18 12:55:00|10486.15|10486.15|10481.06|10481.06|10486.92|10486.92|10477.45|10477.45|0
1660827600000|2022-08-18 13:00:00|10481.45|10481.45|10483.58|10483.58|10484.19|10484.19|10480.08|10480.08|0
1660827900000|2022-08-18 13:05:00|10483.7|10483.7|10475.37|10475.37|10483.7|10483.7|10472.05|10472.05|0
1660828200000|2022-08-18 13:10:00|10476.02|10476.02|10478.68|10478.68|10478.94|10478.94|10476.02|10476.02|0
1660828500000|2022-08-18 13:15:00|10478.91|10478.91|10489.94|10489.94|10490.21|10490.21|10478.91|10478.91|0
1660828800000|2022-08-18 13:20:00|10489.85|10489.85|10494.19|10494.19|10494.77|10494.77|10488.58|10488.58|0
1660829100000|2022-08-18 13:25:00|10493.54|10493.54|10484.8|10484.8|10493.54|10493.54|10482.16|10482.16|0
1660829400000|2022-08-18 13:30:00|10485.07|10485.07|10468.62|10468.62|10485.16|10485.16|10465.4|10465.4|0
1660829700000|2022-08-18 13:35:00|10468.17|10468.17|10472.14|10472.14|10474.3|10474.3|10464.96|10464.96|0
1660830000000|2022-08-18 13:40:00|10472.79|10472.79|10477.4|10477.4|10477.4|10477.4|10467.9|10467.9|0
1660830300000|2022-08-18 13:45:00|10478.07|10478.07|10475.85|10475.85|10479.55|10479.55|10474.16|10474.16|0
1660830600000|2022-08-18 13:50:00|10474.59|10474.59|10493.98|10493.98|10495.25|10495.25|10474.59|10474.59|0
1660830900000|2022-08-18 13:55:00|10494.49|10494.49|10500.07|10500.07|10501.92|10501.92|10492.95|10492.95|0
1660831200000|2022-08-18 14:00:00|10498.53|10498.53|10496.8|10496.8|10498.53|10498.53|10491.72|10491.72|0
1660831500000|2022-08-18 14:05:00|10496.6|10496.6|10486.44|10486.44|10496.6|10496.6|10484.57|10484.57|0
1660831800000|2022-08-18 14:10:00|10485.17|10485.17|10479.7|10479.7|10487.16|10487.16|10476.46|10476.46|0
1660832100000|2022-08-18 14:15:00|10479.58|10479.58|10482.23|10482.23|10484.07|10484.07|10479.58|10479.58|0
1660832400000|2022-08-18 14:20:00|10482.18|10482.18|10486.87|10486.87|10486.87|10486.87|10481|10481|0
1660832700000|2022-08-18 14:25:00|10488.14|10488.14|10484.31|10484.31|10493.36|10493.36|10484.1|10484.1|0
1660833000000|2022-08-18 14:30:00|10483.04|10483.04|10481.22|10481.22|10483.56|10483.56|10480.2|10480.2|0
1660833300000|2022-08-18 14:35:00|10480.89|10480.89|10481.99|10481.99|10483.42|10483.42|10479.3|10479.3|0
1660833600000|2022-08-18 14:40:00|10483.26|10483.26|10491.28|10491.28|10491.56|10491.56|10482.93|10482.93|0
1660833900000|2022-08-18 14:45:00|10491.11|10491.11|10499.64|10499.64|10500.94|10500.94|10489.65|10489.65|0
1660834200000|2022-08-18 14:50:00|10500.19|10500.19|10504.94|10504.94|10506.11|10506.11|10500.19|10500.19|0
1660834500000|2022-08-18 14:55:00|10505|10505|10505.71|10505.71|10506.62|10506.62|10499.13|10499.13|0
1660834800000|2022-08-18 15:00:00|10505.63|10505.63|10502.55|10502.55|10505.63|10505.63|10501.68|10501.68|0
1660835100000|2022-08-18 15:05:00|10502.64|10502.64|10508.7|10508.7|10508.7|10508.7|10500.59|10500.59|0
1660835400000|2022-08-18 15:10:00|10508.76|10508.76|10509.1|10509.1|10511.84|10511.84|10507.09|10507.09|0
1660835700000|2022-08-18 15:15:00|10508.87|10508.87|10505.03|10505.03|10510.55|10510.55|10504.52|10504.52|0
1660836000000|2022-08-18 15:20:00|10505.09|10505.09|10515.45|10515.45|10515.45|10515.45|10503.98|10503.98|0
1660836300000|2022-08-18 15:25:00|10515.72|10515.72|10518|10518|10522.31|10522.31|10515.72|10515.72|0
1660893300000|2022-08-19 07:15:00|10457.3|10457.3|10444.39|10444.39|10457.3|10457.3|10440.32|10440.32|0
1660893600000|2022-08-19 07:20:00|10443.5|10443.5|10436.91|10436.91|10443.5|10443.5|10432.65|10432.65|0
1660893900000|2022-08-19 07:25:00|10437.58|10437.58|10445.91|10445.91|10446.1|10446.1|10435.63|10435.63|0
1660894200000|2022-08-19 07:30:00|10445.73|10445.73|10427.97|10427.97|10448.94|10448.94|10426.7|10426.7|0
1660894500000|2022-08-19 07:35:00|10427.45|10427.45|10416.76|10416.76|10432.64|10432.64|10411.85|10411.85|0
1660894800000|2022-08-19 07:40:00|10415.49|10415.49|10417.15|10417.15|10423.82|10423.82|10414.34|10414.34|0
1660895100000|2022-08-19 07:45:00|10416.89|10416.89|10419.38|10419.38|10420.93|10420.93|10413.68|10413.68|0
1660895400000|2022-08-19 07:50:00|10419.11|10419.11|10418.42|10418.42|10419.11|10419.11|10411.61|10411.61|0
1660895700000|2022-08-19 07:55:00|10418.68|10418.68|10429.31|10429.31|10432.93|10432.93|10418.68|10418.68|0
1660896000000|2022-08-19 08:00:00|10427.69|10427.69|10437.81|10437.81|10437.81|10437.81|10427.69|10427.69|0
1660896300000|2022-08-19 08:05:00|10436.54|10436.54|10422.29|10422.29|10437.31|10437.31|10422.29|10422.29|0
1660896600000|2022-08-19 08:10:00|10421.4|10421.4|10424.89|10424.89|10428.48|10428.48|10421.4|10421.4|0
1660896900000|2022-08-19 08:15:00|10424.38|10424.38|10427.2|10427.2|10427.37|10427.37|10420.03|10420.03|0
1660897200000|2022-08-19 08:20:00|10427.85|10427.85|10409.95|10409.95|10427.85|10427.85|10406.51|10406.51|0
1660897500000|2022-08-19 08:25:00|10410.2|10410.2|10425.96|10425.96|10425.96|10425.96|10409.35|10409.35|0
1660897800000|2022-08-19 08:30:00|10425.72|10425.72|10415.36|10415.36|10426.55|10426.55|10412.27|10412.27|0
1660898100000|2022-08-19 08:35:00|10415.14|10415.14|10414.46|10414.46|10422.71|10422.71|10414.18|10414.18|0
1660898400000|2022-08-19 08:40:00|10414.79|10414.79|10423.78|10423.78|10424.43|10424.43|10414.46|10414.46|0
1660898700000|2022-08-19 08:45:00|10423.5|10423.5|10438.31|10438.31|10438.31|10438.31|10423.5|10423.5|0
1660899000000|2022-08-19 08:50:00|10438.36|10438.36|10434.69|10434.69|10439.87|10439.87|10432.46|10432.46|0
1660899300000|2022-08-19 08:55:00|10435.14|10435.14|10449.72|10449.72|10449.72|10449.72|10434.8|10434.8|0
1660899600000|2022-08-19 09:00:00|10449.74|10449.74|10448.43|10448.43|10454.1|10454.1|10444.56|10444.56|0
1660899900000|2022-08-19 09:05:00|10450.97|10450.97|10445.32|10445.32|10450.97|10450.97|10445.32|10445.32|0
1660900200000|2022-08-19 09:10:00|10445.47|10445.47|10446.44|10446.44|10446.51|10446.51|10445.47|10445.47|0
1660900500000|2022-08-19 09:15:00|10446.62|10446.62|10517.31|10517.31|10517.31|10517.31|10446.35|10446.35|0
1660900800000|2022-08-19 09:20:00|10518.58|10518.58|10517.73|10517.73|10518.58|10518.58|10509.38|10509.38|0
1660901100000|2022-08-19 09:25:00|10515.19|10515.19|10521.86|10521.86|10521.86|10521.86|10513.97|10513.97|0
1660901400000|2022-08-19 09:30:00|10523.13|10523.13|10534.74|10534.74|10535.54|10535.54|10521.86|10521.86|0
1660901700000|2022-08-19 09:35:00|10534.9|10534.9|10530.39|10530.39|10534.9|10534.9|10527.22|10527.22|0
1660902000000|2022-08-19 09:40:00|10527.85|10527.85|10526.94|10526.94|10533.36|10533.36|10526.94|10526.94|0
1660902300000|2022-08-19 09:45:00|10527.49|10527.49|10537.35|10537.35|10537.35|10537.35|10527.49|10527.49|0
1660902600000|2022-08-19 09:50:00|10537.23|10537.23|10525.64|10525.64|10537.46|10537.46|10525.37|10525.37|0
1660902900000|2022-08-19 09:55:00|10524.93|10524.93|10513.8|10513.8|10524.99|10524.99|10511.71|10511.71|0
1660903200000|2022-08-19 10:00:00|10513.74|10513.74|10523.34|10523.34|10523.34|10523.34|10507.21|10507.21|0
1660903500000|2022-08-19 10:05:00|10523.56|10523.56|10511.47|10511.47|10523.56|10523.56|10511.47|10511.47|0
1660903800000|2022-08-19 10:10:00|10512.5|10512.5|10516.7|10516.7|10519.28|10519.28|10512.5|10512.5|0
1660904100000|2022-08-19 10:15:00|10514.16|10514.16|10522.68|10522.68|10523.2|10523.2|10514.01|10514.01|0
1660904400000|2022-08-19 10:20:00|10522.9|10522.9|10520.54|10520.54|10523.05|10523.05|10519.03|10519.03|0
1660904700000|2022-08-19 10:25:00|10521.8|10521.8|10533.64|10533.64|10533.64|10533.64|10521.8|10521.8|0
1660905000000|2022-08-19 10:30:00|10532.37|10532.37|10518.58|10518.58|10532.37|10532.37|10518.58|10518.58|0
1660905300000|2022-08-19 10:35:00|10518.52|10518.52|10503.69|10503.69|10518.52|10518.52|10501.31|10501.31|0
1660905600000|2022-08-19 10:40:00|10502.38|10502.38|10500.29|10500.29|10506.8|10506.8|10497.13|10497.13|0
1660905900000|2022-08-19 10:45:00|10499.78|10499.78|10498.44|10498.44|10501.27|10501.27|10498.44|10498.44|0
1660906200000|2022-08-19 10:50:00|10497.41|10497.41|10507.14|10507.14|10507.14|10507.14|10497.08|10497.08|0
1660906500000|2022-08-19 10:55:00|10506.81|10506.81|10511.65|10511.65|10511.65|10511.65|10506.46|10506.46|0
1660906800000|2022-08-19 11:00:00|10511.91|10511.91|10518.1|10518.1|10518.26|10518.26|10511.91|10511.91|0
1660907100000|2022-08-19 11:05:00|10518.61|10518.61|10518.29|10518.29|10519.87|10519.87|10515.62|10515.62|0
1660907400000|2022-08-19 11:10:00|10518.51|10518.51|10521.68|10521.68|10522.87|10522.87|10518.51|10518.51|0
1660907700000|2022-08-19 11:15:00|10521.74|10521.74|10520.64|10520.64|10525.26|10525.26|10520.64|10520.64|0
1660908000000|2022-08-19 11:20:00|10519.86|10519.86|10517.28|10517.28|10520.66|10520.66|10517.11|10517.11|0
1660908300000|2022-08-19 11:25:00|10517.11|10517.11|10513.11|10513.11|10518.43|10518.43|10513.11|10513.11|0
1660908600000|2022-08-19 11:30:00|10513.63|10513.63|10512.94|10512.94|10514.51|10514.51|10512.55|10512.55|0
1660908900000|2022-08-19 11:35:00|10512.71|10512.71|10519.97|10519.97|10519.97|10519.97|10508.92|10508.92|0
1660909200000|2022-08-19 11:40:00|10519.46|10519.46|10515.78|10515.78|10519.65|10519.65|10514.79|10514.79|0
1660909500000|2022-08-19 11:45:00|10516.04|10516.04|10518.7|10518.7|10520.35|10520.35|10516.04|10516.04|0
1660909800000|2022-08-19 11:50:00|10519.15|10519.15|10521.47|10521.47|10522.91|10522.91|10518.98|10518.98|0
1660910100000|2022-08-19 11:55:00|10521.55|10521.55|10528.82|10528.82|10529.03|10529.03|10520.37|10520.37|0
1660910400000|2022-08-19 12:00:00|10529.47|10529.47|10529.71|10529.71|10533.28|10533.28|10528.04|10528.04|0
1660910700000|2022-08-19 12:05:00|10529.98|10529.98|10526.83|10526.83|10531.94|10531.94|10526.73|10526.73|0
1660911000000|2022-08-19 12:10:00|10526.63|10526.63|10523.7|10523.7|10527.4|10527.4|10521.98|10521.98|0
1660911300000|2022-08-19 12:15:00|10523.82|10523.82|10524.77|10524.77|10526.35|10526.35|10523.82|10523.82|0
1660911600000|2022-08-19 12:20:00|10525.45|10525.45|10518.82|10518.82|10525.5|10525.5|10518.38|10518.38|0
1660911900000|2022-08-19 12:25:00|10518.31|10518.31|10517.54|10517.54|10518.31|10518.31|10515.55|10515.55|0
1660912200000|2022-08-19 12:30:00|10517.5|10517.5|10516.19|10516.19|10518.46|10518.46|10513.15|10513.15|0
1660912500000|2022-08-19 12:35:00|10517.46|10517.46|10525.23|10525.23|10525.75|10525.75|10517.46|10517.46|0
1660912800000|2022-08-19 12:40:00|10525.07|10525.07|10519.85|10519.85|10526.4|10526.4|10519.85|10519.85|0
1660913100000|2022-08-19 12:45:00|10519.79|10519.79|10517.34|10517.34|10520.11|10520.11|10516.27|10516.27|0
1660913400000|2022-08-19 12:50:00|10517.39|10517.39|10519.61|10519.61|10520.58|10520.58|10516.8|10516.8|0
1660913700000|2022-08-19 12:55:00|10519.83|10519.83|10513.52|10513.52|10522.27|10522.27|10513.52|10513.52|0
1660914000000|2022-08-19 13:00:00|10513.47|10513.47|10518.33|10518.33|10519.43|10519.43|10512.8|10512.8|0
1660914300000|2022-08-19 13:05:00|10518.45|10518.45|10519.09|10519.09|10519.43|10519.43|10518.3|10518.3|0
1660914600000|2022-08-19 13:10:00|10518.83|10518.83|10517.02|10517.02|10519.59|10519.59|10513.37|10513.37|0
1660914900000|2022-08-19 13:15:00|10517|10517|10521.88|10521.88|10521.88|10521.88|10517|10517|0
1660915200000|2022-08-19 13:20:00|10521.78|10521.78|10527.1|10527.1|10528.53|10528.53|10520.51|10520.51|0
1660915500000|2022-08-19 13:25:00|10527.93|10527.93|10518.62|10518.62|10529.01|10529.01|10518.62|10518.62|0
1660915800000|2022-08-19 13:30:00|10518.89|10518.89|10524.74|10524.74|10532.21|10532.21|10513.23|10513.23|0
1660916100000|2022-08-19 13:35:00|10524.57|10524.57|10519.11|10519.11|10526.14|10526.14|10515.2|10515.2|0
1660916400000|2022-08-19 13:40:00|10519.56|10519.56|10496.28|10496.28|10520.3|10520.3|10496.28|10496.28|0
1660916700000|2022-08-19 13:45:00|10496.93|10496.93|10484.92|10484.92|10496.93|10496.93|10481.05|10481.05|0
1660917000000|2022-08-19 13:50:00|10485.95|10485.95|10486.23|10486.23|10488.55|10488.55|10482.82|10482.82|0
1660917300000|2022-08-19 13:55:00|10486.75|10486.75|10486.52|10486.52|10490.44|10490.44|10484.68|10484.68|0
1660917600000|2022-08-19 14:00:00|10486.42|10486.42|10496.1|10496.1|10496.19|10496.19|10483.55|10483.55|0
1660917900000|2022-08-19 14:05:00|10495.59|10495.59|10492.91|10492.91|10502.58|10502.58|10492.28|10492.28|0
1660918200000|2022-08-19 14:10:00|10493.04|10493.04|10490.07|10490.07|10498.28|10498.28|10488.55|10488.55|0
1660918500000|2022-08-19 14:15:00|10488.8|10488.8|10500.01|10500.01|10500.01|10500.01|10488.29|10488.29|0
1660918800000|2022-08-19 14:20:00|10499.49|10499.49|10500.21|10500.21|10500.94|10500.94|10497.23|10497.23|0
1660919100000|2022-08-19 14:25:00|10500.12|10500.12|10503.4|10503.4|10503.96|10503.96|10495.64|10495.64|0
1660919400000|2022-08-19 14:30:00|10503.53|10503.53|10501.14|10501.14|10510|10510|10501.14|10501.14|0
1660919700000|2022-08-19 14:35:00|10498.6|10498.6|10494.7|10494.7|10498.9|10498.9|10492.01|10492.01|0
1660920000000|2022-08-19 14:40:00|10494.99|10494.99|10493.83|10493.83|10494.99|10494.99|10486.15|10486.15|0
1660920300000|2022-08-19 14:45:00|10493.28|10493.28|10492.8|10492.8|10493.28|10493.28|10487.46|10487.46|0
1660920600000|2022-08-19 14:50:00|10491.53|10491.53|10480.88|10480.88|10492.95|10492.95|10479.45|10479.45|0
1660920900000|2022-08-19 14:55:00|10480.6|10480.6|10476.78|10476.78|10481.12|10481.12|10474.65|10474.65|0
1660921200000|2022-08-19 15:00:00|10477.12|10477.12|10474.63|10474.63|10479.42|10479.42|10472.95|10472.95|0
1660921500000|2022-08-19 15:05:00|10475.15|10475.15|10463.7|10463.7|10475.28|10475.28|10463.18|10463.18|0
1660921800000|2022-08-19 15:10:00|10463.57|10463.57|10458.3|10458.3|10463.57|10463.57|10454.48|10454.48|0
1660922100000|2022-08-19 15:15:00|10458.43|10458.43|10451.3|10451.3|10458.93|10458.93|10448.97|10448.97|0
1660922400000|2022-08-19 15:20:00|10451.56|10451.56|10441.24|10441.24|10452.54|10452.54|10441.13|10441.13|0
1660922700000|2022-08-19 15:25:00|10439.97|10439.97|10431.8|10431.8|10440.76|10440.76|10431.8|10431.8|0
1661152500000|2022-08-22 07:15:00|10396.02|10396.02|10382.93|10382.93|10400.07|10400.07|10382.84|10382.84|0
1661152800000|2022-08-22 07:20:00|10382.87|10382.87|10382.86|10382.86|10388.22|10388.22|10378.74|10378.74|0
1661153100000|2022-08-22 07:25:00|10382.35|10382.35|10361.41|10361.41|10382.35|10382.35|10361.41|10361.41|0
1661153400000|2022-08-22 07:30:00|10361.11|10361.11|10340.11|10340.11|10361.11|10361.11|10337.49|10337.49|0
1661153700000|2022-08-22 07:35:00|10341.41|10341.41|10370.14|10370.14|10376.18|10376.18|10341.41|10341.41|0
1661154000000|2022-08-22 07:40:00|10369.11|10369.11|10350.98|10350.98|10369.11|10369.11|10349.71|10349.71|0
1661154300000|2022-08-22 07:45:00|10350.55|10350.55|10343.18|10343.18|10350.55|10350.55|10339.24|10339.24|0
1661154600000|2022-08-22 07:50:00|10342.76|10342.76|10331|10331|10343.95|10343.95|10327.95|10327.95|0
1661154900000|2022-08-22 07:55:00|10329.73|10329.73|10328.77|10328.77|10335.37|10335.37|10326.88|10326.88|0
1661155200000|2022-08-22 08:00:00|10329.29|10329.29|10315.61|10315.61|10332.21|10332.21|10313.21|10313.21|0
1661155500000|2022-08-22 08:05:00|10315.82|10315.82|10326.55|10326.55|10328.78|10328.78|10310.66|10310.66|0
1661155800000|2022-08-22 08:10:00|10326.13|10326.13|10305.54|10305.54|10326.13|10326.13|10305.54|10305.54|0
1661156100000|2022-08-22 08:15:00|10305.87|10305.87|10315.94|10315.94|10316.06|10316.06|10304.85|10304.85|0
1661156400000|2022-08-22 08:20:00|10316.15|10316.15|10317.14|10317.14|10327.67|10327.67|10315.82|10315.82|0
1661156700000|2022-08-22 08:25:00|10317.79|10317.79|10314.09|10314.09|10318.57|10318.57|10314.09|10314.09|0
1661157000000|2022-08-22 08:30:00|10314.36|10314.36|10296.05|10296.05|10314.82|10314.82|10296.05|10296.05|0
1661157300000|2022-08-22 08:35:00|10294.78|10294.78|10304.13|10304.13|10304.57|10304.57|10292.84|10292.84|0
1661157600000|2022-08-22 08:40:00|10304.03|10304.03|10304.6|10304.6|10306.86|10306.86|10303.98|10303.98|0
1661157900000|2022-08-22 08:45:00|10305|10305|10314.01|10314.01|10314.01|10314.01|10304.77|10304.77|0
1661158200000|2022-08-22 08:50:00|10317.81|10317.81|10315.59|10315.59|10318.3|10318.3|10314.97|10314.97|0
1661158500000|2022-08-22 08:55:00|10315.64|10315.64|10326.79|10326.79|10326.79|10326.79|10315.64|10315.64|0
1661158800000|2022-08-22 09:00:00|10326.27|10326.27|10317.36|10317.36|10326.27|10326.27|10316.09|10316.09|0
1661159100000|2022-08-22 09:05:00|10317.26|10317.26|10319.01|10319.01|10322.3|10322.3|10317.04|10317.04|0
1661159400000|2022-08-22 09:10:00|10319.14|10319.14|10315.9|10315.9|10322.27|10322.27|10315.54|10315.54|0
1661159700000|2022-08-22 09:15:00|10316.45|10316.45|10316.87|10316.87|10316.96|10316.96|10312.42|10312.42|0
1661160000000|2022-08-22 09:20:00|10317.09|10317.09|10315.14|10315.14|10317.09|10317.09|10309.3|10309.3|0
1661160300000|2022-08-22 09:25:00|10314.71|10314.71|10312.52|10312.52|10314.71|10314.71|10311.84|10311.84|0
1661160600000|2022-08-22 09:30:00|10313.04|10313.04|10303.75|10303.75|10313.04|10313.04|10303.75|10303.75|0
1661160900000|2022-08-22 09:35:00|10305.02|10305.02|10307.77|10307.77|10312.15|10312.15|10305.02|10305.02|0
1661161200000|2022-08-22 09:40:00|10308.28|10308.28|10317.17|10317.17|10317.44|10317.44|10307.93|10307.93|0
1661161500000|2022-08-22 09:45:00|10318.44|10318.44|10316.37|10316.37|10319.33|10319.33|10311.99|10311.99|0
1661161800000|2022-08-22 09:50:00|10316.54|10316.54|10313.89|10313.89|10316.65|10316.65|10311.11|10311.11|0
1661162100000|2022-08-22 09:55:00|10314.09|10314.09|10309.84|10309.84|10315.29|10315.29|10309.84|10309.84|0
1661162400000|2022-08-22 10:00:00|10310.66|10310.66|10315.36|10315.36|10315.49|10315.49|10310.66|10310.66|0
1661162700000|2022-08-22 10:05:00|10316.63|10316.63|10328.06|10328.06|10328.06|10328.06|10316.63|10316.63|0
1661163000000|2022-08-22 10:10:00|10328.15|10328.15|10327|10327|10335.1|10335.1|10327|10327|0
1661163300000|2022-08-22 10:15:00|10326.67|10326.67|10325.28|10325.28|10326.72|10326.72|10324.01|10324.01|0
1661163600000|2022-08-22 10:20:00|10324.95|10324.95|10320.15|10320.15|10325.45|10325.45|10320.15|10320.15|0
1661163900000|2022-08-22 10:25:00|10320.34|10320.34|10311.18|10311.18|10320.34|10320.34|10311.18|10311.18|0
1661164200000|2022-08-22 10:30:00|10311.39|10311.39|10308.94|10308.94|10313.68|10313.68|10306.7|10306.7|0
1661164500000|2022-08-22 10:35:00|10308.6|10308.6|10317.61|10317.61|10317.61|10317.61|10307.94|10307.94|0
1661164800000|2022-08-22 10:40:00|10317.54|10317.54|10302.29|10302.29|10317.54|10317.54|10302.29|10302.29|0
1661165100000|2022-08-22 10:45:00|10302.03|10302.03|10308.84|10308.84|10308.84|10308.84|10300.16|10300.16|0
1661165400000|2022-08-22 10:50:00|10310.11|10310.11|10313.2|10313.2|10313.25|10313.25|10308.91|10308.91|0
1661165700000|2022-08-22 10:55:00|10313.55|10313.55|10308.37|10308.37|10313.55|10313.55|10305.83|10305.83|0
1661166000000|2022-08-22 11:00:00|10309.64|10309.64|10309.5|10309.5|10310.02|10310.02|10307.48|10307.48|0
1661166300000|2022-08-22 11:05:00|10312.04|10312.04|10303.68|10303.68|10312.58|10312.58|10303.65|10303.65|0
1661166600000|2022-08-22 11:10:00|10303.59|10303.59|10303|10303|10304.99|10304.99|10303|10303|0
1661166900000|2022-08-22 11:15:00|10303.44|10303.44|10307.65|10307.65|10307.65|10307.65|10303.44|10303.44|0
1661167200000|2022-08-22 11:20:00|10307.88|10307.88|10309.59|10309.59|10311.25|10311.25|10307.38|10307.38|0
1661167500000|2022-08-22 11:25:00|10309.32|10309.32|10294.55|10294.55|10309.32|10309.32|10294.55|10294.55|0
1661167800000|2022-08-22 11:30:00|10294.49|10294.49|10289.77|10289.77|10294.49|10294.49|10289.77|10289.77|0
1661168100000|2022-08-22 11:35:00|10290.28|10290.28|10289.44|10289.44|10291.07|10291.07|10288.45|10288.45|0
1661168400000|2022-08-22 11:40:00|10290.47|10290.47|10292.45|10292.45|10293.98|10293.98|10288.83|10288.83|0
1661168700000|2022-08-22 11:45:00|10292.86|10292.86|10286.78|10286.78|10292.86|10292.86|10286.31|10286.31|0
1661169000000|2022-08-22 11:50:00|10286.58|10286.58|10292.52|10292.52|10293.35|10293.35|10286.15|10286.15|0
1661169300000|2022-08-22 11:55:00|10291.63|10291.63|10293.77|10293.77|10293.77|10293.77|10289.36|10289.36|0
1661169600000|2022-08-22 12:00:00|10293.38|10293.38|10296.83|10296.83|10299.25|10299.25|10293.12|10293.12|0
1661169900000|2022-08-22 12:05:00|10296.28|10296.28|10293.39|10293.39|10296.28|10296.28|10293.05|10293.05|0
1661170200000|2022-08-22 12:10:00|10292.88|10292.88|10284.37|10284.37|10292.97|10292.97|10283.95|10283.95|0
1661170500000|2022-08-22 12:15:00|10284.24|10284.24|10282.84|10282.84|10285.48|10285.48|10278.59|10278.59|0
1661170800000|2022-08-22 12:20:00|10282.67|10282.67|10284.28|10284.28|10285.13|10285.13|10282.02|10282.02|0
1661171100000|2022-08-22 12:25:00|10283.84|10283.84|10279.04|10279.04|10283.84|10283.84|10279.04|10279.04|0
1661171400000|2022-08-22 12:30:00|10279.25|10279.25|10275.19|10275.19|10282.98|10282.98|10274.45|10274.45|0
1661171700000|2022-08-22 12:35:00|10275.24|10275.24|10276.08|10276.08|10278.83|10278.83|10273.07|10273.07|0
1661172000000|2022-08-22 12:40:00|10276.3|10276.3|10276.63|10276.63|10277.35|10277.35|10274.24|10274.24|0
1661172300000|2022-08-22 12:45:00|10275.36|10275.36|10275.67|10275.67|10277.24|10277.24|10271.4|10271.4|0
1661172600000|2022-08-22 12:50:00|10276.94|10276.94|10282.82|10282.82|10282.82|10282.82|10276.52|10276.52|0
1661172900000|2022-08-22 12:55:00|10282.31|10282.31|10285.33|10285.33|10285.33|10285.33|10280.08|10280.08|0
1661173200000|2022-08-22 13:00:00|10285.55|10285.55|10287.71|10287.71|10287.71|10287.71|10284.65|10284.65|0
1661173500000|2022-08-22 13:05:00|10287.76|10287.76|10290.13|10290.13|10291.81|10291.81|10287.76|10287.76|0
1661173800000|2022-08-22 13:10:00|10289.91|10289.91|10291.75|10291.75|10295.71|10295.71|10289.6|10289.6|0
1661174100000|2022-08-22 13:15:00|10291.52|10291.52|10296|10296|10296|10296|10288.31|10288.31|0
1661174400000|2022-08-22 13:20:00|10296.18|10296.18|10295.5|10295.5|10296.4|10296.4|10289.5|10289.5|0
1661174700000|2022-08-22 13:25:00|10296.53|10296.53|10289.32|10289.32|10300.69|10300.69|10289.32|10289.32|0
1661175000000|2022-08-22 13:30:00|10288.81|10288.81|10284.14|10284.14|10295.73|10295.73|10281.02|10281.02|0
1661175300000|2022-08-22 13:35:00|10285.41|10285.41|10292.14|10292.14|10294.73|10294.73|10281.52|10281.52|0
1661175600000|2022-08-22 13:40:00|10292.53|10292.53|10320.59|10320.59|10322.18|10322.18|10292.53|10292.53|0
1661175900000|2022-08-22 13:45:00|10320.85|10320.85|10306.27|10306.27|10322.6|10322.6|10305.37|10305.37|0
1661176200000|2022-08-22 13:50:00|10306.14|10306.14|10312.04|10312.04|10312.04|10312.04|10304.95|10304.95|0
1661176500000|2022-08-22 13:55:00|10312.01|10312.01|10320.73|10320.73|10324.62|10324.62|10312.01|10312.01|0
1661176800000|2022-08-22 14:00:00|10320.51|10320.51|10329.4|10329.4|10331.58|10331.58|10319.59|10319.59|0
1661177100000|2022-08-22 14:05:00|10329.46|10329.46|10340.29|10340.29|10342.93|10342.93|10329.46|10329.46|0
1661177400000|2022-08-22 14:10:00|10340.23|10340.23|10335.61|10335.61|10341.88|10341.88|10335.58|10335.58|0
1661177700000|2022-08-22 14:15:00|10335.52|10335.52|10325.62|10325.62|10335.67|10335.67|10324.89|10324.89|0
1661178000000|2022-08-22 14:20:00|10325.11|10325.11|10320.69|10320.69|10325.61|10325.61|10320.27|10320.27|0
1661178300000|2022-08-22 14:25:00|10320.46|10320.46|10323.06|10323.06|10324.66|10324.66|10320.46|10320.46|0
1661178600000|2022-08-22 14:30:00|10322.84|10322.84|10322.81|10322.81|10325.79|10325.79|10321.47|10321.47|0
1661178900000|2022-08-22 14:35:00|10322.62|10322.62|10326.73|10326.73|10327.78|10327.78|10322.41|10322.41|0
1661179200000|2022-08-22 14:40:00|10326.79|10326.79|10317.45|10317.45|10326.79|10326.79|10317.45|10317.45|0
1661179500000|2022-08-22 14:45:00|10317.67|10317.67|10312.26|10312.26|10318.14|10318.14|10312.06|10312.06|0
1661179800000|2022-08-22 14:50:00|10312.77|10312.77|10310.28|10310.28|10312.77|10312.77|10308.09|10308.09|0
1661180100000|2022-08-22 14:55:00|10309.95|10309.95|10301.41|10301.41|10309.95|10309.95|10301.02|10301.02|0
1661180400000|2022-08-22 15:00:00|10302.68|10302.68|10311.82|10311.82|10312.09|10312.09|10301.41|10301.41|0
1661180700000|2022-08-22 15:05:00|10311.93|10311.93|10316.7|10316.7|10317.08|10317.08|10311.93|10311.93|0
1661181000000|2022-08-22 15:10:00|10317.35|10317.35|10315.6|10315.6|10317.57|10317.57|10313.63|10313.63|0
1661181300000|2022-08-22 15:15:00|10315.65|10315.65|10314.82|10314.82|10317.22|10317.22|10313.73|10313.73|0
1661181600000|2022-08-22 15:20:00|10315.33|10315.33|10308.53|10308.53|10317.47|10317.47|10307.63|10307.63|0
1661181900000|2022-08-22 15:25:00|10308.32|10308.32|10298.87|10298.87|10308.32|10308.32|10297.71|10297.71|0
1661238900000|2022-08-23 07:15:00|10252.53|10252.53|10246.21|10246.21|10262.03|10262.03|10245.02|10245.02|0
1661239200000|2022-08-23 07:20:00|10247.24|10247.24|10261.83|10261.83|10261.83|10261.83|10246.82|10246.82|0
1661239500000|2022-08-23 07:25:00|10261.18|10261.18|10252.36|10252.36|10266.18|10266.18|10246.63|10246.63|0
1661239800000|2022-08-23 07:30:00|10252.21|10252.21|10225.33|10225.33|10254.98|10254.98|10225.33|10225.33|0
1661240100000|2022-08-23 07:35:00|10225.68|10225.68|10188.44|10188.44|10225.68|10225.68|10187.15|10187.15|0
1661240400000|2022-08-23 07:40:00|10188.71|10188.71|10193.46|10193.46|10195.61|10195.61|10181.75|10181.75|0
1661240700000|2022-08-23 07:45:00|10192.19|10192.19|10209.77|10209.77|10211.84|10211.84|10190.24|10190.24|0
1661241000000|2022-08-23 07:50:00|10210.28|10210.28|10216.9|10216.9|10216.99|10216.99|10208.35|10208.35|0
1661241300000|2022-08-23 07:55:00|10217.57|10217.57|10217.58|10217.58|10220.17|10220.17|10212.93|10212.93|0
1661241600000|2022-08-23 08:00:00|10217.84|10217.84|10240.5|10240.5|10240.5|10240.5|10217.84|10217.84|0
1661241900000|2022-08-23 08:05:00|10241.77|10241.77|10245.09|10245.09|10253.04|10253.04|10241.2|10241.2|0
1661242200000|2022-08-23 08:10:00|10244.7|10244.7|10253.71|10253.71|10256.69|10256.69|10244.19|10244.19|0
1661242500000|2022-08-23 08:15:00|10254.74|10254.74|10245.22|10245.22|10254.74|10254.74|10241.05|10241.05|0
1661242800000|2022-08-23 08:20:00|10246.56|10246.56|10254.82|10254.82|10255.08|10255.08|10246.34|10246.34|0
1661243100000|2022-08-23 08:25:00|10252.28|10252.28|10238.87|10238.87|10252.28|10252.28|10238.87|10238.87|0
1661243400000|2022-08-23 08:30:00|10240.14|10240.14|10246.45|10246.45|10246.63|10246.63|10235.64|10235.64|0
1661243700000|2022-08-23 08:35:00|10246.55|10246.55|10251.77|10251.77|10251.77|10251.77|10246.55|10246.55|0
1661244000000|2022-08-23 08:40:00|10252.06|10252.06|10249.38|10249.38|10259.63|10259.63|10249.2|10249.2|0
1661244300000|2022-08-23 08:45:00|10249.28|10249.28|10232.17|10232.17|10249.28|10249.28|10232.11|10232.11|0
1661244600000|2022-08-23 08:50:00|10232.23|10232.23|10223.79|10223.79|10232.23|10232.23|10217.22|10217.22|0
1661244900000|2022-08-23 08:55:00|10224.12|10224.12|10209.84|10209.84|10225.09|10225.09|10209.18|10209.18|0
1661245200000|2022-08-23 09:00:00|10208.81|10208.81|10211.39|10211.39|10219.93|10219.93|10208.29|10208.29|0
1661245500000|2022-08-23 09:05:00|10211.67|10211.67|10225.38|10225.38|10225.38|10225.38|10211.67|10211.67|0
1661245800000|2022-08-23 09:10:00|10224.86|10224.86|10205.83|10205.83|10225.01|10225.01|10205.83|10205.83|0
1661246100000|2022-08-23 09:15:00|10205.89|10205.89|10197.13|10197.13|10206.04|10206.04|10196.85|10196.85|0
1661246400000|2022-08-23 09:20:00|10197.4|10197.4|10187.76|10187.76|10199.92|10199.92|10187.76|10187.76|0
1661246700000|2022-08-23 09:25:00|10188.27|10188.27|10185.4|10185.4|10188.79|10188.79|10181.75|10181.75|0
1661247000000|2022-08-23 09:30:00|10185.14|10185.14|10195|10195|10197.7|10197.7|10185.14|10185.14|0
1661247300000|2022-08-23 09:35:00|10194.8|10194.8|10192.87|10192.87|10196.91|10196.91|10191.09|10191.09|0
1661247600000|2022-08-23 09:40:00|10192.64|10192.64|10186.25|10186.25|10193.71|10193.71|10185.49|10185.49|0
1661247900000|2022-08-23 09:45:00|10186.3|10186.3|10199.32|10199.32|10199.51|10199.51|10186.3|10186.3|0
1661248200000|2022-08-23 09:50:00|10198.8|10198.8|10200.03|10200.03|10201.1|10201.1|10194.16|10194.16|0
1661248500000|2022-08-23 09:55:00|10199.74|10199.74|10216.98|10216.98|10218.17|10218.17|10199.68|10199.68|0
1661248800000|2022-08-23 10:00:00|10214.92|10214.92|10210.82|10210.82|10214.94|10214.94|10210.82|10210.82|0
1661249100000|2022-08-23 10:05:00|10211.34|10211.34|10213.43|10213.43|10216.78|10216.78|10211.34|10211.34|0
1661249400000|2022-08-23 10:10:00|10212.16|10212.16|10204.45|10204.45|10212.16|10212.16|10204.45|10204.45|0
1661249700000|2022-08-23 10:15:00|10204.62|10204.62|10199.03|10199.03|10205.89|10205.89|10199.03|10199.03|0
1661250000000|2022-08-23 10:20:00|10198.9|10198.9|10183.75|10183.75|10198.9|10198.9|10183.75|10183.75|0
1661250300000|2022-08-23 10:25:00|10183.55|10183.55|10178.21|10178.21|10184.08|10184.08|10178.21|10178.21|0
1661250600000|2022-08-23 10:30:00|10178.33|10178.33|10188.36|10188.36|10188.36|10188.36|10178.33|10178.33|0
1661250900000|2022-08-23 10:35:00|10188.57|10188.57|10192.4|10192.4|10193.56|10193.56|10186.4|10186.4|0
1661251200000|2022-08-23 10:40:00|10192.69|10192.69|10198.58|10198.58|10199.44|10199.44|10192.69|10192.69|0
1661251500000|2022-08-23 10:45:00|10198.84|10198.84|10195.7|10195.7|10199.85|10199.85|10195.7|10195.7|0
1661251800000|2022-08-23 10:50:00|10195.75|10195.75|10196.32|10196.32|10196.32|10196.32|10192.79|10192.79|0
1661252100000|2022-08-23 10:55:00|10197.35|10197.35|10196.92|10196.92|10199.07|10199.07|10196.92|10196.92|0
1661252400000|2022-08-23 11:00:00|10196.67|10196.67|10194.33|10194.33|10197.13|10197.13|10192.8|10192.8|0
1661252700000|2022-08-23 11:05:00|10193.3|10193.3|10179.11|10179.11|10193.3|10193.3|10179.11|10179.11|0
1661253000000|2022-08-23 11:10:00|10181.65|10181.65|10185.77|10185.77|10185.77|10185.77|10181.39|10181.39|0
1661253300000|2022-08-23 11:15:00|10185.6|10185.6|10186.8|10186.8|10188.07|10188.07|10185.6|10185.6|0
1661253600000|2022-08-23 11:20:00|10187.02|10187.02|10186.27|10186.27|10187.02|10187.02|10186.18|10186.18|0
1661253900000|2022-08-23 11:25:00|10186.81|10186.81|10189.25|10189.25|10191.85|10191.85|10186.63|10186.63|0
1661254200000|2022-08-23 11:30:00|10189.1|10189.1|10177.46|10177.46|10190.14|10190.14|10176.77|10176.77|0
1661254500000|2022-08-23 11:35:00|10176.82|10176.82|10178.44|10178.44|10178.44|10178.44|10172.62|10172.62|0
1661254800000|2022-08-23 11:40:00|10177.92|10177.92|10179.58|10179.58|10180.37|10180.37|10177.62|10177.62|0
1661255100000|2022-08-23 11:45:00|10179.69|10179.69|10184.6|10184.6|10184.6|10184.6|10179.22|10179.22|0
1661255400000|2022-08-23 11:50:00|10184.83|10184.83|10193.94|10193.94|10193.94|10193.94|10184.76|10184.76|0
1661255700000|2022-08-23 11:55:00|10194.47|10194.47|10194.49|10194.49|10194.49|10194.49|10189.81|10189.81|0
1661256000000|2022-08-23 12:00:00|10194.37|10194.37|10193.92|10193.92|10197.79|10197.79|10193.18|10193.18|0
1661256300000|2022-08-23 12:05:00|10196.46|10196.46|10196.9|10196.9|10200.24|10200.24|10196.18|10196.18|0
1661256600000|2022-08-23 12:10:00|10197.16|10197.16|10197|10197|10197.7|10197.7|10195.1|10195.1|0
1661256900000|2022-08-23 12:15:00|10197.2|10197.2|10194.02|10194.02|10206.58|10206.58|10194.02|10194.02|0
1661257200000|2022-08-23 12:20:00|10193.5|10193.5|10192.66|10192.66|10194.9|10194.9|10192.66|10192.66|0
1661257500000|2022-08-23 12:25:00|10194.02|10194.02|10203.74|10203.74|10204.11|10204.11|10194.02|10194.02|0
1661257800000|2022-08-23 12:30:00|10204.26|10204.26|10207.61|10207.61|10207.61|10207.61|10199.96|10199.96|0
1661258100000|2022-08-23 12:35:00|10206.58|10206.58|10190.86|10190.86|10208.07|10208.07|10190.86|10190.86|0
1661258400000|2022-08-23 12:40:00|10190.59|10190.59|10190.29|10190.29|10191.17|10191.17|10183.96|10183.96|0
1661258700000|2022-08-23 12:45:00|10190.51|10190.51|10191.17|10191.17|10194.42|10194.42|10189.01|10189.01|0
1661259000000|2022-08-23 12:50:00|10191.5|10191.5|10188.07|10188.07|10192.98|10192.98|10183.13|10183.13|0
1661259300000|2022-08-23 12:55:00|10188.16|10188.16|10184.58|10184.58|10189.53|10189.53|10182.6|10182.6|0
1661259600000|2022-08-23 13:00:00|10184.41|10184.41|10172.78|10172.78|10184.47|10184.47|10172.78|10172.78|0
1661259900000|2022-08-23 13:05:00|10172.67|10172.67|10173.7|10173.7|10175.27|10175.27|10168.11|10168.11|0
1661260200000|2022-08-23 13:10:00|10173.93|10173.93|10169.68|10169.68|10178.09|10178.09|10166.57|10166.57|0
1661260500000|2022-08-23 13:15:00|10169.03|10169.03|10178.03|10178.03|10178.36|10178.36|10168.28|10168.28|0
1661260800000|2022-08-23 13:20:00|10178.48|10178.48|10182.66|10182.66|10183|10183|10178.36|10178.36|0
1661261100000|2022-08-23 13:25:00|10182.88|10182.88|10183.77|10183.77|10186.63|10186.63|10182.88|10182.88|0
1661261400000|2022-08-23 13:30:00|10183.72|10183.72|10191.93|10191.93|10198.33|10198.33|10179.65|10179.65|0
1661261700000|2022-08-23 13:35:00|10191.6|10191.6|10169.78|10169.78|10191.6|10191.6|10169.78|10169.78|0
1661262000000|2022-08-23 13:40:00|10169.91|10169.91|10168.85|10168.85|10176.2|10176.2|10168.51|10168.51|0
1661262300000|2022-08-23 13:45:00|10170.63|10170.63|10194.17|10194.17|10198.02|10198.02|10170.63|10170.63|0
1661262600000|2022-08-23 13:50:00|10194|10194|10199.13|10199.13|10202.29|10202.29|10192.22|10192.22|0
1661262900000|2022-08-23 13:55:00|10199.31|10199.31|10195.49|10195.49|10201.4|10201.4|10191.94|10191.94|0
1661263200000|2022-08-23 14:00:00|10195.72|10195.72|10201.23|10201.23|10202.18|10202.18|10195.72|10195.72|0
1661263500000|2022-08-23 14:05:00|10201.94|10201.94|10215.48|10215.48|10215.66|10215.66|10201.54|10201.54|0
1661263800000|2022-08-23 14:10:00|10215.54|10215.54|10215.57|10215.57|10218.36|10218.36|10211.25|10211.25|0
1661264100000|2022-08-23 14:15:00|10214.92|10214.92|10205.46|10205.46|10214.92|10214.92|10205.46|10205.46|0
1661264400000|2022-08-23 14:20:00|10204.79|10204.79|10207.37|10207.37|10210.63|10210.63|10201.77|10201.77|0
1661264700000|2022-08-23 14:25:00|10206.1|10206.1|10197.62|10197.62|10207.97|10207.97|10192.25|10192.25|0
1661265000000|2022-08-23 14:30:00|10196.35|10196.35|10205.46|10205.46|10205.62|10205.62|10193.9|10193.9|0
1661265300000|2022-08-23 14:35:00|10205.66|10205.66|10194.96|10194.96|10208.08|10208.08|10194.96|10194.96|0
1661265600000|2022-08-23 14:40:00|10194.85|10194.85|10203.28|10203.28|10203.8|10203.8|10194.51|10194.51|0
1661265900000|2022-08-23 14:45:00|10204.55|10204.55|10205.7|10205.7|10206.69|10206.69|10203.15|10203.15|0
1661266200000|2022-08-23 14:50:00|10205.61|10205.61|10174.2|10174.2|10205.75|10205.75|10173.53|10173.53|0
1661266500000|2022-08-23 14:55:00|10174.37|10174.37|10162.56|10162.56|10175.81|10175.81|10162.56|10162.56|0
1661266800000|2022-08-23 15:00:00|10163.52|10163.52|10168.11|10168.11|10168.11|10168.11|10154.83|10154.83|0
1661267100000|2022-08-23 15:05:00|10168.46|10168.46|10175.69|10175.69|10177.16|10177.16|10164.89|10164.89|0
1661267400000|2022-08-23 15:10:00|10175.47|10175.47|10185.49|10185.49|10185.74|10185.74|10174.07|10174.07|0
1661267700000|2022-08-23 15:15:00|10185.7|10185.7|10184.09|10184.09|10190|10190|10184.03|10184.03|0
1661268000000|2022-08-23 15:20:00|10183.92|10183.92|10183.37|10183.37|10186.3|10186.3|10180.99|10180.99|0
1661268300000|2022-08-23 15:25:00|10183.47|10183.47|10166.4|10166.4|10184.44|10184.44|10163.86|10163.86|0
1661325300000|2022-08-24 07:15:00|10145.35|10145.35|10135.8|10135.8|10145.35|10145.35|10130.42|10130.42|0
1661325600000|2022-08-24 07:20:00|10131.99|10131.99|10119.15|10119.15|10131.99|10131.99|10113.9|10113.9|0
1661325900000|2022-08-24 07:25:00|10117.88|10117.88|10106.35|10106.35|10117.88|10117.88|10104.37|10104.37|0
1661326200000|2022-08-24 07:30:00|10106.2|10106.2|10066.77|10066.77|10106.2|10106.2|10066.11|10066.11|0
1661326500000|2022-08-24 07:35:00|10065.73|10065.73|10072.01|10072.01|10072.01|10072.01|10052.32|10052.32|0
1661326800000|2022-08-24 07:40:00|10072.51|10072.51|10093.17|10093.17|10095.51|10095.51|10072.41|10072.41|0
1661327100000|2022-08-24 07:45:00|10094.06|10094.06|10091.9|10091.9|10094.06|10094.06|10081.35|10081.35|0
1661327400000|2022-08-24 07:50:00|10089.36|10089.36|10095.71|10095.71|10095.71|10095.71|10078.59|10078.59|0
1661327700000|2022-08-24 07:55:00|10095.19|10095.19|10083.11|10083.11|10095.43|10095.43|10078.27|10078.27|0
1661328000000|2022-08-24 08:00:00|10083.05|10083.05|10097.58|10097.58|10097.58|10097.58|10080.6|10080.6|0
1661328300000|2022-08-24 08:05:00|10098.85|10098.85|10109.49|10109.49|10110.64|10110.64|10095.14|10095.14|0
1661328600000|2022-08-24 08:10:00|10109.66|10109.66|10135.64|10135.64|10135.64|10135.64|10109.66|10109.66|0
1661328900000|2022-08-24 08:15:00|10135.74|10135.74|10137.71|10137.71|10138.74|10138.74|10131.78|10131.78|0
1661329200000|2022-08-24 08:20:00|10138.38|10138.38|10139.79|10139.79|10142.17|10142.17|10138.2|10138.2|0
1661329500000|2022-08-24 08:25:00|10140.44|10140.44|10140.55|10140.55|10146.41|10146.41|10139.92|10139.92|0
1661329800000|2022-08-24 08:30:00|10140.82|10140.82|10157.68|10157.68|10157.68|10157.68|10139.83|10139.83|0
1661330100000|2022-08-24 08:35:00|10158.19|10158.19|10158.12|10158.12|10164.88|10164.88|10157.22|10157.22|0
1661330400000|2022-08-24 08:40:00|10157.88|10157.88|10144.7|10144.7|10159.99|10159.99|10144.04|10144.04|0
1661330700000|2022-08-24 08:45:00|10145.97|10145.97|10154.98|10154.98|10154.98|10154.98|10145.97|10145.97|0
1661331000000|2022-08-24 08:50:00|10154.46|10154.46|10153.62|10153.62|10155.76|10155.76|10152.92|10152.92|0
1661331300000|2022-08-24 08:55:00|10154.13|10154.13|10149.82|10149.82|10154.87|10154.87|10147.75|10147.75|0
1661331600000|2022-08-24 09:00:00|10151.09|10151.09|10167.74|10167.74|10168.19|10168.19|10151.09|10151.09|0
1661331900000|2022-08-24 09:05:00|10166.47|10166.47|10160.86|10160.86|10166.47|10166.47|10160.59|10160.59|0
1661332200000|2022-08-24 09:10:00|10161.03|10161.03|10155.51|10155.51|10161.47|10161.47|10155.51|10155.51|0
1661332500000|2022-08-24 09:15:00|10156.03|10156.03|10147.58|10147.58|10156.03|10156.03|10147.06|10147.06|0
1661332800000|2022-08-24 09:20:00|10147.73|10147.73|10146.17|10146.17|10147.87|10147.87|10144.61|10144.61|0
1661333100000|2022-08-24 09:25:00|10144.9|10144.9|10138.95|10138.95|10147.18|10147.18|10138.35|10138.35|0
1661333400000|2022-08-24 09:30:00|10140.22|10140.22|10124.47|10124.47|10140.22|10140.22|10121.92|10121.92|0
1661333700000|2022-08-24 09:35:00|10124.41|10124.41|10124.04|10124.04|10126.57|10126.57|10122.85|10122.85|0
1661334000000|2022-08-24 09:40:00|10123.75|10123.75|10131.56|10131.56|10131.56|10131.56|10122.42|10122.42|0
1661334300000|2022-08-24 09:45:00|10131.29|10131.29|10126.34|10126.34|10131.48|10131.48|10125.28|10125.28|0
1661334600000|2022-08-24 09:50:00|10126.4|10126.4|10129.51|10129.51|10129.51|10129.51|10125.39|10125.39|0
1661334900000|2022-08-24 09:55:00|10130.03|10130.03|10125.58|10125.58|10132.1|10132.1|10125.58|10125.58|0
1661335200000|2022-08-24 10:00:00|10125.73|10125.73|10135.66|10135.66|10135.66|10135.66|10125.73|10125.73|0
1661335500000|2022-08-24 10:05:00|10136.55|10136.55|10145.28|10145.28|10145.8|10145.8|10134.68|10134.68|0
1661335800000|2022-08-24 10:10:00|10145.2|10145.2|10149.08|10149.08|10149.08|10149.08|10145.1|10145.1|0
1661336100000|2022-08-24 10:15:00|10148.86|10148.86|10153.6|10153.6|10154.31|10154.31|10148.86|10148.86|0
1661336400000|2022-08-24 10:20:00|10154.87|10154.87|10155.43|10155.43|10155.43|10155.43|10153.77|10153.77|0
1661336700000|2022-08-24 10:25:00|10155.66|10155.66|10157.19|10157.19|10157.28|10157.28|10154.49|10154.49|0
1661337000000|2022-08-24 10:30:00|10157.31|10157.31|10164.07|10164.07|10164.53|10164.53|10157.31|10157.31|0
1661337300000|2022-08-24 10:35:00|10164.12|10164.12|10169.51|10169.51|10169.66|10169.66|10164.12|10164.12|0
1661337600000|2022-08-24 10:40:00|10169.34|10169.34|10158.02|10158.02|10169.39|10169.39|10158.02|10158.02|0
1661337900000|2022-08-24 10:45:00|10156.47|10156.47|10149.51|10149.51|10160.63|10160.63|10148.75|10148.75|0
1661338200000|2022-08-24 10:50:00|10150.78|10150.78|10145.1|10145.1|10150.86|10150.86|10141.83|10141.83|0
1661338500000|2022-08-24 10:55:00|10144.89|10144.89|10155.32|10155.32|10155.32|10155.32|10144.63|10144.63|0
1661338800000|2022-08-24 11:00:00|10154.05|10154.05|10150.07|10150.07|10154.5|10154.5|10148.83|10148.83|0
1661339100000|2022-08-24 11:05:00|10150.16|10150.16|10169.48|10169.48|10169.48|10169.48|10146.69|10146.69|0
1661339400000|2022-08-24 11:10:00|10168.83|10168.83|10173.94|10173.94|10173.94|10173.94|10168.7|10168.7|0
1661339700000|2022-08-24 11:15:00|10173.11|10173.11|10161.62|10161.62|10173.14|10173.14|10159.1|10159.1|0
1661340000000|2022-08-24 11:20:00|10161.84|10161.84|10164.25|10164.25|10165.73|10165.73|10161.59|10161.59|0
1661340300000|2022-08-24 11:25:00|10164.14|10164.14|10164.38|10164.38|10167.36|10167.36|10161.62|10161.62|0
1661340600000|2022-08-24 11:30:00|10164.54|10164.54|10164.42|10164.42|10167.59|10167.59|10162.45|10162.45|0
1661340900000|2022-08-24 11:35:00|10164.15|10164.15|10173.24|10173.24|10176.5|10176.5|10162.98|10162.98|0
1661341200000|2022-08-24 11:40:00|10172.81|10172.81|10173.26|10173.26|10175.1|10175.1|10168.76|10168.76|0
1661341500000|2022-08-24 11:45:00|10173.77|10173.77|10183.38|10183.38|10183.38|10183.38|10172.5|10172.5|0
1661341800000|2022-08-24 11:50:00|10183.32|10183.32|10185.57|10185.57|10185.57|10185.57|10180.63|10180.63|0
1661342100000|2022-08-24 11:55:00|10186.01|10186.01|10183.53|10183.53|10186.01|10186.01|10181.99|10181.99|0
1661342400000|2022-08-24 12:00:00|10184|10184|10188.19|10188.19|10188.43|10188.43|10183.88|10183.88|0
1661342700000|2022-08-24 12:05:00|10187.54|10187.54|10190.23|10190.23|10191.58|10191.58|10183.62|10183.62|0
1661343000000|2022-08-24 12:10:00|10189.71|10189.71|10186.18|10186.18|10189.71|10189.71|10186.06|10186.06|0
1661343300000|2022-08-24 12:15:00|10186.34|10186.34|10185.46|10185.46|10192.23|10192.23|10185.01|10185.01|0
1661343600000|2022-08-24 12:20:00|10184.19|10184.19|10186.25|10186.25|10187.12|10187.12|10180.1|10180.1|0
1661343900000|2022-08-24 12:25:00|10186.05|10186.05|10185.79|10185.79|10189.38|10189.38|10182.61|10182.61|0
1661344200000|2022-08-24 12:30:00|10186.05|10186.05|10186.18|10186.18|10188.15|10188.15|10183.71|10183.71|0
1661344500000|2022-08-24 12:35:00|10186.01|10186.01|10184.89|10184.89|10187.59|10187.59|10182.86|10182.86|0
1661344800000|2022-08-24 12:40:00|10184.77|10184.77|10180.67|10180.67|10185.04|10185.04|10179.43|10179.43|0
1661345100000|2022-08-24 12:45:00|10180.94|10180.94|10180.97|10180.97|10181.06|10181.06|10177.81|10177.81|0
1661345400000|2022-08-24 12:50:00|10180.82|10180.82|10181.71|10181.71|10181.91|10181.91|10176.54|10176.54|0
1661345700000|2022-08-24 12:55:00|10181.89|10181.89|10184.77|10184.77|10184.77|10184.77|10180.58|10180.58|0
1661346000000|2022-08-24 13:00:00|10183.23|10183.23|10180.72|10180.72|10184.59|10184.59|10180.39|10180.39|0
1661346300000|2022-08-24 13:05:00|10180.62|10180.62|10174.58|10174.58|10180.62|10180.62|10168.72|10168.72|0
1661346600000|2022-08-24 13:10:00|10174.63|10174.63|10167.27|10167.27|10176.56|10176.56|10163.42|10163.42|0
1661346900000|2022-08-24 13:15:00|10166.62|10166.62|10178.38|10178.38|10180.1|10180.1|10166.41|10166.41|0
1661347200000|2022-08-24 13:20:00|10178.58|10178.58|10183.87|10183.87|10183.93|10183.93|10178.58|10178.58|0
1661347500000|2022-08-24 13:25:00|10183.36|10183.36|10183.27|10183.27|10187.5|10187.5|10183.27|10183.27|0
1661347800000|2022-08-24 13:30:00|10182.75|10182.75|10175.37|10175.37|10184.91|10184.91|10175.13|10175.13|0
1661348100000|2022-08-24 13:35:00|10175.22|10175.22|10189.37|10189.37|10190.58|10190.58|10171.83|10171.83|0
1661348400000|2022-08-24 13:40:00|10189.61|10189.61|10194.49|10194.49|10195.3|10195.3|10186.69|10186.69|0
1661348700000|2022-08-24 13:45:00|10193.22|10193.22|10185.77|10185.77|10194.88|10194.88|10185.47|10185.47|0
1661349000000|2022-08-24 13:50:00|10185.65|10185.65|10191.37|10191.37|10192.39|10192.39|10184.32|10184.32|0
1661349300000|2022-08-24 13:55:00|10189.88|10189.88|10186.43|10186.43|10191.15|10191.15|10185.05|10185.05|0
1661349600000|2022-08-24 14:00:00|10186.01|10186.01|10172.89|10172.89|10186.14|10186.14|10172.89|10172.89|0
1661349900000|2022-08-24 14:05:00|10172.24|10172.24|10165.5|10165.5|10172.24|10172.24|10165.49|10165.49|0
1661350200000|2022-08-24 14:10:00|10165.62|10165.62|10167.28|10167.28|10171.17|10171.17|10165.62|10165.62|0
1661350500000|2022-08-24 14:15:00|10167.11|10167.11|10176.77|10176.77|10176.77|10176.77|10162.75|10162.75|0
1661350800000|2022-08-24 14:20:00|10176.98|10176.98|10169.25|10169.25|10179.26|10179.26|10168.81|10168.81|0
1661351100000|2022-08-24 14:25:00|10169.05|10169.05|10172.91|10172.91|10175.36|10175.36|10168.92|10168.92|0
1661351400000|2022-08-24 14:30:00|10172.47|10172.47|10171.43|10171.43|10176.45|10176.45|10170.69|10170.69|0
1661351700000|2022-08-24 14:35:00|10171.57|10171.57|10166.94|10166.94|10178.54|10178.54|10166.94|10166.94|0
1661352000000|2022-08-24 14:40:00|10165.91|10165.91|10155.34|10155.34|10166.94|10166.94|10155.34|10155.34|0
1661352300000|2022-08-24 14:45:00|10156.61|10156.61|10156.19|10156.19|10156.61|10156.61|10152.99|10152.99|0
1661352600000|2022-08-24 14:50:00|10155.98|10155.98|10152.5|10152.5|10156.93|10156.93|10152.18|10152.18|0
1661352900000|2022-08-24 14:55:00|10153.01|10153.01|10157.02|10157.02|10157.95|10157.95|10152.68|10152.68|0
1661353200000|2022-08-24 15:00:00|10156.8|10156.8|10163.51|10163.51|10164.78|10164.78|10156.17|10156.17|0
1661353500000|2022-08-24 15:05:00|10163.72|10163.72|10168.74|10168.74|10169.42|10169.42|10163.72|10163.72|0
1661353800000|2022-08-24 15:10:00|10168.52|10168.52|10171.79|10171.79|10172.73|10172.73|10165.15|10165.15|0
1661354100000|2022-08-24 15:15:00|10172|10172|10178.56|10178.56|10183.03|10183.03|10171.95|10171.95|0
1661354400000|2022-08-24 15:20:00|10178.5|10178.5|10182.28|10182.28|10183.17|10183.17|10175.83|10175.83|0
1661354700000|2022-08-24 15:25:00|10182.06|10182.06|10182.96|10182.96|10185.18|10185.18|10176.52|10176.52|0
1661411700000|2022-08-25 07:15:00|10230.33|10230.33|10238.59|10238.59|10238.79|10238.79|10227.05|10227.05|0
1661412000000|2022-08-25 07:20:00|10239.45|10239.45|10233.09|10233.09|10239.92|10239.92|10230.84|10230.84|0
1661412300000|2022-08-25 07:25:00|10232.57|10232.57|10226.62|10226.62|10232.74|10232.74|10223.71|10223.71|0
1661412600000|2022-08-25 07:30:00|10226.56|10226.56|10218.08|10218.08|10233.24|10233.24|10216.54|10216.54|0
1661412900000|2022-08-25 07:35:00|10217.81|10217.81|10220.14|10220.14|10220.14|10220.14|10210.35|10210.35|0
1661413200000|2022-08-25 07:40:00|10220.2|10220.2|10222.74|10222.74|10225.2|10225.2|10219.47|10219.47|0
1661413500000|2022-08-25 07:45:00|10221.67|10221.67|10224.92|10224.92|10225.27|10225.27|10221.2|10221.2|0
1661413800000|2022-08-25 07:50:00|10225.22|10225.22|10231.52|10231.52|10231.52|10231.52|10225.22|10225.22|0
1661414100000|2022-08-25 07:55:00|10232.79|10232.79|10233.34|10233.34|10235.32|10235.32|10230.5|10230.5|0
1661414400000|2022-08-25 08:00:00|10233.79|10233.79|10232.44|10232.44|10239.57|10239.57|10232.26|10232.26|0
1661414700000|2022-08-25 08:05:00|10232.61|10232.61|10230.04|10230.04|10235.04|10235.04|10229.23|10229.23|0
1661415000000|2022-08-25 08:10:00|10230.27|10230.27|10228.39|10228.39|10233.66|10233.66|10228.29|10228.29|0
1661415300000|2022-08-25 08:15:00|10227.71|10227.71|10227.47|10227.47|10228.95|10228.95|10221.84|10221.84|0
1661415600000|2022-08-25 08:20:00|10227.25|10227.25|10230.74|10230.74|10233.8|10233.8|10227.25|10227.25|0
1661415900000|2022-08-25 08:25:00|10229.47|10229.47|10225.35|10225.35|10229.47|10229.47|10225.16|10225.16|0
1661416200000|2022-08-25 08:30:00|10225.56|10225.56|10233.87|10233.87|10234.39|10234.39|10225.56|10225.56|0
1661416500000|2022-08-25 08:35:00|10234.3|10234.3|10226.4|10226.4|10235.97|10235.97|10225.65|10225.65|0
1661416800000|2022-08-25 08:40:00|10226.14|10226.14|10227.44|10227.44|10227.78|10227.78|10225.41|10225.41|0
1661417100000|2022-08-25 08:45:00|10227.27|10227.27|10225.75|10225.75|10230.66|10230.66|10225.26|10225.26|0
1661417400000|2022-08-25 08:50:00|10225.23|10225.23|10218.86|10218.86|10225.75|10225.75|10218.86|10218.86|0
1661417700000|2022-08-25 08:55:00|10218.69|10218.69|10218.29|10218.29|10219.3|10219.3|10217.51|10217.51|0
1661418000000|2022-08-25 09:00:00|10216.65|10216.65|10215.61|10215.61|10217.9|10217.9|10215.28|10215.28|0
1661418300000|2022-08-25 09:05:00|10214.34|10214.34|10205.06|10205.06|10219.81|10219.81|10205.06|10205.06|0
1661418600000|2022-08-25 09:10:00|10204.55|10204.55|10196.76|10196.76|10204.76|10204.76|10195.28|10195.28|0
1661418900000|2022-08-25 09:15:00|10195.49|10195.49|10188.46|10188.46|10195.63|10195.63|10188.46|10188.46|0
1661419200000|2022-08-25 09:20:00|10188.9|10188.9|10186.25|10186.25|10192.74|10192.74|10186.25|10186.25|0
1661419500000|2022-08-25 09:25:00|10186.1|10186.1|10167.61|10167.61|10187.8|10187.8|10167.61|10167.61|0
1661419800000|2022-08-25 09:30:00|10166.34|10166.34|10160.82|10160.82|10166.34|10166.34|10159.12|10159.12|0
1661420100000|2022-08-25 09:35:00|10159.55|10159.55|10155.36|10155.36|10159.63|10159.63|10154.01|10154.01|0
1661420400000|2022-08-25 09:40:00|10154.09|10154.09|10161.66|10161.66|10162.14|10162.14|10149.69|10149.69|0
1661420700000|2022-08-25 09:45:00|10161.71|10161.71|10149.18|10149.18|10163.47|10163.47|10148.01|10148.01|0
1661421000000|2022-08-25 09:50:00|10149.15|10149.15|10147.5|10147.5|10149.64|10149.64|10145.82|10145.82|0
1661421300000|2022-08-25 09:55:00|10147.62|10147.62|10130.89|10130.89|10147.62|10147.62|10130.89|10130.89|0
1661421600000|2022-08-25 10:00:00|10131.23|10131.23|10121.34|10121.34|10132.63|10132.63|10121.31|10121.31|0
1661421900000|2022-08-25 10:05:00|10121.52|10121.52|10114.95|10114.95|10122.42|10122.42|10114.95|10114.95|0
1661422200000|2022-08-25 10:10:00|10115.47|10115.47|10126.75|10126.75|10126.75|10126.75|10114.72|10114.72|0
1661422500000|2022-08-25 10:15:00|10127.4|10127.4|10127.49|10127.49|10131.08|10131.08|10124.32|10124.32|0
1661422800000|2022-08-25 10:20:00|10128.76|10128.76|10141.15|10141.15|10143.75|10143.75|10128.76|10128.76|0
1661423100000|2022-08-25 10:25:00|10141.51|10141.51|10141.59|10141.59|10147.19|10147.19|10141.51|10141.51|0
1661423400000|2022-08-25 10:30:00|10142.11|10142.11|10145.56|10145.56|10145.56|10145.56|10140.95|10140.95|0
1661423700000|2022-08-25 10:35:00|10145.22|10145.22|10142|10142|10149.02|10149.02|10141.25|10141.25|0
1661424000000|2022-08-25 10:40:00|10142.23|10142.23|10151.36|10151.36|10151.55|10151.55|10142.23|10142.23|0
1661424300000|2022-08-25 10:45:00|10151.79|10151.79|10159.5|10159.5|10160.77|10160.77|10151.79|10151.79|0
1661424600000|2022-08-25 10:50:00|10159.07|10159.07|10161.82|10161.82|10165.09|10165.09|10159.07|10159.07|0
1661424900000|2022-08-25 10:55:00|10162.85|10162.85|10166.85|10166.85|10166.85|10166.85|10162.69|10162.69|0
1661425200000|2022-08-25 11:00:00|10166.8|10166.8|10176.16|10176.16|10176.16|10176.16|10166.54|10166.54|0
1661425500000|2022-08-25 11:05:00|10176.33|10176.33|10177.68|10177.68|10181.65|10181.65|10176.33|10176.33|0
1661425800000|2022-08-25 11:10:00|10177.95|10177.95|10183.66|10183.66|10183.66|10183.66|10177.56|10177.56|0
1661426100000|2022-08-25 11:15:00|10183.78|10183.78|10179.4|10179.4|10183.9|10183.9|10178.91|10178.91|0
1661426400000|2022-08-25 11:20:00|10180.05|10180.05|10175.82|10175.82|10181.09|10181.09|10173.35|10173.35|0
1661426700000|2022-08-25 11:25:00|10175.58|10175.58|10172.31|10172.31|10175.58|10175.58|10172.31|10172.31|0
1661427000000|2022-08-25 11:30:00|10171.96|10171.96|10155.95|10155.95|10171.96|10171.96|10152.93|10152.93|0
1661427300000|2022-08-25 11:35:00|10156.08|10156.08|10152.43|10152.43|10156.93|10156.93|10150.49|10150.49|0
1661427600000|2022-08-25 11:40:00|10152.86|10152.86|10156.08|10156.08|10157.94|10157.94|10152.86|10152.86|0
1661427900000|2022-08-25 11:45:00|10156.75|10156.75|10154.05|10154.05|10156.75|10156.75|10153.34|10153.34|0
1661428200000|2022-08-25 11:50:00|10155.32|10155.32|10156.54|10156.54|10156.67|10156.67|10153.36|10153.36|0
1661428500000|2022-08-25 11:55:00|10156.69|10156.69|10161.68|10161.68|10161.68|10161.68|10156.26|10156.26|0
1661428800000|2022-08-25 12:00:00|10160.65|10160.65|10171.64|10171.64|10171.64|10171.64|10160.65|10160.65|0
1661429100000|2022-08-25 12:05:00|10171.13|10171.13|10171.34|10171.34|10173.28|10173.28|10170.92|10170.92|0
1661429400000|2022-08-25 12:10:00|10173.88|10173.88|10174.88|10174.88|10176.32|10176.32|10173.18|10173.18|0
1661429700000|2022-08-25 12:15:00|10173.33|10173.33|10159.19|10159.19|10173.85|10173.85|10158.97|10158.97|0
1661430000000|2022-08-25 12:20:00|10159.45|10159.45|10160.32|10160.32|10160.61|10160.61|10158.6|10158.6|0
1661430300000|2022-08-25 12:25:00|10160.66|10160.66|10164.32|10164.32|10164.32|10164.32|10159.99|10159.99|0
1661430600000|2022-08-25 12:30:00|10164.53|10164.53|10157.15|10157.15|10164.53|10164.53|10155.11|10155.11|0
1661430900000|2022-08-25 12:35:00|10156.5|10156.5|10157.21|10157.21|10158.81|10158.81|10154.85|10154.85|0
1661431200000|2022-08-25 12:40:00|10155.94|10155.94|10148.15|10148.15|10157.09|10157.09|10147.11|10147.11|0
1661431500000|2022-08-25 12:45:00|10148.67|10148.67|10153.5|10153.5|10154.3|10154.3|10148.67|10148.67|0
1661431800000|2022-08-25 12:50:00|10152.85|10152.85|10151.57|10151.57|10156.68|10156.68|10148.99|10148.99|0
1661432100000|2022-08-25 12:55:00|10151.66|10151.66|10151.47|10151.47|10155.58|10155.58|10151.14|10151.14|0
1661432400000|2022-08-25 13:00:00|10150.95|10150.95|10156.88|10156.88|10158.27|10158.27|10149.39|10149.39|0
1661432700000|2022-08-25 13:05:00|10157.39|10157.39|10156.64|10156.64|10157.67|10157.67|10150.93|10150.93|0
1661433000000|2022-08-25 13:10:00|10157.06|10157.06|10160.66|10160.66|10161.83|10161.83|10155.06|10155.06|0
1661433300000|2022-08-25 13:15:00|10160.14|10160.14|10160.02|10160.02|10161.19|10161.19|10156.39|10156.39|0
1661433600000|2022-08-25 13:20:00|10160.08|10160.08|10154.39|10154.39|10161.15|10161.15|10152.9|10152.9|0
1661433900000|2022-08-25 13:25:00|10154.6|10154.6|10151.48|10151.48|10157.11|10157.11|10151.48|10151.48|0
1661434200000|2022-08-25 13:30:00|10151.42|10151.42|10147.19|10147.19|10153.74|10153.74|10147.19|10147.19|0
1661434500000|2022-08-25 13:35:00|10146.68|10146.68|10141.65|10141.65|10149.29|10149.29|10139.47|10139.47|0
1661434800000|2022-08-25 13:40:00|10141.79|10141.79|10143.26|10143.26|10145.29|10145.29|10136.71|10136.71|0
1661435100000|2022-08-25 13:45:00|10143.52|10143.52|10151.82|10151.82|10153.52|10153.52|10140.57|10140.57|0
1661435400000|2022-08-25 13:50:00|10151.56|10151.56|10151.47|10151.47|10152.72|10152.72|10149.17|10149.17|0
1661435700000|2022-08-25 13:55:00|10150.96|10150.96|10166.26|10166.26|10166.26|10166.26|10150.02|10150.02|0
1661436000000|2022-08-25 14:00:00|10165.74|10165.74|10179.02|10179.02|10181.87|10181.87|10165.74|10165.74|0
1661436300000|2022-08-25 14:05:00|10179.29|10179.29|10190.25|10190.25|10190.76|10190.76|10179.29|10179.29|0
1661436600000|2022-08-25 14:10:00|10190.15|10190.15|10183.49|10183.49|10190.15|10190.15|10177.23|10177.23|0
1661436900000|2022-08-25 14:15:00|10183.26|10183.26|10181.77|10181.77|10186.21|10186.21|10177.38|10177.38|0
1661437200000|2022-08-25 14:20:00|10181.62|10181.62|10191.84|10191.84|10191.84|10191.84|10179.36|10179.36|0
1661437500000|2022-08-25 14:25:00|10192.51|10192.51|10194.4|10194.4|10198.66|10198.66|10192.51|10192.51|0
1661437800000|2022-08-25 14:30:00|10195.04|10195.04|10193.6|10193.6|10200.32|10200.32|10193.6|10193.6|0
1661438100000|2022-08-25 14:35:00|10193.05|10193.05|10200.15|10200.15|10200.76|10200.76|10191.93|10191.93|0
1661438400000|2022-08-25 14:40:00|10200.11|10200.11|10196.25|10196.25|10200.9|10200.9|10196.25|10196.25|0
1661438700000|2022-08-25 14:45:00|10197.28|10197.28|10193.21|10193.21|10197.7|10197.7|10192.64|10192.64|0
1661439000000|2022-08-25 14:50:00|10193|10193|10188.83|10188.83|10193|10193|10186.59|10186.59|0
1661439300000|2022-08-25 14:55:00|10188.53|10188.53|10188.6|10188.6|10188.95|10188.95|10182.06|10182.06|0
1661439600000|2022-08-25 15:00:00|10188.81|10188.81|10180.08|10180.08|10188.81|10188.81|10180.08|10180.08|0
1661439900000|2022-08-25 15:05:00|10180.53|10180.53|10179.79|10179.79|10185.16|10185.16|10177.71|10177.71|0
1661440200000|2022-08-25 15:10:00|10179.74|10179.74|10173.57|10173.57|10181.74|10181.74|10173.57|10173.57|0
1661440500000|2022-08-25 15:15:00|10173.49|10173.49|10169.19|10169.19|10173.49|10173.49|10165.78|10165.78|0
1661440800000|2022-08-25 15:20:00|10168.68|10168.68|10158.51|10158.51|10168.68|10168.68|10158.51|10158.51|0
1661441100000|2022-08-25 15:25:00|10158.18|10158.18|10157.1|10157.1|10162.71|10162.71|10156.1|10156.1|0
1661498100000|2022-08-26 07:15:00|10166.71|10166.71|10161.37|10161.37|10166.84|10166.84|10159.4|10159.4|0
1661498400000|2022-08-26 07:20:00|10160.85|10160.85|10168.95|10168.95|10168.95|10168.95|10156.96|10156.96|0
1661498700000|2022-08-26 07:25:00|10166.41|10166.41|10166.58|10166.58|10172.91|10172.91|10163.59|10163.59|0
1661499000000|2022-08-26 07:30:00|10167.43|10167.43|10157.3|10157.3|10170.4|10170.4|10154.73|10154.73|0
1661499300000|2022-08-26 07:35:00|10157.82|10157.82|10148.93|10148.93|10158.33|10158.33|10147.55|10147.55|0
1661499600000|2022-08-26 07:40:00|10149.75|10149.75|10116.84|10116.84|10149.75|10149.75|10116.16|10116.16|0
1661499900000|2022-08-26 07:45:00|10116.61|10116.61|10123.64|10123.64|10124.15|10124.15|10116.61|10116.61|0
1661500200000|2022-08-26 07:50:00|10123.91|10123.91|10123.35|10123.35|10131.43|10131.43|10122.99|10122.99|0
1661500500000|2022-08-26 07:55:00|10122.32|10122.32|10134.02|10134.02|10134.82|10134.82|10120.02|10120.02|0
1661500800000|2022-08-26 08:00:00|10133.8|10133.8|10124.49|10124.49|10134.54|10134.54|10124.1|10124.1|0
1661501100000|2022-08-26 08:05:00|10125.52|10125.52|10114.84|10114.84|10127.22|10127.22|10113.83|10113.83|0
1661501400000|2022-08-26 08:10:00|10113.57|10113.57|10111.37|10111.37|10115.53|10115.53|10109.83|10109.83|0
1661501700000|2022-08-26 08:15:00|10111.11|10111.11|10122.52|10122.52|10122.52|10122.52|10106.63|10106.63|0
1661502000000|2022-08-26 08:20:00|10122.31|10122.31|10122.47|10122.47|10127.87|10127.87|10122.31|10122.31|0
1661502300000|2022-08-26 08:25:00|10122.55|10122.55|10119.12|10119.12|10122.59|10122.59|10116.34|10116.34|0
1661502600000|2022-08-26 08:30:00|10119.51|10119.51|10116.9|10116.9|10119.51|10119.51|10108.89|10108.89|0
1661502900000|2022-08-26 08:35:00|10116.51|10116.51|10119.07|10119.07|10127.57|10127.57|10116.51|10116.51|0
1661503200000|2022-08-26 08:40:00|10118.99|10118.99|10113.03|10113.03|10123.11|10123.11|10113.03|10113.03|0
1661503500000|2022-08-26 08:45:00|10115.57|10115.57|10114.12|10114.12|10118.76|10118.76|10111.76|10111.76|0
1661503800000|2022-08-26 08:50:00|10112.85|10112.85|10111.2|10111.2|10114.79|10114.79|10110.11|10110.11|0
1661504100000|2022-08-26 08:55:00|10110.97|10110.97|10104.53|10104.53|10110.97|10110.97|10102.65|10102.65|0
1661504400000|2022-08-26 09:00:00|10103.88|10103.88|10099.57|10099.57|10103.88|10103.88|10099.01|10099.01|0
1661504700000|2022-08-26 09:05:00|10099.06|10099.06|10101.76|10101.76|10102.27|10102.27|10095|10095|0
1661505000000|2022-08-26 09:10:00|10099.22|10099.22|10089.56|10089.56|10099.22|10099.22|10089.56|10089.56|0
1661505300000|2022-08-26 09:15:00|10089.83|10089.83|10077.88|10077.88|10090.2|10090.2|10077.88|10077.88|0
1661505600000|2022-08-26 09:20:00|10074.07|10074.07|10065.44|10065.44|10074.07|10074.07|10063.35|10063.35|0
1661505900000|2022-08-26 09:25:00|10064.41|10064.41|10053.83|10053.83|10065.52|10065.52|10053.83|10053.83|0
1661506200000|2022-08-26 09:30:00|10054.34|10054.34|10059.09|10059.09|10059.52|10059.52|10052.59|10052.59|0
1661506500000|2022-08-26 09:35:00|10060.36|10060.36|10070.1|10070.1|10073.79|10073.79|10060.36|10060.36|0
1661506800000|2022-08-26 09:40:00|10070.31|10070.31|10069.16|10069.16|10071.2|10071.2|10068.39|10068.39|0
1661507100000|2022-08-26 09:45:00|10067.89|10067.89|10059.57|10059.57|10069.16|10069.16|10059.57|10059.57|0
1661507400000|2022-08-26 09:50:00|10060.08|10060.08|10069.62|10069.62|10069.62|10069.62|10059.87|10059.87|0
1661507700000|2022-08-26 09:55:00|10068.35|10068.35|10067.58|10067.58|10069.72|10069.72|10063.85|10063.85|0
1661508000000|2022-08-26 10:00:00|10067.87|10067.87|10075.97|10075.97|10075.97|10075.97|10067.87|10067.87|0
1661508300000|2022-08-26 10:05:00|10075.89|10075.89|10067.85|10067.85|10076.33|10076.33|10067.65|10067.65|0
1661508600000|2022-08-26 10:10:00|10069.12|10069.12|10059.27|10059.27|10069.17|10069.17|10059.24|10059.24|0
1661508900000|2022-08-26 10:15:00|10058|10058|10056.03|10056.03|10060.54|10060.54|10053.5|10053.5|0
1661509200000|2022-08-26 10:20:00|10057.06|10057.06|10054.08|10054.08|10058.09|10058.09|10050.08|10050.08|0
1661509500000|2022-08-26 10:25:00|10053.87|10053.87|10055.86|10055.86|10059.57|10059.57|10050.56|10050.56|0
1661509800000|2022-08-26 10:30:00|10055.73|10055.73|10046.55|10046.55|10055.73|10055.73|10046.55|10046.55|0
1661510100000|2022-08-26 10:35:00|10045.28|10045.28|10047.83|10047.83|10047.83|10047.83|10041.48|10041.48|0
1661510400000|2022-08-26 10:40:00|10048.04|10048.04|10041.03|10041.03|10053.25|10053.25|10040.91|10040.91|0
1661510700000|2022-08-26 10:45:00|10040.92|10040.92|10048.26|10048.26|10048.26|10048.26|10040.6|10040.6|0
1661511000000|2022-08-26 10:50:00|10048.91|10048.91|10039.08|10039.08|10049.25|10049.25|10039.08|10039.08|0
1661511300000|2022-08-26 10:55:00|10039.21|10039.21|10036.48|10036.48|10039.4|10039.4|10033|10033|0
1661511600000|2022-08-26 11:00:00|10036.69|10036.69|10033.96|10033.96|10040.64|10040.64|10033.96|10033.96|0
1661511900000|2022-08-26 11:05:00|10033.75|10033.75|10032.04|10032.04|10034.83|10034.83|10030.94|10030.94|0
1661512200000|2022-08-26 11:10:00|10033.31|10033.31|10030|10030|10035.61|10035.61|10030|10030|0
1661512500000|2022-08-26 11:15:00|10029.49|10029.49|10029.71|10029.71|10030.1|10030.1|10028.8|10028.8|0
1661512800000|2022-08-26 11:20:00|10029.76|10029.76|10037.31|10037.31|10037.83|10037.83|10029.33|10029.33|0
1661513100000|2022-08-26 11:25:00|10036.04|10036.04|10035.37|10035.37|10036.04|10036.04|10032.72|10032.72|0
1661513400000|2022-08-26 11:30:00|10035.14|10035.14|10032.23|10032.23|10035.19|10035.19|10030.03|10030.03|0
1661513700000|2022-08-26 11:35:00|10032.57|10032.57|10033.58|10033.58|10034.51|10034.51|10032.57|10032.57|0
1661514000000|2022-08-26 11:40:00|10033.8|10033.8|10034.04|10034.04|10035.64|10035.64|10033.54|10033.54|0
1661514300000|2022-08-26 11:45:00|10034.26|10034.26|10042.89|10042.89|10043.49|10043.49|10034.26|10034.26|0
1661514600000|2022-08-26 11:50:00|10043.1|10043.1|10042.37|10042.37|10044.91|10044.91|10038.99|10038.99|0
1661514900000|2022-08-26 11:55:00|10043.02|10043.02|10040.89|10040.89|10047.04|10047.04|10040.38|10040.38|0
1661515200000|2022-08-26 12:00:00|10040.86|10040.86|10038.44|10038.44|10045.68|10045.68|10038.33|10038.33|0
1661515500000|2022-08-26 12:05:00|10038.27|10038.27|10041.65|10041.65|10041.65|10041.65|10038.27|10038.27|0
1661515800000|2022-08-26 12:10:00|10042.92|10042.92|10051.83|10051.83|10051.83|10051.83|10042.92|10042.92|0
1661516100000|2022-08-26 12:15:00|10052.14|10052.14|10048.58|10048.58|10053.33|10053.33|10047.49|10047.49|0
1661516400000|2022-08-26 12:20:00|10049.02|10049.02|10049.52|10049.52|10049.52|10049.52|10047.37|10047.37|0
1661516700000|2022-08-26 12:25:00|10049|10049|10046.56|10046.56|10049|10049|10045.8|10045.8|0
1661517000000|2022-08-26 12:30:00|10046.5|10046.5|10055.3|10055.3|10059.98|10059.98|10044.27|10044.27|0
1661517300000|2022-08-26 12:35:00|10055.36|10055.36|10060.32|10060.32|10061.1|10061.1|10052.08|10052.08|0
1661517600000|2022-08-26 12:40:00|10060.52|10060.52|10051.95|10051.95|10062.14|10062.14|10051.95|10051.95|0
1661517900000|2022-08-26 12:45:00|10053.22|10053.22|10056.43|10056.43|10056.87|10056.87|10052.62|10052.62|0
1661518200000|2022-08-26 12:50:00|10056.67|10056.67|10056.8|10056.8|10059.6|10059.6|10054.42|10054.42|0
1661518500000|2022-08-26 12:55:00|10056.29|10056.29|10050.87|10050.87|10056.4|10056.4|10049.9|10049.9|0
1661518800000|2022-08-26 13:00:00|10050.77|10050.77|10060.39|10060.39|10060.39|10060.39|10050.39|10050.39|0
1661519100000|2022-08-26 13:05:00|10060.52|10060.52|10076.33|10076.33|10077.52|10077.52|10060.25|10060.25|0
1661519400000|2022-08-26 13:10:00|10076.98|10076.98|10085.34|10085.34|10085.34|10085.34|10076.98|10076.98|0
1661519700000|2022-08-26 13:15:00|10084.03|10084.03|10082.59|10082.59|10084.53|10084.53|10080.95|10080.95|0
1661520000000|2022-08-26 13:20:00|10083.26|10083.26|10081.85|10081.85|10088.04|10088.04|10079.07|10079.07|0
1661520300000|2022-08-26 13:25:00|10082.28|10082.28|10059.52|10059.52|10082.28|10082.28|10059.52|10059.52|0
1661520600000|2022-08-26 13:30:00|10059.31|10059.31|10039.52|10039.52|10059.31|10059.31|10039.52|10039.52|0
1661520900000|2022-08-26 13:35:00|10040.79|10040.79|10023.65|10023.65|10040.79|10040.79|10021.27|10021.27|0
1661521200000|2022-08-26 13:40:00|10022.38|10022.38|10022.64|10022.64|10023.78|10023.78|10015.19|10015.19|0
1661521500000|2022-08-26 13:45:00|10022.44|10022.44|10013.45|10013.45|10022.44|10022.44|10010.63|10010.63|0
1661521800000|2022-08-26 13:50:00|10013.32|10013.32|10017.17|10017.17|10017.17|10017.17|10003.25|10003.25|0
1661522100000|2022-08-26 13:55:00|10017.29|10017.29|10012.64|10012.64|10020.37|10020.37|10012.1|10012.1|0
1661522400000|2022-08-26 14:00:00|10011.37|10011.37|9990.86|9990.86|10011.37|10011.37|9986.99|9986.99|0
1661522700000|2022-08-26 14:05:00|9990.77|9990.77|10027.57|10027.57|10027.57|10027.57|9986.72|9986.72|0
1661523000000|2022-08-26 14:10:00|10028.01|10028.01|10047.96|10047.96|10049.35|10049.35|10026.78|10026.78|0
1661523300000|2022-08-26 14:15:00|10048.02|10048.02|10049.59|10049.59|10049.62|10049.62|10039.5|10039.5|0
1661523600000|2022-08-26 14:20:00|10050.62|10050.62|10027.53|10027.53|10050.84|10050.84|10026.59|10026.59|0
1661523900000|2022-08-26 14:25:00|10024.81|10024.81|9999.93|9999.93|10024.81|10024.81|9998.99|9998.99|0
1661524200000|2022-08-26 14:30:00|10001.2|10001.2|9980.92|9980.92|10001.42|10001.42|9980.9|9980.9|0
1661524500000|2022-08-26 14:35:00|9980.58|9980.58|9953.13|9953.13|9980.58|9980.58|9948.22|9948.22|0
1661524800000|2022-08-26 14:40:00|9953.8|9953.8|9963.48|9963.48|9964.15|9964.15|9953.8|9953.8|0
1661525100000|2022-08-26 14:45:00|9963.26|9963.26|9964.18|9964.18|9964.7|9964.7|9955.9|9955.9|0
1661525400000|2022-08-26 14:50:00|9965.45|9965.45|9966.6|9966.6|9969.23|9969.23|9960.52|9960.52|0
1661525700000|2022-08-26 14:55:00|9966.38|9966.38|9970.14|9970.14|9972.07|9972.07|9960.58|9960.58|0
1661526000000|2022-08-26 15:00:00|9969.87|9969.87|9963.4|9963.4|9970.45|9970.45|9963.4|9963.4|0
1661526300000|2022-08-26 15:05:00|9963.94|9963.94|9952.59|9952.59|9967.26|9967.26|9952.14|9952.14|0
1661526600000|2022-08-26 15:10:00|9951.56|9951.56|9953.24|9953.24|9955.95|9955.95|9951.07|9951.07|0
1661526900000|2022-08-26 15:15:00|9953.45|9953.45|9932.93|9932.93|9953.57|9953.57|9932.64|9932.64|0
1661527200000|2022-08-26 15:20:00|9933.03|9933.03|9931.13|9931.13|9934.29|9934.29|9922.31|9922.31|0
1661527500000|2022-08-26 15:25:00|9930.74|9930.74|9934.1|9934.1|9935.87|9935.87|9927.23|9927.23|0
1661843700000|2022-08-30 07:15:00|9890.28|9890.28|9947.34|9947.34|9950.83|9950.83|9889.76|9889.76|0
1661844000000|2022-08-30 07:20:00|9951.15|9951.15|9941.34|9941.34|9951.88|9951.88|9932.15|9932.15|0
1661844300000|2022-08-30 07:25:00|9941.99|9941.99|9936.94|9936.94|9941.99|9941.99|9930.12|9930.12|0
1661844600000|2022-08-30 07:30:00|9938.06|9938.06|9949.99|9949.99|9951.29|9951.29|9936.4|9936.4|0
1661844900000|2022-08-30 07:35:00|9950.29|9950.29|9958.28|9958.28|9967.58|9967.58|9950.29|9950.29|0
1661845200000|2022-08-30 07:40:00|9959.55|9959.55|9967.72|9967.72|9972.01|9972.01|9958.53|9958.53|0
1661845500000|2022-08-30 07:45:00|9968.23|9968.23|9994.71|9994.71|9994.71|9994.71|9968.23|9968.23|0
1661845800000|2022-08-30 07:50:00|9995.13|9995.13|9983.2|9983.2|10002.78|10002.78|9982.76|9982.76|0
1661846100000|2022-08-30 07:55:00|9982.53|9982.53|9970.64|9970.64|9982.79|9982.79|9968.06|9968.06|0
1661846400000|2022-08-30 08:00:00|9971.91|9971.91|9990.03|9990.03|9993.13|9993.13|9971.91|9971.91|0
1661846700000|2022-08-30 08:05:00|9991.3|9991.3|9991.85|9991.85|9994.92|9994.92|9987.14|9987.14|0
1661847000000|2022-08-30 08:10:00|9992.05|9992.05|9998.58|9998.58|10004.91|10004.91|9992.05|9992.05|0
1661847300000|2022-08-30 08:15:00|10000.74|10000.74|10000.82|10000.82|10008.92|10008.92|9999.97|9999.97|0
1661847600000|2022-08-30 08:20:00|10002.09|10002.09|10003.1|10003.1|10003.1|10003.1|9990.99|9990.99|0
1661847900000|2022-08-30 08:25:00|10003.15|10003.15|10012.33|10012.33|10012.33|10012.33|10000.65|10000.65|0
1661848200000|2022-08-30 08:30:00|10011.06|10011.06|9999.52|9999.52|10011.53|10011.53|9991.01|9991.01|0
1661848500000|2022-08-30 08:35:00|10000.17|10000.17|9996.54|9996.54|10001.56|10001.56|9995.3|9995.3|0
1661848800000|2022-08-30 08:40:00|9996.03|9996.03|9993.16|9993.16|9997.25|9997.25|9985.95|9985.95|0
1661849100000|2022-08-30 08:45:00|9993.57|9993.57|9989.05|9989.05|9999.26|9999.26|9988.93|9988.93|0
1661849400000|2022-08-30 08:50:00|9987.78|9987.78|9983.98|9983.98|9987.78|9987.78|9983.24|9983.24|0
1661849700000|2022-08-30 08:55:00|9983.76|9983.76|9977.05|9977.05|9983.82|9983.82|9975.4|9975.4|0
1661850000000|2022-08-30 09:00:00|9978.32|9978.32|9969.27|9969.27|9984.38|9984.38|9967.22|9967.22|0
1661850300000|2022-08-30 09:05:00|9969.51|9969.51|9964.92|9964.92|9971.7|9971.7|9964.44|9964.44|0
1661850600000|2022-08-30 09:10:00|9965.19|9965.19|9965.74|9965.74|9969.68|9969.68|9964.65|9964.65|0
1661850900000|2022-08-30 09:15:00|9967.07|9967.07|9950.3|9950.3|9968.82|9968.82|9948.81|9948.81|0
1661851200000|2022-08-30 09:20:00|9949.64|9949.64|9955.01|9955.01|9955.01|9955.01|9947.43|9947.43|0
1661851500000|2022-08-30 09:25:00|9956.71|9956.71|9948.79|9948.79|9957.96|9957.96|9948.79|9948.79|0
1661851800000|2022-08-30 09:30:00|9948.55|9948.55|9972.87|9972.87|9972.87|9972.87|9948.38|9948.38|0
1661852100000|2022-08-30 09:35:00|9976.68|9976.68|9997.47|9997.47|9997.57|9997.57|9976.68|9976.68|0
1661852400000|2022-08-30 09:40:00|9996.89|9996.89|9990.57|9990.57|9996.89|9996.89|9989.22|9989.22|0
1661852700000|2022-08-30 09:45:00|9990.83|9990.83|9979.87|9979.87|9993.04|9993.04|9978.39|9978.39|0
1661853000000|2022-08-30 09:50:00|9979.92|9979.92|9984.26|9984.26|9984.26|9984.26|9979.92|9979.92|0
1661853300000|2022-08-30 09:55:00|9984.6|9984.6|9983.95|9983.95|9989.24|9989.24|9982.78|9982.78|0
1661853600000|2022-08-30 10:00:00|9985.22|9985.22|9982.64|9982.64|9987.27|9987.27|9982.64|9982.64|0
1661853900000|2022-08-30 10:05:00|9981.37|9981.37|9989.18|9989.18|9990.22|9990.22|9981.37|9981.37|0
1661854200000|2022-08-30 10:10:00|9987.91|9987.91|9984.12|9984.12|9988.72|9988.72|9980.57|9980.57|0
1661854500000|2022-08-30 10:15:00|9983.96|9983.96|9974.5|9974.5|9983.96|9983.96|9974.5|9974.5|0
1661854800000|2022-08-30 10:20:00|9973.98|9973.98|9968.95|9968.95|9977.23|9977.23|9968.95|9968.95|0
1661855100000|2022-08-30 10:25:00|9967.68|9967.68|9978.05|9978.05|9979.06|9979.06|9967.28|9967.28|0
1661855400000|2022-08-30 10:30:00|9978.29|9978.29|9981.08|9981.08|9987.34|9987.34|9978.29|9978.29|0
1661855700000|2022-08-30 10:35:00|9981.17|9981.17|9976.02|9976.02|9981.17|9981.17|9972.19|9972.19|0
1661856000000|2022-08-30 10:40:00|9972.49|9972.49|9967.07|9967.07|9973.82|9973.82|9967.07|9967.07|0
1661856300000|2022-08-30 10:45:00|9966.92|9966.92|9960.3|9960.3|9966.92|9966.92|9959.96|9959.96|0
1661856600000|2022-08-30 10:50:00|9960.39|9960.39|9953.21|9953.21|9961.23|9961.23|9950.53|9950.53|0
1661856900000|2022-08-30 10:55:00|9953.72|9953.72|9954.59|9954.59|9957.24|9957.24|9950.18|9950.18|0
1661857200000|2022-08-30 11:00:00|9954.41|9954.41|9968.41|9968.41|9969.44|9969.44|9953.75|9953.75|0
1661857500000|2022-08-30 11:05:00|9969.68|9969.68|9964.82|9964.82|9971.79|9971.79|9964.31|9964.31|0
1661857800000|2022-08-30 11:10:00|9964.55|9964.55|9965.02|9965.02|9967.3|9967.3|9962.08|9962.08|0
1661858100000|2022-08-30 11:15:00|9964.81|9964.81|9968.9|9968.9|9971.28|9971.28|9962.81|9962.81|0
1661858400000|2022-08-30 11:20:00|9969.42|9969.42|9971.56|9971.56|9971.56|9971.56|9966.4|9966.4|0
1661858700000|2022-08-30 11:25:00|9971.31|9971.31|9968.35|9968.35|9971.31|9971.31|9966.23|9966.23|0
1661859000000|2022-08-30 11:30:00|9969.62|9969.62|9968.95|9968.95|9970.87|9970.87|9968.03|9968.03|0
1661859300000|2022-08-30 11:35:00|9968.85|9968.85|9973.12|9973.12|9973.12|9973.12|9968.2|9968.2|0
1661859600000|2022-08-30 11:40:00|9972.85|9972.85|9969.51|9969.51|9973.05|9973.05|9968.04|9968.04|0
1661859900000|2022-08-30 11:45:00|9969.38|9969.38|9977.27|9977.27|9977.27|9977.27|9969.31|9969.31|0
1661860200000|2022-08-30 11:50:00|9977.37|9977.37|9980.12|9980.12|9980.74|9980.74|9977.37|9977.37|0
1661860500000|2022-08-30 11:55:00|9978.82|9978.82|9982.31|9982.31|9982.45|9982.45|9977.78|9977.78|0
1661860800000|2022-08-30 12:00:00|9982.12|9982.12|9993.2|9993.2|9993.2|9993.2|9978.15|9978.15|0
1661861100000|2022-08-30 12:05:00|9993.54|9993.54|9997.98|9997.98|9998.67|9998.67|9993.54|9993.54|0
1661861400000|2022-08-30 12:10:00|9999.25|9999.25|10010.09|10010.09|10010.09|10010.09|9998.92|9998.92|0
1661861700000|2022-08-30 12:15:00|10009.87|10009.87|10010.85|10010.85|10013.28|10013.28|10001.98|10001.98|0
1661862000000|2022-08-30 12:20:00|10011.08|10011.08|10006.82|10006.82|10014.49|10014.49|10006.66|10006.66|0
1661862300000|2022-08-30 12:25:00|10006.6|10006.6|9994.75|9994.75|10006.6|10006.6|9990.75|9990.75|0
1661862600000|2022-08-30 12:30:00|9994.53|9994.53|9977.61|9977.61|9994.53|9994.53|9977.57|9977.57|0
1661862900000|2022-08-30 12:35:00|9977.16|9977.16|9983.44|9983.44|9984.71|9984.71|9975.78|9975.78|0
1661863200000|2022-08-30 12:40:00|9983.95|9983.95|9980.53|9980.53|9987.15|9987.15|9978.74|9978.74|0
1661863500000|2022-08-30 12:45:00|9980.72|9980.72|9979.11|9979.11|9984.79|9984.79|9976.09|9976.09|0
1661863800000|2022-08-30 12:50:00|9979.16|9979.16|9971.73|9971.73|9980.08|9980.08|9970.96|9970.96|0
1661864100000|2022-08-30 12:55:00|9970.92|9970.92|9969.23|9969.23|9972.91|9972.91|9969.23|9969.23|0
1661864400000|2022-08-30 13:00:00|9969.89|9969.89|9968.59|9968.59|9969.89|9969.89|9965.59|9965.59|0
1661864700000|2022-08-30 13:05:00|9968.32|9968.32|9964.57|9964.57|9968.49|9968.49|9956.54|9956.54|0
1661865000000|2022-08-30 13:10:00|9964.06|9964.06|9959.65|9959.65|9964.57|9964.57|9958.2|9958.2|0
1661865300000|2022-08-30 13:15:00|9959.45|9959.45|9958.42|9958.42|9959.88|9959.88|9957.31|9957.31|0
1661865600000|2022-08-30 13:20:00|9958.93|9958.93|9964.65|9964.65|9964.65|9964.65|9957.57|9957.57|0
1661865900000|2022-08-30 13:25:00|9965.16|9965.16|9967.76|9967.76|9967.76|9967.76|9964.35|9964.35|0
1661866200000|2022-08-30 13:30:00|9967.89|9967.89|9976.73|9976.73|9983.48|9983.48|9957.1|9957.1|0
1661866500000|2022-08-30 13:35:00|9976.95|9976.95|9964.15|9964.15|9979.55|9979.55|9956.85|9956.85|0
1661866800000|2022-08-30 13:40:00|9964.3|9964.3|9948.99|9948.99|9968.38|9968.38|9948.73|9948.73|0
1661867100000|2022-08-30 13:45:00|9949.32|9949.32|9949.88|9949.88|9951.1|9951.1|9939.39|9939.39|0
1661867400000|2022-08-30 13:50:00|9949.47|9949.47|9942.64|9942.64|9956.25|9956.25|9942.55|9942.55|0
1661867700000|2022-08-30 13:55:00|9942.58|9942.58|9944.52|9944.52|9945.58|9945.58|9936.47|9936.47|0
1661868000000|2022-08-30 14:00:00|9944.3|9944.3|9921.75|9921.75|9948.18|9948.18|9921.17|9921.17|0
1661868300000|2022-08-30 14:05:00|9920.48|9920.48|9905.71|9905.71|9921.22|9921.22|9895|9895|0
1661868600000|2022-08-30 14:10:00|9905.17|9905.17|9905.37|9905.37|9906.2|9906.2|9891.46|9891.46|0
1661868900000|2022-08-30 14:15:00|9904.86|9904.86|9903.26|9903.26|9905.16|9905.16|9890.95|9890.95|0
1661869200000|2022-08-30 14:20:00|9901.96|9901.96|9905.5|9905.5|9917.3|9917.3|9901.96|9901.96|0
1661869500000|2022-08-30 14:25:00|9905.28|9905.28|9891.77|9891.77|9905.28|9905.28|9891.77|9891.77|0
1661869800000|2022-08-30 14:30:00|9891.13|9891.13|9878.57|9878.57|9904.96|9904.96|9878.57|9878.57|0
1661870100000|2022-08-30 14:35:00|9878.11|9878.11|9878.48|9878.48|9881.44|9881.44|9872.04|9872.04|0
1661870400000|2022-08-30 14:40:00|9878.66|9878.66|9865.24|9865.24|9883.29|9883.29|9865.24|9865.24|0
1661870700000|2022-08-30 14:45:00|9865.03|9865.03|9869.27|9869.27|9869.27|9869.27|9859.5|9859.5|0
1661871000000|2022-08-30 14:50:00|9869.48|9869.48|9883.66|9883.66|9884.45|9884.45|9867.02|9867.02|0
1661871300000|2022-08-30 14:55:00|9883.99|9883.99|9894.85|9894.85|9895.06|9895.06|9883.73|9883.73|0
1661871600000|2022-08-30 15:00:00|9895.37|9895.37|9879.06|9879.06|9898.68|9898.68|9879|9879|0
1661871900000|2022-08-30 15:05:00|9879.32|9879.32|9875.45|9875.45|9884.2|9884.2|9875.45|9875.45|0
1661872200000|2022-08-30 15:10:00|9875.97|9875.97|9868.59|9868.59|9875.97|9875.97|9862.41|9862.41|0
1661872500000|2022-08-30 15:15:00|9868.98|9868.98|9881.39|9881.39|9881.39|9881.39|9863.76|9863.76|0
1661872800000|2022-08-30 15:20:00|9880.74|9880.74|9877.7|9877.7|9882.6|9882.6|9875.69|9875.69|0
1661873100000|2022-08-30 15:25:00|9877.43|9877.43|9873.4|9873.4|9886.9|9886.9|9873.4|9873.4|0
1661930100000|2022-08-31 07:15:00|9918.81|9918.81|9927.74|9927.74|9936.69|9936.69|9918.81|9918.81|0
1661930400000|2022-08-31 07:20:00|9927.2|9927.2|9917.44|9917.44|9928.09|9928.09|9908.7|9908.7|0
1661930700000|2022-08-31 07:25:00|9918.99|9918.99|9925.79|9925.79|9927.54|9927.54|9911.9|9911.9|0
1661931000000|2022-08-31 07:30:00|9924.52|9924.52|9903.71|9903.71|9924.52|9924.52|9903.71|9903.71|0
1661931300000|2022-08-31 07:35:00|9904.74|9904.74|9895.46|9895.46|9906.96|9906.96|9891.74|9891.74|0
1661931600000|2022-08-31 07:40:00|9896.73|9896.73|9879.28|9879.28|9900.58|9900.58|9875.22|9875.22|0
1661931900000|2022-08-31 07:45:00|9879.22|9879.22|9864.57|9864.57|9879.49|9879.49|9861.38|9861.38|0
1661932200000|2022-08-31 07:50:00|9864.98|9864.98|9873.08|9873.08|9874.42|9874.42|9862.74|9862.74|0
1661932500000|2022-08-31 07:55:00|9873.18|9873.18|9871.25|9871.25|9875.02|9875.02|9863.97|9863.97|0
1661932800000|2022-08-31 08:00:00|9870.47|9870.47|9870.44|9870.44|9877.75|9877.75|9867.52|9867.52|0
1661933100000|2022-08-31 08:05:00|9869.94|9869.94|9856.16|9856.16|9869.94|9869.94|9855.34|9855.34|0
1661933400000|2022-08-31 08:10:00|9856.5|9856.5|9849.58|9849.58|9859.5|9859.5|9849.47|9849.47|0
1661933700000|2022-08-31 08:15:00|9849.35|9849.35|9856.74|9856.74|9857.82|9857.82|9844.69|9844.69|0
1661934000000|2022-08-31 08:20:00|9856.9|9856.9|9832.74|9832.74|9857.15|9857.15|9831.37|9831.37|0
1661934300000|2022-08-31 08:25:00|9833.77|9833.77|9834.89|9834.89|9837.09|9837.09|9827.84|9827.84|0
1661934600000|2022-08-31 08:30:00|9835.1|9835.1|9824.75|9824.75|9838.06|9838.06|9824.07|9824.07|0
1661934900000|2022-08-31 08:35:00|9824.54|9824.54|9823.17|9823.17|9825.34|9825.34|9819.35|9819.35|0
1661935200000|2022-08-31 08:40:00|9821.9|9821.9|9844.9|9844.9|9844.9|9844.9|9820.8|9820.8|0
1661935500000|2022-08-31 08:45:00|9844.99|9844.99|9856.87|9856.87|9860.71|9860.71|9841.63|9841.63|0
1661935800000|2022-08-31 08:50:00|9857.57|9857.57|9852.98|9852.98|9857.79|9857.79|9852.23|9852.23|0
1661936100000|2022-08-31 08:55:00|9853.67|9853.67|9848.97|9848.97|9858.65|9858.65|9847.92|9847.92|0
1661936400000|2022-08-31 09:00:00|9848.08|9848.08|9846.49|9846.49|9848.08|9848.08|9835.57|9835.57|0
1661936700000|2022-08-31 09:05:00|9845.8|9845.8|9830.36|9830.36|9845.9|9845.9|9830.36|9830.36|0
1661937000000|2022-08-31 09:10:00|9830.18|9830.18|9839.54|9839.54|9839.54|9839.54|9825.5|9825.5|0
1661937300000|2022-08-31 09:15:00|9840.81|9840.81|9840.76|9840.76|9849.48|9849.48|9839.54|9839.54|0
1661937600000|2022-08-31 09:20:00|9840.67|9840.67|9841.15|9841.15|9843.38|9843.38|9835.74|9835.74|0
1661937900000|2022-08-31 09:25:00|9842.42|9842.42|9833|9833|9843.51|9843.51|9826.48|9826.48|0
1661938200000|2022-08-31 09:30:00|9832.61|9832.61|9833.14|9833.14|9835.26|9835.26|9827.15|9827.15|0
1661938500000|2022-08-31 09:35:00|9832.62|9832.62|9823.14|9823.14|9844.02|9844.02|9822.97|9822.97|0
1661938800000|2022-08-31 09:40:00|9822.49|9822.49|9829.4|9829.4|9831.18|9831.18|9822.49|9822.49|0
1661939100000|2022-08-31 09:45:00|9829.62|9829.62|9810.1|9810.1|9830.89|9830.89|9809.96|9809.96|0
1661939400000|2022-08-31 09:50:00|9811.19|9811.19|9831.22|9831.22|9831.63|9831.63|9811.19|9811.19|0
1661939700000|2022-08-31 09:55:00|9832.56|9832.56|9827.83|9827.83|9832.67|9832.67|9827.35|9827.35|0
1661940000000|2022-08-31 10:00:00|9828.16|9828.16|9829.67|9829.67|9829.67|9829.67|9820.26|9820.26|0
1661940300000|2022-08-31 10:05:00|9830.94|9830.94|9821.4|9821.4|9831|9831|9817.59|9817.59|0
1661940600000|2022-08-31 10:10:00|9821.59|9821.59|9821.73|9821.73|9824.13|9824.13|9818.16|9818.16|0
1661940900000|2022-08-31 10:15:00|9822.51|9822.51|9836.68|9836.68|9839.14|9839.14|9822.51|9822.51|0
1661941200000|2022-08-31 10:20:00|9838.46|9838.46|9851.4|9851.4|9854.97|9854.97|9837.19|9837.19|0
1661941500000|2022-08-31 10:25:00|9851.92|9851.92|9847.59|9847.59|9856.47|9856.47|9845.87|9845.87|0
1661941800000|2022-08-31 10:30:00|9847.85|9847.85|9840.25|9840.25|9847.85|9847.85|9839.73|9839.73|0
1661942100000|2022-08-31 10:35:00|9840.47|9840.47|9848.7|9848.7|9848.7|9848.7|9837.97|9837.97|0
1661942400000|2022-08-31 10:40:00|9849.97|9849.97|9839.7|9839.7|9850.3|9850.3|9838.06|9838.06|0
1661942700000|2022-08-31 10:45:00|9840.73|9840.73|9850.88|9850.88|9850.88|9850.88|9840.37|9840.37|0
1661943000000|2022-08-31 10:50:00|9850.63|9850.63|9850.75|9850.75|9856.19|9856.19|9847.47|9847.47|0
1661943300000|2022-08-31 10:55:00|9849.48|9849.48|9840.02|9840.02|9849.48|9849.48|9839.98|9839.98|0
1661943600000|2022-08-31 11:00:00|9839.5|9839.5|9856.15|9856.15|9858.69|9858.69|9834.6|9834.6|0
1661943900000|2022-08-31 11:05:00|9857.42|9857.42|9854.6|9854.6|9857.46|9857.46|9854.09|9854.09|0
1661944200000|2022-08-31 11:10:00|9854.69|9854.69|9861.41|9861.41|9861.41|9861.41|9854.69|9854.69|0
1661944500000|2022-08-31 11:15:00|9862.68|9862.68|9875.6|9875.6|9877.83|9877.83|9859.62|9859.62|0
1661944800000|2022-08-31 11:20:00|9875.43|9875.43|9872.16|9872.16|9878.39|9878.39|9870.76|9870.76|0
1661945100000|2022-08-31 11:25:00|9872.39|9872.39|9873.24|9873.24|9873.24|9873.24|9870.92|9870.92|0
1661945400000|2022-08-31 11:30:00|9871.97|9871.97|9856.1|9856.1|9871.97|9871.97|9855.85|9855.85|0
1661945700000|2022-08-31 11:35:00|9857.37|9857.37|9850.63|9850.63|9857.78|9857.78|9850.13|9850.13|0
1661946000000|2022-08-31 11:40:00|9850.41|9850.41|9854.06|9854.06|9857.15|9857.15|9850.07|9850.07|0
1661946300000|2022-08-31 11:45:00|9853.84|9853.84|9857.91|9857.91|9857.94|9857.94|9853.63|9853.63|0
1661946600000|2022-08-31 11:50:00|9857.73|9857.73|9858.19|9858.19|9858.19|9858.19|9855.87|9855.87|0
1661946900000|2022-08-31 11:55:00|9858.05|9858.05|9867.93|9867.93|9867.93|9867.93|9857.97|9857.97|0
1661947200000|2022-08-31 12:00:00|9867.98|9867.98|9873.66|9873.66|9875.05|9875.05|9866.15|9866.15|0
1661947500000|2022-08-31 12:05:00|9873.91|9873.91|9868.29|9868.29|9878.44|9878.44|9868.29|9868.29|0
1661947800000|2022-08-31 12:10:00|9868.51|9868.51|9865.8|9865.8|9868.55|9868.55|9865.15|9865.15|0
1661948100000|2022-08-31 12:15:00|9865.13|9865.13|9886.46|9886.46|9886.46|9886.46|9865.13|9865.13|0
1661948400000|2022-08-31 12:20:00|9885.19|9885.19|9884.21|9884.21|9886.51|9886.51|9878.94|9878.94|0
1661948700000|2022-08-31 12:25:00|9884.13|9884.13|9884.65|9884.65|9890.32|9890.32|9883.44|9883.44|0
1661949000000|2022-08-31 12:30:00|9884.6|9884.6|9872.65|9872.65|9884.6|9884.6|9871.98|9871.98|0
1661949300000|2022-08-31 12:35:00|9872.79|9872.79|9871.87|9871.87|9872.79|9872.79|9869.8|9869.8|0
1661949600000|2022-08-31 12:40:00|9872.04|9872.04|9848.3|9848.3|9872.04|9872.04|9848.3|9848.3|0
1661949900000|2022-08-31 12:45:00|9848.97|9848.97|9865.32|9865.32|9865.32|9865.32|9847.42|9847.42|0
1661950200000|2022-08-31 12:50:00|9865.53|9865.53|9864.7|9864.7|9866.13|9866.13|9857.87|9857.87|0
1661950500000|2022-08-31 12:55:00|9865.97|9865.97|9854.4|9854.4|9866.56|9866.56|9854.4|9854.4|0
1661950800000|2022-08-31 13:00:00|9855.67|9855.67|9857.03|9857.03|9859.2|9859.2|9851.22|9851.22|0
1661951100000|2022-08-31 13:05:00|9859.57|9859.57|9865.71|9865.71|9865.71|9865.71|9856.02|9856.02|0
1661951400000|2022-08-31 13:10:00|9865.84|9865.84|9874.87|9874.87|9877.25|9877.25|9865.84|9865.84|0
1661951700000|2022-08-31 13:15:00|9874.54|9874.54|9863.97|9863.97|9877.63|9877.63|9863.97|9863.97|0
1661952000000|2022-08-31 13:20:00|9866.51|9866.51|9866.46|9866.46|9870.87|9870.87|9863.28|9863.28|0
1661952300000|2022-08-31 13:25:00|9867.73|9867.73|9859.61|9859.61|9868.36|9868.36|9859.21|9859.21|0
1661952600000|2022-08-31 13:30:00|9858.58|9858.58|9862.55|9862.55|9863.95|9863.95|9851.6|9851.6|0
1661952900000|2022-08-31 13:35:00|9862.69|9862.69|9868.36|9868.36|9871.53|9871.53|9860.31|9860.31|0
1661953200000|2022-08-31 13:40:00|9868.88|9868.88|9865.84|9865.84|9874.64|9874.64|9857.27|9857.27|0
1661953500000|2022-08-31 13:45:00|9867.11|9867.11|9873.47|9873.47|9875.9|9875.9|9867.11|9867.11|0
1661953800000|2022-08-31 13:50:00|9873.41|9873.41|9849.47|9849.47|9878.54|9878.54|9848.65|9848.65|0
1661954100000|2022-08-31 13:55:00|9849.99|9849.99|9848.3|9848.3|9854.64|9854.64|9842.63|9842.63|0
1661954400000|2022-08-31 14:00:00|9847.63|9847.63|9834.64|9834.64|9847.63|9847.63|9833.52|9833.52|0
1661954700000|2022-08-31 14:05:00|9834.5|9834.5|9835.25|9835.25|9838.73|9838.73|9826.8|9826.8|0
1661955000000|2022-08-31 14:10:00|9834.74|9834.74|9826.8|9826.8|9840.92|9840.92|9824.5|9824.5|0
1661955300000|2022-08-31 14:15:00|9826.28|9826.28|9805.68|9805.68|9826.33|9826.33|9804.54|9804.54|0
1661955600000|2022-08-31 14:20:00|9806.71|9806.71|9803.82|9803.82|9826.95|9826.95|9800.85|9800.85|0
1661955900000|2022-08-31 14:25:00|9804.2|9804.2|9803.39|9803.39|9818.74|9818.74|9797.03|9797.03|0
1661956200000|2022-08-31 14:30:00|9802.12|9802.12|9807.84|9807.84|9807.84|9807.84|9797.26|9797.26|0
1661956500000|2022-08-31 14:35:00|9809.9|9809.9|9802.87|9802.87|9824.53|9824.53|9802.87|9802.87|0
1661956800000|2022-08-31 14:40:00|9802.69|9802.69|9821.39|9821.39|9821.39|9821.39|9799.7|9799.7|0
1661957100000|2022-08-31 14:45:00|9821.91|9821.91|9818.58|9818.58|9829.41|9829.41|9811.73|9811.73|0
1661957400000|2022-08-31 14:50:00|9818.55|9818.55|9815.86|9815.86|9818.55|9818.55|9807.45|9807.45|0
1661957700000|2022-08-31 14:55:00|9815.99|9815.99|9795.64|9795.64|9816.4|9816.4|9795.14|9795.14|0
1661958000000|2022-08-31 15:00:00|9795.81|9795.81|9782.48|9782.48|9795.81|9795.81|9782.48|9782.48|0
1661958300000|2022-08-31 15:05:00|9782.37|9782.37|9795.32|9795.32|9795.56|9795.56|9779.84|9779.84|0
1661958600000|2022-08-31 15:10:00|9796.62|9796.62|9792.79|9792.79|9798.15|9798.15|9790.05|9790.05|0
1661958900000|2022-08-31 15:15:00|9793.31|9793.31|9794.64|9794.64|9796.52|9796.52|9789.12|9789.12|0
1661959200000|2022-08-31 15:20:00|9795.23|9795.23|9794.13|9794.13|9799.35|9799.35|9791.37|9791.37|0
1661959500000|2022-08-31 15:25:00|9793.62|9793.62|9778.03|9778.03|9794.51|9794.51|9774.82|9774.82|0
1662016500000|2022-09-01 07:15:00|9683.91|9683.91|9683.15|9683.15|9699.87|9699.87|9677.21|9677.21|0
1662016800000|2022-09-01 07:20:00|9682.85|9682.85|9684.89|9684.89|9685.78|9685.78|9673.03|9673.03|0
1662017100000|2022-09-01 07:25:00|9681.07|9681.07|9683.45|9683.45|9685.14|9685.14|9675.16|9675.16|0
1662017400000|2022-09-01 07:30:00|9682.34|9682.34|9642.97|9642.97|9683.21|9683.21|9642.97|9642.97|0
1662017700000|2022-09-01 07:35:00|9640.43|9640.43|9633.99|9633.99|9645.32|9645.32|9632.72|9632.72|0
1662018000000|2022-09-01 07:40:00|9635.27|9635.27|9633.12|9633.12|9635.6|9635.6|9620.05|9620.05|0
1662018300000|2022-09-01 07:45:00|9633.45|9633.45|9638.79|9638.79|9639.96|9639.96|9629.9|9629.9|0
1662018600000|2022-09-01 07:50:00|9637.52|9637.52|9647.51|9647.51|9658.04|9658.04|9637.52|9637.52|0
1662018900000|2022-09-01 07:55:00|9646.84|9646.84|9645.02|9645.02|9647.01|9647.01|9642.93|9642.93|0
1662019200000|2022-09-01 08:00:00|9645.28|9645.28|9648.04|9648.04|9651.55|9651.55|9634.85|9634.85|0
1662019500000|2022-09-01 08:05:00|9647.59|9647.59|9635.25|9635.25|9647.59|9647.59|9635.25|9635.25|0
1662019800000|2022-09-01 08:10:00|9633.31|9633.31|9639.04|9639.04|9639.85|9639.85|9629.21|9629.21|0
1662020100000|2022-09-01 08:15:00|9638.58|9638.58|9640.9|9640.9|9642.41|9642.41|9635.34|9635.34|0
1662020400000|2022-09-01 08:20:00|9640.38|9640.38|9623.37|9623.37|9641.13|9641.13|9622.58|9622.58|0
1662020700000|2022-09-01 08:25:00|9623.29|9623.29|9611.4|9611.4|9623.29|9623.29|9609.65|9609.65|0
1662021000000|2022-09-01 08:30:00|9611.92|9611.92|9618.79|9618.79|9622.57|9622.57|9610.06|9610.06|0
1662021300000|2022-09-01 08:35:00|9618.46|9618.46|9615.33|9615.33|9618.46|9618.46|9610.06|9610.06|0
1662021600000|2022-09-01 08:40:00|9615|9615|9607.46|9607.46|9617.34|9617.34|9606.36|9606.36|0
1662021900000|2022-09-01 08:45:00|9607.98|9607.98|9601.78|9601.78|9609.55|9609.55|9597.7|9597.7|0
1662022200000|2022-09-01 08:50:00|9602.29|9602.29|9582.67|9582.67|9603.38|9603.38|9581.9|9581.9|0
1662022500000|2022-09-01 08:55:00|9582.57|9582.57|9585.07|9585.07|9588.89|9588.89|9581.1|9581.1|0
1662022800000|2022-09-01 09:00:00|9585.11|9585.11|9595.7|9595.7|9598.47|9598.47|9584.91|9584.91|0
1662023100000|2022-09-01 09:05:00|9594.74|9594.74|9587.67|9587.67|9595.55|9595.55|9586.35|9586.35|0
1662023400000|2022-09-01 09:10:00|9586.4|9586.4|9569.54|9569.54|9586.4|9586.4|9569.54|9569.54|0
1662023700000|2022-09-01 09:15:00|9569.79|9569.79|9563.22|9563.22|9569.79|9569.79|9560.68|9560.68|0
1662024000000|2022-09-01 09:20:00|9563.36|9563.36|9549.84|9549.84|9564.49|9564.49|9547.03|9547.03|0
1662024300000|2022-09-01 09:25:00|9550.06|9550.06|9550.22|9550.22|9557.11|9557.11|9546.58|9546.58|0
1662024600000|2022-09-01 09:30:00|9550|9550|9553.34|9553.34|9558.19|9558.19|9550|9550|0
1662024900000|2022-09-01 09:35:00|9553.99|9553.99|9563.19|9563.19|9565.03|9565.03|9552.19|9552.19|0
1662025200000|2022-09-01 09:40:00|9563.97|9563.97|9581.71|9581.71|9581.71|9581.71|9563.97|9563.97|0
1662025500000|2022-09-01 09:45:00|9582.98|9582.98|9594.39|9594.39|9597.13|9597.13|9582.98|9582.98|0
1662025800000|2022-09-01 09:50:00|9594.57|9594.57|9596.59|9596.59|9597.65|9597.65|9594.57|9594.57|0
1662026100000|2022-09-01 09:55:00|9596.34|9596.34|9594.09|9594.09|9597.15|9597.15|9592.3|9592.3|0
1662026400000|2022-09-01 10:00:00|9593.79|9593.79|9594.97|9594.97|9600.62|9600.62|9590.12|9590.12|0
1662026700000|2022-09-01 10:05:00|9593.67|9593.67|9595.37|9595.37|9597.33|9597.33|9586.44|9586.44|0
1662027000000|2022-09-01 10:10:00|9595.1|9595.1|9593.48|9593.48|9595.1|9595.1|9591.76|9591.76|0
1662027300000|2022-09-01 10:15:00|9593.32|9593.32|9586.39|9586.39|9593.32|9593.32|9579.06|9579.06|0
1662027600000|2022-09-01 10:20:00|9588.48|9588.48|9602.54|9602.54|9604.04|9604.04|9588.48|9588.48|0
1662027900000|2022-09-01 10:25:00|9602.4|9602.4|9613.91|9613.91|9613.91|9613.91|9599.07|9599.07|0
1662028200000|2022-09-01 10:30:00|9613.23|9613.23|9604.1|9604.1|9613.23|9613.23|9604.1|9604.1|0
1662028500000|2022-09-01 10:35:00|9603.58|9603.58|9610.45|9610.45|9611.1|9611.1|9601.94|9601.94|0
1662028800000|2022-09-01 10:40:00|9609.8|9609.8|9603.24|9603.24|9609.8|9609.8|9599.61|9599.61|0
1662029100000|2022-09-01 10:45:00|9603.34|9603.34|9614.89|9614.89|9614.89|9614.89|9603.34|9603.34|0
1662029400000|2022-09-01 10:50:00|9614.84|9614.84|9606.84|9606.84|9614.84|9614.84|9606.27|9606.27|0
1662029700000|2022-09-01 10:55:00|9606.56|9606.56|9604.88|9604.88|9606.71|9606.71|9601.51|9601.51|0
1662030000000|2022-09-01 11:00:00|9604.97|9604.97|9613.35|9613.35|9613.37|9613.37|9604.31|9604.31|0
1662030300000|2022-09-01 11:05:00|9614.65|9614.65|9618.9|9618.9|9622.42|9622.42|9614.56|9614.56|0
1662030600000|2022-09-01 11:10:00|9618.63|9618.63|9622.1|9622.1|9622.25|9622.25|9614.75|9614.75|0
1662030900000|2022-09-01 11:15:00|9622.04|9622.04|9622.05|9622.05|9624.78|9624.78|9620.08|9620.08|0
1662031200000|2022-09-01 11:20:00|9621.84|9621.84|9619.29|9619.29|9623.47|9623.47|9619.02|9619.02|0
1662031500000|2022-09-01 11:25:00|9619.51|9619.51|9623.47|9623.47|9626.16|9626.16|9619.18|9619.18|0
1662031800000|2022-09-01 11:30:00|9623.99|9623.99|9626.03|9626.03|9626.88|9626.88|9619.24|9619.24|0
1662032100000|2022-09-01 11:35:00|9626.37|9626.37|9622.24|9622.24|9626.88|9626.88|9622.02|9622.02|0
1662032400000|2022-09-01 11:40:00|9622.33|9622.33|9633.21|9633.21|9633.86|9633.86|9620.83|9620.83|0
1662032700000|2022-09-01 11:45:00|9635.75|9635.75|9637.65|9637.65|9638.07|9638.07|9632.25|9632.25|0
1662033000000|2022-09-01 11:50:00|9638.17|9638.17|9641.72|9641.72|9645.2|9645.2|9638.17|9638.17|0
1662033300000|2022-09-01 11:55:00|9641.52|9641.52|9640.46|9640.46|9646.41|9646.41|9639.07|9639.07|0
1662033600000|2022-09-01 12:00:00|9640.32|9640.32|9654.88|9654.88|9655.84|9655.84|9640.32|9640.32|0
1662033900000|2022-09-01 12:05:00|9654.23|9654.23|9647.95|9647.95|9655.12|9655.12|9647.95|9647.95|0
1662034200000|2022-09-01 12:10:00|9649.22|9649.22|9631.85|9631.85|9649.22|9649.22|9631.4|9631.4|0
1662034500000|2022-09-01 12:15:00|9631.72|9631.72|9624.11|9624.11|9631.72|9631.72|9624.11|9624.11|0
1662034800000|2022-09-01 12:20:00|9625.38|9625.38|9628.7|9628.7|9633.27|9633.27|9625.38|9625.38|0
1662035100000|2022-09-01 12:25:00|9628.6|9628.6|9624.31|9624.31|9629.47|9629.47|9623.65|9623.65|0
1662035400000|2022-09-01 12:30:00|9624.02|9624.02|9602.17|9602.17|9624.02|9624.02|9602.17|9602.17|0
1662035700000|2022-09-01 12:35:00|9604.71|9604.71|9604.57|9604.57|9608.17|9608.17|9599.19|9599.19|0
1662036000000|2022-09-01 12:40:00|9604.35|9604.35|9600.06|9600.06|9610.28|9610.28|9600.06|9600.06|0
1662036300000|2022-09-01 12:45:00|9599.85|9599.85|9598.65|9598.65|9602.22|9602.22|9597.82|9597.82|0
1662036600000|2022-09-01 12:50:00|9598.45|9598.45|9593.3|9593.3|9600.34|9600.34|9593.3|9593.3|0
1662036900000|2022-09-01 12:55:00|9592.27|9592.27|9597.18|9597.18|9600.34|9600.34|9592.27|9592.27|0
1662037200000|2022-09-01 13:00:00|9597.41|9597.41|9579.59|9579.59|9597.41|9597.41|9578.29|9578.29|0
1662037500000|2022-09-01 13:05:00|9579.07|9579.07|9582.42|9582.42|9588.86|9588.86|9578.72|9578.72|0
1662037800000|2022-09-01 13:10:00|9582.25|9582.25|9580.88|9580.88|9582.25|9582.25|9578.01|9578.01|0
1662038100000|2022-09-01 13:15:00|9580.65|9580.65|9575.02|9575.02|9580.65|9580.65|9571.49|9571.49|0
1662038400000|2022-09-01 13:20:00|9573.72|9573.72|9568.73|9568.73|9574.08|9574.08|9566.14|9566.14|0
1662038700000|2022-09-01 13:25:00|9568.21|9568.21|9553.66|9553.66|9568.21|9568.21|9552.34|9552.34|0
1662039000000|2022-09-01 13:30:00|9553.88|9553.88|9552.03|9552.03|9560.7|9560.7|9550.54|9550.54|0
1662039300000|2022-09-01 13:35:00|9552.55|9552.55|9575.29|9575.29|9575.29|9575.29|9552.55|9552.55|0
1662039600000|2022-09-01 13:40:00|9576.56|9576.56|9579.56|9579.56|9583.37|9583.37|9573.31|9573.31|0
1662039900000|2022-09-01 13:45:00|9579.9|9579.9|9583.81|9583.81|9592.74|9592.74|9579.9|9579.9|0
1662040200000|2022-09-01 13:50:00|9584.84|9584.84|9586.51|9586.51|9588.92|9588.92|9580.47|9580.47|0
1662040500000|2022-09-01 13:55:00|9587.02|9587.02|9599.51|9599.51|9603.61|9603.61|9584.4|9584.4|0
1662040800000|2022-09-01 14:00:00|9598.24|9598.24|9578.75|9578.75|9601.48|9601.48|9576.56|9576.56|0
1662041100000|2022-09-01 14:05:00|9580.25|9580.25|9592.33|9592.33|9593.12|9593.12|9580.25|9580.25|0
1662041400000|2022-09-01 14:10:00|9592.11|9592.11|9567.95|9567.95|9592.33|9592.33|9567.95|9567.95|0
1662041700000|2022-09-01 14:15:00|9567.67|9567.67|9554.8|9554.8|9567.67|9567.67|9547.8|9547.8|0
1662042000000|2022-09-01 14:20:00|9555.02|9555.02|9562.85|9562.85|9569.69|9569.69|9545.92|9545.92|0
1662042300000|2022-09-01 14:25:00|9563.53|9563.53|9575.16|9575.16|9575.16|9575.16|9563.53|9563.53|0
1662042600000|2022-09-01 14:30:00|9576.43|9576.43|9570.48|9570.48|9577.55|9577.55|9568.37|9568.37|0
1662042900000|2022-09-01 14:35:00|9569.97|9569.97|9553.02|9553.02|9578.97|9578.97|9552.51|9552.51|0
1662043200000|2022-09-01 14:40:00|9551.72|9551.72|9539.82|9539.82|9551.72|9551.72|9538.32|9538.32|0
1662043500000|2022-09-01 14:45:00|9540.03|9540.03|9522.82|9522.82|9540.03|9540.03|9520.7|9520.7|0
1662043800000|2022-09-01 14:50:00|9524.09|9524.09|9526.3|9526.3|9538.85|9538.85|9524.09|9524.09|0
1662044100000|2022-09-01 14:55:00|9526.42|9526.42|9538.27|9538.27|9538.27|9538.27|9526.42|9526.42|0
1662044400000|2022-09-01 15:00:00|9537.6|9537.6|9520.3|9520.3|9537.87|9537.87|9517.42|9517.42|0
1662044700000|2022-09-01 15:05:00|9521.57|9521.57|9520.59|9520.59|9523.77|9523.77|9517.64|9517.64|0
1662045000000|2022-09-01 15:10:00|9520.73|9520.73|9519.45|9519.45|9524.13|9524.13|9515.11|9515.11|0
1662045300000|2022-09-01 15:15:00|9519.97|9519.97|9508.38|9508.38|9522.59|9522.59|9505.2|9505.2|0
1662045600000|2022-09-01 15:20:00|9508.24|9508.24|9495.99|9495.99|9508.24|9508.24|9495.77|9495.77|0
1662045900000|2022-09-01 15:25:00|9495.77|9495.77|9508.93|9508.93|9508.93|9508.93|9495.12|9495.12|0
1662102900000|2022-09-02 07:15:00|9567.89|9567.89|9517.14|9517.14|9567.89|9567.89|9517.14|9517.14|0
1662103200000|2022-09-02 07:20:00|9518.86|9518.86|9556.07|9556.07|9556.07|9556.07|9518.86|9518.86|0
1662103500000|2022-09-02 07:25:00|9556.27|9556.27|9566.33|9566.33|9567.23|9567.23|9552.69|9552.69|0
1662103800000|2022-09-02 07:30:00|9566.98|9566.98|9559.19|9559.19|9580.08|9580.08|9559.19|9559.19|0
1662104100000|2022-09-02 07:35:00|9558.92|9558.92|9555.62|9555.62|9559.04|9559.04|9548.85|9548.85|0
1662104400000|2022-09-02 07:40:00|9556.01|9556.01|9545.31|9545.31|9559.7|9559.7|9542.34|9542.34|0
1662104700000|2022-09-02 07:45:00|9546.58|9546.58|9544.51|9544.51|9552.64|9552.64|9543.83|9543.83|0
1662105000000|2022-09-02 07:50:00|9544.73|9544.73|9547.48|9547.48|9550.64|9550.64|9540.84|9540.84|0
1662105300000|2022-09-02 07:55:00|9548.75|9548.75|9543.06|9543.06|9551.3|9551.3|9543.06|9543.06|0
1662105600000|2022-09-02 08:00:00|9543.01|9543.01|9562.81|9562.81|9562.81|9562.81|9540.47|9540.47|0
1662105900000|2022-09-02 08:05:00|9564.36|9564.36|9572.56|9572.56|9572.56|9572.56|9562.69|9562.69|0
1662106200000|2022-09-02 08:10:00|9572.37|9572.37|9585.31|9585.31|9585.53|9585.53|9569.71|9569.71|0
1662106500000|2022-09-02 08:15:00|9585.99|9585.99|9606.47|9606.47|9607.35|9607.35|9585.99|9585.99|0
1662106800000|2022-09-02 08:20:00|9606.66|9606.66|9598.28|9598.28|9608.58|9608.58|9598.28|9598.28|0
1662107100000|2022-09-02 08:25:00|9597.01|9597.01|9590.72|9590.72|9597.45|9597.45|9590.72|9590.72|0
1662107400000|2022-09-02 08:30:00|9590.6|9590.6|9585.91|9585.91|9590.6|9590.6|9583.39|9583.39|0
1662107700000|2022-09-02 08:35:00|9586.12|9586.12|9590.9|9590.9|9596.95|9596.95|9586.12|9586.12|0
1662108000000|2022-09-02 08:40:00|9590.25|9590.25|9592.62|9592.62|9593.33|9593.33|9590.25|9590.25|0
1662108300000|2022-09-02 08:45:00|9593.89|9593.89|9590.9|9590.9|9595.29|9595.29|9588.37|9588.37|0
1662108600000|2022-09-02 08:50:00|9591.12|9591.12|9593.78|9593.78|9594.36|9594.36|9589.97|9589.97|0
1662108900000|2022-09-02 08:55:00|9595.05|9595.05|9586.29|9586.29|9595.16|9595.16|9583.46|9583.46|0
1662109200000|2022-09-02 09:00:00|9586.06|9586.06|9587.56|9587.56|9589.95|9589.95|9585.41|9585.41|0
1662109500000|2022-09-02 09:05:00|9587.75|9587.75|9590.41|9590.41|9591.36|9591.36|9585.84|9585.84|0
1662109800000|2022-09-02 09:10:00|9591.68|9591.68|9594.54|9594.54|9600.21|9600.21|9589.36|9589.36|0
1662110100000|2022-09-02 09:15:00|9595.81|9595.81|9584.66|9584.66|9596.14|9596.14|9584.66|9584.66|0
1662110400000|2022-09-02 09:20:00|9583.39|9583.39|9573.03|9573.03|9583.88|9583.88|9573.03|9573.03|0
1662110700000|2022-09-02 09:25:00|9574.3|9574.3|9575.29|9575.29|9579.03|9579.03|9573.45|9573.45|0
1662111000000|2022-09-02 09:30:00|9575.84|9575.84|9569.79|9569.79|9579.68|9579.68|9569.79|9569.79|0
1662111300000|2022-09-02 09:35:00|9569.99|9569.99|9569.57|9569.57|9570.59|9570.59|9565.84|9565.84|0
1662111600000|2022-09-02 09:40:00|9569.73|9569.73|9566.02|9566.02|9569.73|9569.73|9563.35|9563.35|0
1662111900000|2022-09-02 09:45:00|9567.29|9567.29|9567.62|9567.62|9570.64|9570.64|9567.29|9567.29|0
1662112200000|2022-09-02 09:50:00|9567.38|9567.38|9572.31|9572.31|9572.31|9572.31|9567.38|9567.38|0
1662112500000|2022-09-02 09:55:00|9572.39|9572.39|9582.54|9582.54|9582.54|9582.54|9572.28|9572.28|0
1662112800000|2022-09-02 10:00:00|9582.87|9582.87|9583.06|9583.06|9584.78|9584.78|9581.29|9581.29|0
1662113100000|2022-09-02 10:05:00|9583.19|9583.19|9583.41|9583.41|9583.41|9583.41|9580.76|9580.76|0
1662113400000|2022-09-02 10:10:00|9583.15|9583.15|9590.61|9590.61|9591.96|9591.96|9583.15|9583.15|0
1662113700000|2022-09-02 10:15:00|9590.86|9590.86|9592.56|9592.56|9593.29|9593.29|9587.66|9587.66|0
1662114000000|2022-09-02 10:20:00|9592.35|9592.35|9589.45|9589.45|9593.88|9593.88|9586.53|9586.53|0
1662114300000|2022-09-02 10:25:00|9589.71|9589.71|9584.26|9584.26|9589.71|9589.71|9584.09|9584.09|0
1662114600000|2022-09-02 10:30:00|9582.99|9582.99|9575.61|9575.61|9582.99|9582.99|9573.51|9573.51|0
1662114900000|2022-09-02 10:35:00|9575.75|9575.75|9582.04|9582.04|9582.04|9582.04|9574.93|9574.93|0
1662115200000|2022-09-02 10:40:00|9583.16|9583.16|9580.81|9580.81|9588.24|9588.24|9579.54|9579.54|0
1662115500000|2022-09-02 10:45:00|9580.63|9580.63|9578.49|9578.49|9580.63|9580.63|9574.68|9574.68|0
1662115800000|2022-09-02 10:50:00|9577.98|9577.98|9580.53|9580.53|9580.53|9580.53|9574.79|9574.79|0
1662116100000|2022-09-02 10:55:00|9580.58|9580.58|9582.23|9582.23|9586.78|9586.78|9580.11|9580.11|0
1662116400000|2022-09-02 11:00:00|9582.64|9582.64|9585.13|9585.13|9588.55|9588.55|9582.42|9582.42|0
1662116700000|2022-09-02 11:05:00|9584.8|9584.8|9579.35|9579.35|9584.8|9584.8|9579.32|9579.32|0
1662117000000|2022-09-02 11:10:00|9579.16|9579.16|9564.86|9564.86|9579.97|9579.97|9564.86|9564.86|0
1662117300000|2022-09-02 11:15:00|9565.14|9565.14|9575.17|9575.17|9575.17|9575.17|9564.64|9564.64|0
1662117600000|2022-09-02 11:20:00|9575.5|9575.5|9566.58|9566.58|9575.5|9575.5|9564.98|9564.98|0
1662117900000|2022-09-02 11:25:00|9566.91|9566.91|9570.76|9570.76|9571.54|9571.54|9566.91|9566.91|0
1662118200000|2022-09-02 11:30:00|9571.43|9571.43|9571|9571|9572.84|9572.84|9570.74|9570.74|0
1662118500000|2022-09-02 11:35:00|9571.26|9571.26|9584.82|9584.82|9585.25|9585.25|9570.46|9570.46|0
1662118800000|2022-09-02 11:40:00|9584.69|9584.69|9600.6|9600.6|9601.14|9601.14|9584.69|9584.69|0
1662119100000|2022-09-02 11:45:00|9600.51|9600.51|9605.14|9605.14|9605.14|9605.14|9599.82|9599.82|0
1662119400000|2022-09-02 11:50:00|9605.38|9605.38|9610.71|9610.71|9610.71|9610.71|9599.7|9599.7|0
1662119700000|2022-09-02 11:55:00|9610.93|9610.93|9602.87|9602.87|9611.52|9611.52|9602.87|9602.87|0
1662120000000|2022-09-02 12:00:00|9603.04|9603.04|9594.16|9594.16|9603.37|9603.37|9594.16|9594.16|0
1662120300000|2022-09-02 12:05:00|9594.28|9594.28|9593.27|9593.27|9595.85|9595.85|9592.39|9592.39|0
1662120600000|2022-09-02 12:10:00|9593.79|9593.79|9597.09|9597.09|9597.09|9597.09|9593.44|9593.44|0
1662120900000|2022-09-02 12:15:00|9597.54|9597.54|9600.83|9600.83|9601.07|9601.07|9597.07|9597.07|0
1662121200000|2022-09-02 12:20:00|9601.44|9601.44|9611.51|9611.51|9611.51|9611.51|9601.44|9601.44|0
1662121500000|2022-09-02 12:25:00|9611.77|9611.77|9608.67|9608.67|9612.67|9612.67|9608.31|9608.31|0
1662121800000|2022-09-02 12:30:00|9609.53|9609.53|9653.87|9653.87|9656.95|9656.95|9608.38|9608.38|0
1662122100000|2022-09-02 12:35:00|9653.82|9653.82|9678.53|9678.53|9679|9679|9653.53|9653.53|0
1662122400000|2022-09-02 12:40:00|9678.87|9678.87|9652.29|9652.29|9689.04|9689.04|9652.29|9652.29|0
1662122700000|2022-09-02 12:45:00|9651.62|9651.62|9658.84|9658.84|9658.84|9658.84|9641.63|9641.63|0
1662123000000|2022-09-02 12:50:00|9658.62|9658.62|9655.82|9655.82|9664.92|9664.92|9654.9|9654.9|0
1662123300000|2022-09-02 12:55:00|9657.09|9657.09|9662.49|9662.49|9662.49|9662.49|9651.26|9651.26|0
1662123600000|2022-09-02 13:00:00|9663.76|9663.76|9667.22|9667.22|9669.37|9669.37|9663.7|9663.7|0
1662123900000|2022-09-02 13:05:00|9667.44|9667.44|9660.02|9660.02|9668.87|9668.87|9660.02|9660.02|0
1662124200000|2022-09-02 13:10:00|9660.11|9660.11|9659.95|9659.95|9660.54|9660.54|9655.94|9655.94|0
1662124500000|2022-09-02 13:15:00|9660|9660|9667.86|9667.86|9667.86|9667.86|9660|9660|0
1662124800000|2022-09-02 13:20:00|9668.53|9668.53|9670.57|9670.57|9674.68|9674.68|9668.42|9668.42|0
1662125100000|2022-09-02 13:25:00|9670.36|9670.36|9670.21|9670.21|9672.22|9672.22|9667.11|9667.11|0
1662125400000|2022-09-02 13:30:00|9668.94|9668.94|9653.21|9653.21|9669.28|9669.28|9653.21|9653.21|0
1662125700000|2022-09-02 13:35:00|9653.07|9653.07|9640.75|9640.75|9653.07|9653.07|9640.24|9640.24|0
1662126000000|2022-09-02 13:40:00|9640.24|9640.24|9629.67|9629.67|9640.24|9640.24|9626.47|9626.47|0
1662126300000|2022-09-02 13:45:00|9630.18|9630.18|9657.83|9657.83|9658.63|9658.63|9630.18|9630.18|0
1662126600000|2022-09-02 13:50:00|9659.14|9659.14|9656.56|9656.56|9665.71|9665.71|9653.73|9653.73|0
1662126900000|2022-09-02 13:55:00|9656.68|9656.68|9665.26|9665.26|9669.19|9669.19|9656.68|9656.68|0
1662127200000|2022-09-02 14:00:00|9665.48|9665.48|9644.11|9644.11|9666.42|9666.42|9643.96|9643.96|0
1662127500000|2022-09-02 14:05:00|9645.38|9645.38|9663.74|9663.74|9663.74|9663.74|9642.11|9642.11|0
1662127800000|2022-09-02 14:10:00|9665.01|9665.01|9677.91|9677.91|9679.26|9679.26|9665.01|9665.01|0
1662128100000|2022-09-02 14:15:00|9678.02|9678.02|9674.39|9674.39|9682.95|9682.95|9674.39|9674.39|0
1662128400000|2022-09-02 14:20:00|9673.98|9673.98|9679.01|9679.01|9679.52|9679.52|9664.29|9664.29|0
1662128700000|2022-09-02 14:25:00|9678.36|9678.36|9687.24|9687.24|9687.45|9687.45|9677.42|9677.42|0
1662129000000|2022-09-02 14:30:00|9687.04|9687.04|9693.75|9693.75|9696.32|9696.32|9687.04|9687.04|0
1662129300000|2022-09-02 14:35:00|9693.95|9693.95|9710.83|9710.83|9710.83|9710.83|9693.95|9693.95|0
1662129600000|2022-09-02 14:40:00|9712.1|9712.1|9714.38|9714.38|9715.68|9715.68|9708.74|9708.74|0
1662129900000|2022-09-02 14:45:00|9714.16|9714.16|9699.2|9699.2|9714.8|9714.8|9699.2|9699.2|0
1662130200000|2022-09-02 14:50:00|9699.1|9699.1|9702.48|9702.48|9702.51|9702.51|9697.45|9697.45|0
1662130500000|2022-09-02 14:55:00|9702.93|9702.93|9705.66|9705.66|9709.67|9709.67|9702.79|9702.79|0
1662130800000|2022-09-02 15:00:00|9704.61|9704.61|9722.29|9722.29|9724.89|9724.89|9704.56|9704.56|0
1662131100000|2022-09-02 15:05:00|9722.96|9722.96|9719.04|9719.04|9727.09|9727.09|9719.04|9719.04|0
1662131400000|2022-09-02 15:10:00|9718.39|9718.39|9708.68|9708.68|9718.75|9718.75|9708.68|9708.68|0
1662131700000|2022-09-02 15:15:00|9708.34|9708.34|9712.43|9712.43|9712.73|9712.73|9705.51|9705.51|0
1662132000000|2022-09-02 15:20:00|9712.69|9712.69|9714.96|9714.96|9718.04|9718.04|9712|9712|0
1662132300000|2022-09-02 15:25:00|9715.48|9715.48|9720.78|9720.78|9723.33|9723.33|9714.74|9714.74|0
1662362100000|2022-09-05 07:15:00|9554.39|9554.39|9565.41|9565.41|9567.98|9567.98|9552.48|9552.48|0
1662362400000|2022-09-05 07:20:00|9566.24|9566.24|9537.2|9537.2|9571.94|9571.94|9536.69|9536.69|0
1662362700000|2022-09-05 07:25:00|9536.17|9536.17|9533.04|9533.04|9542.47|9542.47|9528.33|9528.33|0
1662363000000|2022-09-05 07:30:00|9533.72|9533.72|9553.26|9553.26|9553.4|9553.4|9533.72|9533.72|0
1662363300000|2022-09-05 07:35:00|9553.7|9553.7|9553.06|9553.06|9561.55|9561.55|9552.85|9552.85|0
1662363600000|2022-09-05 07:40:00|9550.52|9550.52|9549.68|9549.68|9561.27|9561.27|9546.19|9546.19|0
1662363900000|2022-09-05 07:45:00|9547.38|9547.38|9534.81|9534.81|9547.38|9547.38|9534.25|9534.25|0
1662364200000|2022-09-05 07:50:00|9535.03|9535.03|9519.95|9519.95|9538.85|9538.85|9519.95|9519.95|0
1662364500000|2022-09-05 07:55:00|9520.12|9520.12|9531.78|9531.78|9531.78|9531.78|9515.97|9515.97|0
1662364800000|2022-09-05 08:00:00|9531.38|9531.38|9537.46|9537.46|9537.66|9537.66|9530.73|9530.73|0
1662365100000|2022-09-05 08:05:00|9540|9540|9526.59|9526.59|9540.99|9540.99|9524.84|9524.84|0
1662365400000|2022-09-05 08:10:00|9526.81|9526.81|9508.9|9508.9|9528.08|9528.08|9507.22|9507.22|0
1662365700000|2022-09-05 08:15:00|9507.87|9507.87|9512.57|9512.57|9512.57|9512.57|9500.35|9500.35|0
1662366000000|2022-09-05 08:20:00|9512.07|9512.07|9509.79|9509.79|9516.22|9516.22|9509.33|9509.33|0
1662366300000|2022-09-05 08:25:00|9509.66|9509.66|9524.49|9524.49|9524.49|9524.49|9509.66|9509.66|0
1662366600000|2022-09-05 08:30:00|9524.37|9524.37|9537.82|9537.82|9538|9538|9524.37|9524.37|0
1662366900000|2022-09-05 08:35:00|9537.63|9537.63|9543.39|9543.39|9543.39|9543.39|9536.44|9536.44|0
1662367200000|2022-09-05 08:40:00|9542.88|9542.88|9553.28|9553.28|9553.84|9553.84|9542.88|9542.88|0
1662367500000|2022-09-05 08:45:00|9553.54|9553.54|9552.2|9552.2|9554.64|9554.64|9545.9|9545.9|0
1662367800000|2022-09-05 08:50:00|9552.47|9552.47|9551.9|9551.9|9552.61|9552.61|9547.64|9547.64|0
1662368100000|2022-09-05 08:55:00|9552.11|9552.11|9567.97|9567.97|9568.86|9568.86|9552.11|9552.11|0
1662368400000|2022-09-05 09:00:00|9568.3|9568.3|9582.65|9582.65|9586.11|9586.11|9567.86|9567.86|0
1662368700000|2022-09-05 09:05:00|9582|9582|9557.37|9557.37|9582.55|9582.55|9557.37|9557.37|0
1662369000000|2022-09-05 09:10:00|9557.16|9557.16|9555.96|9555.96|9560.82|9560.82|9552.73|9552.73|0
1662369300000|2022-09-05 09:15:00|9555.8|9555.8|9567.19|9567.19|9567.19|9567.19|9555.3|9555.3|0
1662369600000|2022-09-05 09:20:00|9568.09|9568.09|9571.16|9571.16|9574.72|9574.72|9567.81|9567.81|0
1662369900000|2022-09-05 09:25:00|9571.06|9571.06|9585.9|9585.9|9586.23|9586.23|9570.76|9570.76|0
1662370200000|2022-09-05 09:30:00|9585.4|9585.4|9593.44|9593.44|9595.24|9595.24|9585.4|9585.4|0
1662370500000|2022-09-05 09:35:00|9594.1|9594.1|9591.15|9591.15|9597.37|9597.37|9591.15|9591.15|0
1662370800000|2022-09-05 09:40:00|9590.9|9590.9|9602.32|9602.32|9602.32|9602.32|9590.3|9590.3|0
1662371100000|2022-09-05 09:45:00|9604.11|9604.11|9620.09|9620.09|9621.98|9621.98|9601.91|9601.91|0
1662371400000|2022-09-05 09:50:00|9618.79|9618.79|9613.02|9613.02|9624.36|9624.36|9612.09|9612.09|0
1662371700000|2022-09-05 09:55:00|9613.23|9613.23|9608.05|9608.05|9614.89|9614.89|9607.75|9607.75|0
1662372000000|2022-09-05 10:00:00|9608.56|9608.56|9606.42|9606.42|9613.25|9613.25|9606.3|9606.3|0
1662372300000|2022-09-05 10:05:00|9606.12|9606.12|9603.41|9603.41|9607.21|9607.21|9600.37|9600.37|0
1662372600000|2022-09-05 10:10:00|9603.08|9603.08|9609.02|9609.02|9609.32|9609.32|9601.81|9601.81|0
1662372900000|2022-09-05 10:15:00|9609.28|9609.28|9604.96|9604.96|9610.18|9610.18|9604.66|9604.66|0
1662373200000|2022-09-05 10:20:00|9603.73|9603.73|9607.95|9607.95|9609.31|9609.31|9601.49|9601.49|0
1662373500000|2022-09-05 10:25:00|9608.24|9608.24|9603.83|9603.83|9611.89|9611.89|9603.83|9603.83|0
1662373800000|2022-09-05 10:30:00|9603.47|9603.47|9597.42|9597.42|9603.47|9603.47|9594.35|9594.35|0
1662374100000|2022-09-05 10:35:00|9597.65|9597.65|9599.23|9599.23|9604.42|9604.42|9596.37|9596.37|0
1662374400000|2022-09-05 10:40:00|9599.02|9599.02|9601.62|9601.62|9601.84|9601.84|9596.87|9596.87|0
1662374700000|2022-09-05 10:45:00|9600.97|9600.97|9601.09|9601.09|9604.11|9604.11|9599.3|9599.3|0
1662375000000|2022-09-05 10:50:00|9600.58|9600.58|9603.68|9603.68|9606.68|9606.68|9599.98|9599.98|0
1662375300000|2022-09-05 10:55:00|9603.77|9603.77|9599.03|9599.03|9603.82|9603.82|9599.03|9599.03|0
1662375600000|2022-09-05 11:00:00|9598.55|9598.55|9600.73|9600.73|9600.79|9600.79|9595.28|9595.28|0
1662375900000|2022-09-05 11:05:00|9600.81|9600.81|9603.62|9603.62|9604.88|9604.88|9600.31|9600.31|0
1662376200000|2022-09-05 11:10:00|9603.28|9603.28|9585.98|9585.98|9603.28|9603.28|9584.84|9584.84|0
1662376500000|2022-09-05 11:15:00|9586.15|9586.15|9588|9588|9589.27|9589.27|9584.4|9584.4|0
1662376800000|2022-09-05 11:20:00|9588.39|9588.39|9589.1|9589.1|9589.35|9589.35|9586.98|9586.98|0
1662377100000|2022-09-05 11:25:00|9590|9590|9588.75|9588.75|9590.49|9590.49|9586.41|9586.41|0
1662377400000|2022-09-05 11:30:00|9589.14|9589.14|9591.13|9591.13|9592.38|9592.38|9587.54|9587.54|0
1662377700000|2022-09-05 11:35:00|9591.22|9591.22|9594.82|9594.82|9595.28|9595.28|9591.13|9591.13|0
1662378000000|2022-09-05 11:40:00|9595.47|9595.47|9605.36|9605.36|9605.69|9605.69|9595.47|9595.47|0
1662378300000|2022-09-05 11:45:00|9605.53|9605.53|9610.01|9610.01|9612.38|9612.38|9605.53|9605.53|0
1662378600000|2022-09-05 11:50:00|9608.74|9608.74|9600.63|9600.63|9608.74|9608.74|9600.63|9600.63|0
1662378900000|2022-09-05 11:55:00|9600.76|9600.76|9606.93|9606.93|9606.93|9606.93|9599.63|9599.63|0
1662379200000|2022-09-05 12:00:00|9606.41|9606.41|9608.24|9608.24|9608.34|9608.34|9605.87|9605.87|0
1662379500000|2022-09-05 12:05:00|9608.19|9608.19|9605.33|9605.33|9609.81|9609.81|9604.79|9604.79|0
1662379800000|2022-09-05 12:10:00|9605.28|9605.28|9602.14|9602.14|9606.26|9606.26|9600.19|9600.19|0
1662380100000|2022-09-05 12:15:00|9602.65|9602.65|9606.92|9606.92|9607.17|9607.17|9602.13|9602.13|0
1662380400000|2022-09-05 12:20:00|9607.14|9607.14|9610.94|9610.94|9612.12|9612.12|9607.14|9607.14|0
1662380700000|2022-09-05 12:25:00|9611|9611|9614.93|9614.93|9617.86|9617.86|9611|9611|0
1662381000000|2022-09-05 12:30:00|9614.98|9614.98|9615.58|9615.58|9615.68|9615.68|9612.2|9612.2|0
1662381300000|2022-09-05 12:35:00|9614.84|9614.84|9620.28|9620.28|9621.55|9621.55|9612.35|9612.35|0
1662381600000|2022-09-05 12:40:00|9620.17|9620.17|9629.45|9629.45|9629.59|9629.59|9619.97|9619.97|0
1662381900000|2022-09-05 12:45:00|9629.51|9629.51|9631.03|9631.03|9634.34|9634.34|9628.05|9628.05|0
1662382200000|2022-09-05 12:50:00|9630.35|9630.35|9636.55|9636.55|9638.89|9638.89|9628.65|9628.65|0
1662382500000|2022-09-05 12:55:00|9636.64|9636.64|9633.02|9633.02|9636.64|9636.64|9630.75|9630.75|0
1662382800000|2022-09-05 13:00:00|9632.8|9632.8|9633.24|9633.24|9635.81|9635.81|9632.7|9632.7|0
1662383100000|2022-09-05 13:05:00|9634.27|9634.27|9635.97|9635.97|9636.07|9636.07|9632.56|9632.56|0
1662383400000|2022-09-05 13:10:00|9635.71|9635.71|9633.22|9633.22|9635.71|9635.71|9630.76|9630.76|0
1662383700000|2022-09-05 13:15:00|9633.44|9633.44|9638.19|9638.19|9639.46|9639.46|9633.29|9633.29|0
1662384000000|2022-09-05 13:20:00|9638.25|9638.25|9636.5|9636.5|9641.15|9641.15|9636.5|9636.5|0
1662384300000|2022-09-05 13:25:00|9636.4|9636.4|9634.05|9634.05|9638.7|9638.7|9633.39|9633.39|0
1662384600000|2022-09-05 13:30:00|9633.79|9633.79|9631.15|9631.15|9636.15|9636.15|9627.26|9627.26|0
1662384900000|2022-09-05 13:35:00|9630.5|9630.5|9641.34|9641.34|9641.34|9641.34|9628.57|9628.57|0
1662385200000|2022-09-05 13:40:00|9638.53|9638.53|9635.81|9635.81|9642.6|9642.6|9633.87|9633.87|0
1662385500000|2022-09-05 13:45:00|9635.37|9635.37|9646.16|9646.16|9646.96|9646.96|9633.32|9633.32|0
1662385800000|2022-09-05 13:50:00|9645.65|9645.65|9628.25|9628.25|9646.3|9646.3|9628.25|9628.25|0
1662386100000|2022-09-05 13:55:00|9627.91|9627.91|9624.62|9624.62|9629.45|9629.45|9621.55|9621.55|0
1662386400000|2022-09-05 14:00:00|9624.52|9624.52|9628.25|9628.25|9629.07|9629.07|9624.52|9624.52|0
1662386700000|2022-09-05 14:05:00|9626.97|9626.97|9617.06|9617.06|9630.7|9630.7|9617.06|9617.06|0
1662387000000|2022-09-05 14:10:00|9616.94|9616.94|9622.29|9622.29|9622.29|9622.29|9616.64|9616.64|0
1662387300000|2022-09-05 14:15:00|9622.24|9622.24|9618.81|9618.81|9622.24|9622.24|9616.8|9616.8|0
1662387600000|2022-09-05 14:20:00|9618.14|9618.14|9614.54|9614.54|9619|9619|9613.85|9613.85|0
1662387900000|2022-09-05 14:25:00|9614.63|9614.63|9625.63|9625.63|9625.63|9625.63|9614.63|9614.63|0
1662388200000|2022-09-05 14:30:00|9625.83|9625.83|9636.03|9636.03|9637.78|9637.78|9625.6|9625.6|0
1662388500000|2022-09-05 14:35:00|9635.51|9635.51|9645.72|9645.72|9646.49|9646.49|9635.51|9635.51|0
1662388800000|2022-09-05 14:40:00|9645.39|9645.39|9645.57|9645.57|9651.3|9651.3|9645.39|9645.39|0
1662389100000|2022-09-05 14:45:00|9645.31|9645.31|9646.27|9646.27|9646.84|9646.84|9639.01|9639.01|0
1662389400000|2022-09-05 14:50:00|9646.24|9646.24|9657.33|9657.33|9657.33|9657.33|9645.59|9645.59|0
1662389700000|2022-09-05 14:55:00|9657.38|9657.38|9664.93|9664.93|9665.19|9665.19|9657.38|9657.38|0
1662390000000|2022-09-05 15:00:00|9666.2|9666.2|9672.93|9672.93|9672.93|9672.93|9660.41|9660.41|0
1662390300000|2022-09-05 15:05:00|9672.67|9672.67|9662.92|9662.92|9673.12|9673.12|9662.22|9662.22|0
1662390600000|2022-09-05 15:10:00|9663.13|9663.13|9659.33|9659.33|9665.86|9665.86|9658.41|9658.41|0
1662390900000|2022-09-05 15:15:00|9659.2|9659.2|9664.76|9664.76|9666.62|9666.62|9659.2|9659.2|0
1662391200000|2022-09-05 15:20:00|9664.58|9664.58|9667.54|9667.54|9667.92|9667.92|9664.58|9664.58|0
1662391500000|2022-09-05 15:25:00|9667.68|9667.68|9675.68|9675.68|9675.68|9675.68|9667.68|9667.68|0
1662448500000|2022-09-06 07:15:00|9729.24|9729.24|9746.21|9746.21|9747.43|9747.43|9728.86|9728.86|0
1662448800000|2022-09-06 07:20:00|9746.27|9746.27|9755.2|9755.2|9762.7|9762.7|9746.13|9746.13|0
1662449100000|2022-09-06 07:25:00|9754.81|9754.81|9772.31|9772.31|9775.2|9775.2|9753.33|9753.33|0
1662449400000|2022-09-06 07:30:00|9771.66|9771.66|9746.15|9746.15|9771.66|9771.66|9744.82|9744.82|0
1662449700000|2022-09-06 07:35:00|9746.53|9746.53|9744.59|9744.59|9748.3|9748.3|9738.11|9738.11|0
1662450000000|2022-09-06 07:40:00|9744.77|9744.77|9746.12|9746.12|9751.9|9751.9|9740.43|9740.43|0
1662450300000|2022-09-06 07:45:00|9746.15|9746.15|9746.7|9746.7|9749.35|9749.35|9745.03|9745.03|0
1662450600000|2022-09-06 07:50:00|9746.18|9746.18|9729.22|9729.22|9746.18|9746.18|9721.87|9721.87|0
1662450900000|2022-09-06 07:55:00|9728.58|9728.58|9740.6|9740.6|9740.72|9740.72|9728.58|9728.58|0
1662451200000|2022-09-06 08:00:00|9743.2|9743.2|9748.13|9748.13|9748.66|9748.66|9741.71|9741.71|0
1662451500000|2022-09-06 08:05:00|9749.16|9749.16|9743.3|9743.3|9749.16|9749.16|9740.22|9740.22|0
1662451800000|2022-09-06 08:10:00|9743.43|9743.43|9737.54|9737.54|9743.74|9743.74|9728.59|9728.59|0
1662452100000|2022-09-06 08:15:00|9738.32|9738.32|9742.66|9742.66|9742.87|9742.87|9734.25|9734.25|0
1662452400000|2022-09-06 08:20:00|9742.82|9742.82|9740.57|9740.57|9750.01|9750.01|9740.57|9740.57|0
1662452700000|2022-09-06 08:25:00|9740.28|9740.28|9742.5|9742.5|9742.5|9742.5|9733.76|9733.76|0
1662453000000|2022-09-06 08:30:00|9742.63|9742.63|9726.42|9726.42|9743.44|9743.44|9726.42|9726.42|0
1662453300000|2022-09-06 08:35:00|9726.17|9726.17|9726.21|9726.21|9726.21|9726.21|9720.07|9720.07|0
1662453600000|2022-09-06 08:40:00|9725.43|9725.43|9729.56|9729.56|9733.14|9733.14|9725.43|9725.43|0
1662453900000|2022-09-06 08:45:00|9729.23|9729.23|9730.61|9730.61|9732.2|9732.2|9729.05|9729.05|0
1662454200000|2022-09-06 08:50:00|9731.12|9731.12|9736.56|9736.56|9736.56|9736.56|9728.92|9728.92|0
1662454500000|2022-09-06 08:55:00|9736.51|9736.51|9744.84|9744.84|9746.53|9746.53|9736.51|9736.51|0
1662454800000|2022-09-06 09:00:00|9744.72|9744.72|9735.53|9735.53|9747.25|9747.25|9735.53|9735.53|0
1662455100000|2022-09-06 09:05:00|9735.75|9735.75|9727.54|9727.54|9736.94|9736.94|9727.54|9727.54|0
1662455400000|2022-09-06 09:10:00|9730.08|9730.08|9719.98|9719.98|9730.6|9730.6|9719.98|9719.98|0
1662455700000|2022-09-06 09:15:00|9718.71|9718.71|9727.95|9727.95|9729.08|9729.08|9718.71|9718.71|0
1662456000000|2022-09-06 09:20:00|9728.15|9728.15|9733.3|9733.3|9733.3|9733.3|9727.4|9727.4|0
1662456300000|2022-09-06 09:25:00|9734.08|9734.08|9737.38|9737.38|9740.43|9740.43|9732.12|9732.12|0
1662456600000|2022-09-06 09:30:00|9737.82|9737.82|9740.39|9740.39|9740.68|9740.68|9731.83|9731.83|0
1662456900000|2022-09-06 09:35:00|9741.05|9741.05|9744.34|9744.34|9745.61|9745.61|9741.05|9741.05|0
1662457200000|2022-09-06 09:40:00|9744.55|9744.55|9752.98|9752.98|9757.2|9757.2|9744.55|9744.55|0
1662457500000|2022-09-06 09:45:00|9752.77|9752.77|9751.17|9751.17|9754.04|9754.04|9748.25|9748.25|0
1662457800000|2022-09-06 09:50:00|9749.89|9749.89|9753.9|9753.9|9758.37|9758.37|9749.83|9749.83|0
1662458100000|2022-09-06 09:55:00|9754.42|9754.42|9750.49|9750.49|9755.29|9755.29|9748.68|9748.68|0
1662458400000|2022-09-06 10:00:00|9749.98|9749.98|9751.95|9751.95|9753.31|9753.31|9746.97|9746.97|0
1662458700000|2022-09-06 10:05:00|9752.21|9752.21|9748.96|9748.96|9752.21|9752.21|9747.03|9747.03|0
1662459000000|2022-09-06 10:10:00|9749.99|9749.99|9754.45|9754.45|9754.45|9754.45|9748.97|9748.97|0
1662459300000|2022-09-06 10:15:00|9754.23|9754.23|9761.33|9761.33|9762.85|9762.85|9754.23|9754.23|0
1662459600000|2022-09-06 10:20:00|9760.06|9760.06|9764.4|9764.4|9764.4|9764.4|9758.79|9758.79|0
1662459900000|2022-09-06 10:25:00|9764.6|9764.6|9763.57|9763.57|9767.06|9767.06|9763|9763|0
1662460200000|2022-09-06 10:30:00|9763.06|9763.06|9754.19|9754.19|9763.06|9763.06|9754.19|9754.19|0
1662460500000|2022-09-06 10:35:00|9754.32|9754.32|9746.18|9746.18|9754.32|9754.32|9746.18|9746.18|0
1662460800000|2022-09-06 10:40:00|9745.84|9745.84|9747.11|9747.11|9747.11|9747.11|9741.76|9741.76|0
1662461100000|2022-09-06 10:45:00|9746.88|9746.88|9740.5|9740.5|9747.32|9747.32|9740.5|9740.5|0
1662461400000|2022-09-06 10:50:00|9741.02|9741.02|9740.21|9740.21|9741.02|9741.02|9735.88|9735.88|0
1662461700000|2022-09-06 10:55:00|9742.76|9742.76|9739.28|9739.28|9743.14|9743.14|9739.28|9739.28|0
1662462000000|2022-09-06 11:00:00|9738.95|9738.95|9736.93|9736.93|9738.95|9738.95|9734.61|9734.61|0
1662462300000|2022-09-06 11:05:00|9736.7|9736.7|9731.49|9731.49|9736.7|9736.7|9731.49|9731.49|0
1662462600000|2022-09-06 11:10:00|9731.9|9731.9|9720.63|9720.63|9734.06|9734.06|9720.63|9720.63|0
1662462900000|2022-09-06 11:15:00|9722.2|9722.2|9721.33|9721.33|9725.39|9725.39|9721|9721|0
1662463200000|2022-09-06 11:20:00|9722.56|9722.56|9714.21|9714.21|9723.16|9723.16|9713.35|9713.35|0
1662463500000|2022-09-06 11:25:00|9715.24|9715.24|9720.66|9720.66|9720.66|9720.66|9712.86|9712.86|0
1662463800000|2022-09-06 11:30:00|9719.39|9719.39|9721.15|9721.15|9721.72|9721.72|9719.24|9719.24|0
1662464100000|2022-09-06 11:35:00|9719.88|9719.88|9711.68|9711.68|9719.88|9719.88|9709.86|9709.86|0
1662464400000|2022-09-06 11:40:00|9711.29|9711.29|9724.33|9724.33|9724.33|9724.33|9711.29|9711.29|0
1662464700000|2022-09-06 11:45:00|9724.51|9724.51|9727.75|9727.75|9731.34|9731.34|9724.51|9724.51|0
1662465000000|2022-09-06 11:50:00|9727.1|9727.1|9729.05|9729.05|9729.05|9729.05|9723.72|9723.72|0
1662465300000|2022-09-06 11:55:00|9728.9|9728.9|9736.97|9736.97|9737.31|9737.31|9728.9|9728.9|0
1662465600000|2022-09-06 12:00:00|9736.82|9736.82|9738.56|9738.56|9738.56|9738.56|9736.14|9736.14|0
1662465900000|2022-09-06 12:05:00|9738.61|9738.61|9740.62|9740.62|9740.62|9740.62|9735.71|9735.71|0
1662466200000|2022-09-06 12:10:00|9741.13|9741.13|9741.05|9741.05|9741.78|9741.78|9740.01|9740.01|0
1662466500000|2022-09-06 12:15:00|9741.27|9741.27|9735.45|9735.45|9741.27|9741.27|9734.26|9734.26|0
1662466800000|2022-09-06 12:20:00|9735.24|9735.24|9735.31|9735.31|9736.62|9736.62|9733.32|9733.32|0
1662467100000|2022-09-06 12:25:00|9734.01|9734.01|9728.02|9728.02|9734.25|9734.25|9726.93|9726.93|0
1662467400000|2022-09-06 12:30:00|9727.58|9727.58|9740.99|9740.99|9743.56|9743.56|9727.05|9727.05|0
1662467700000|2022-09-06 12:35:00|9740.34|9740.34|9752.21|9752.21|9752.21|9752.21|9739.12|9739.12|0
1662468000000|2022-09-06 12:40:00|9752.47|9752.47|9744.8|9744.8|9753.77|9753.77|9744.8|9744.8|0
1662468300000|2022-09-06 12:45:00|9744.66|9744.66|9741.53|9741.53|9744.66|9744.66|9740.26|9740.26|0
1662468600000|2022-09-06 12:50:00|9741.65|9741.65|9742.97|9742.97|9743.02|9743.02|9739.59|9739.59|0
1662468900000|2022-09-06 12:55:00|9744.24|9744.24|9742.11|9742.11|9744.66|9744.66|9739.42|9739.42|0
1662469200000|2022-09-06 13:00:00|9742.06|9742.06|9737.06|9737.06|9747.65|9747.65|9736.95|9736.95|0
1662469500000|2022-09-06 13:05:00|9736.41|9736.41|9722.7|9722.7|9736.63|9736.63|9722.17|9722.17|0
1662469800000|2022-09-06 13:10:00|9721.43|9721.43|9720.55|9720.55|9721.49|9721.49|9717.59|9717.59|0
1662470100000|2022-09-06 13:15:00|9720.7|9720.7|9732.68|9732.68|9733.95|9733.95|9720.7|9720.7|0
1662470400000|2022-09-06 13:20:00|9733.35|9733.35|9731.18|9731.18|9734.74|9734.74|9731.18|9731.18|0
1662470700000|2022-09-06 13:25:00|9731.7|9731.7|9711.41|9711.41|9731.7|9731.7|9709.62|9709.62|0
1662471000000|2022-09-06 13:30:00|9710.89|9710.89|9715.93|9715.93|9718.63|9718.63|9707.31|9707.31|0
1662471300000|2022-09-06 13:35:00|9715.42|9715.42|9691.1|9691.1|9721.99|9721.99|9691.1|9691.1|0
1662471600000|2022-09-06 13:40:00|9690.84|9690.84|9692.03|9692.03|9696.15|9696.15|9688.69|9688.69|0
1662471900000|2022-09-06 13:45:00|9692.55|9692.55|9695.23|9695.23|9696.93|9696.93|9687.07|9687.07|0
1662472200000|2022-09-06 13:50:00|9693.96|9693.96|9685.97|9685.97|9697.08|9697.08|9685.97|9685.97|0
1662472500000|2022-09-06 13:55:00|9683.43|9683.43|9695.73|9695.73|9696.05|9696.05|9677.69|9677.69|0
1662472800000|2022-09-06 14:00:00|9695.21|9695.21|9657.83|9657.83|9695.21|9695.21|9656.23|9656.23|0
1662473100000|2022-09-06 14:05:00|9658.35|9658.35|9645.5|9645.5|9660.77|9660.77|9642.29|9642.29|0
1662473400000|2022-09-06 14:10:00|9644.99|9644.99|9632.72|9632.72|9645.7|9645.7|9628.71|9628.71|0
1662473700000|2022-09-06 14:15:00|9633.17|9633.17|9643.02|9643.02|9643.75|9643.75|9627.76|9627.76|0
1662474000000|2022-09-06 14:20:00|9641.98|9641.98|9641.58|9641.58|9648.91|9648.91|9641.23|9641.23|0
1662474300000|2022-09-06 14:25:00|9641.92|9641.92|9673.3|9673.3|9673.95|9673.95|9641.92|9641.92|0
1662474600000|2022-09-06 14:30:00|9673.18|9673.18|9671.43|9671.43|9673.18|9673.18|9665.96|9665.96|0
1662474900000|2022-09-06 14:35:00|9671.88|9671.88|9696.35|9696.35|9696.77|9696.77|9669.61|9669.61|0
1662475200000|2022-09-06 14:40:00|9697.02|9697.02|9715.39|9715.39|9715.39|9715.39|9697.02|9697.02|0
1662475500000|2022-09-06 14:45:00|9716.66|9716.66|9705.37|9705.37|9717.94|9717.94|9704.08|9704.08|0
1662475800000|2022-09-06 14:50:00|9704.98|9704.98|9720.11|9720.11|9723.65|9723.65|9703.34|9703.34|0
1662476100000|2022-09-06 14:55:00|9720.27|9720.27|9734.07|9734.07|9740.29|9740.29|9720.27|9720.27|0
1662476400000|2022-09-06 15:00:00|9735.34|9735.34|9724.98|9724.98|9735.56|9735.56|9723.8|9723.8|0
1662476700000|2022-09-06 15:05:00|9725.03|9725.03|9732.53|9732.53|9733.84|9733.84|9721.97|9721.97|0
1662477000000|2022-09-06 15:10:00|9732.79|9732.79|9729.46|9729.46|9733.5|9733.5|9725.55|9725.55|0
1662477300000|2022-09-06 15:15:00|9729.24|9729.24|9726.23|9726.23|9729.98|9729.98|9723.86|9723.86|0
1662477600000|2022-09-06 15:20:00|9724.96|9724.96|9735.36|9735.36|9735.36|9735.36|9720.94|9720.94|0
1662477900000|2022-09-06 15:25:00|9735.53|9735.53|9733.89|9733.89|9739.48|9739.48|9731.27|9731.27|0
1662534900000|2022-09-07 07:15:00|9698.07|9698.07|9680.72|9680.72|9699.4|9699.4|9680.72|9680.72|0
1662535200000|2022-09-07 07:20:00|9681.75|9681.75|9676.15|9676.15|9689.38|9689.38|9676.15|9676.15|0
1662535500000|2022-09-07 07:25:00|9675.89|9675.89|9656.58|9656.58|9675.89|9675.89|9656.58|9656.58|0
1662535800000|2022-09-07 07:30:00|9655.55|9655.55|9692.1|9692.1|9692.61|9692.61|9652.26|9652.26|0
1662536100000|2022-09-07 07:35:00|9691.71|9691.71|9697.5|9697.5|9706.08|9706.08|9689.95|9689.95|0
1662536400000|2022-09-07 07:40:00|9697.41|9697.41|9701.54|9701.54|9706.31|9706.31|9695.12|9695.12|0
1662536700000|2022-09-07 07:45:00|9705.35|9705.35|9713.57|9713.57|9716.3|9716.3|9705.35|9705.35|0
1662537000000|2022-09-07 07:50:00|9713.47|9713.47|9707.92|9707.92|9714.36|9714.36|9705|9705|0
1662537300000|2022-09-07 07:55:00|9707.37|9707.37|9711.44|9711.44|9716.2|9716.2|9706.97|9706.97|0
1662537600000|2022-09-07 08:00:00|9711.71|9711.71|9718.1|9718.1|9718.1|9718.1|9701.95|9701.95|0
1662537900000|2022-09-07 08:05:00|9718.77|9718.77|9730.02|9730.02|9730.02|9730.02|9718.77|9718.77|0
1662538200000|2022-09-07 08:10:00|9728.23|9728.23|9716.78|9716.78|9729.29|9729.29|9715.63|9715.63|0
1662538500000|2022-09-07 08:15:00|9716.52|9716.52|9715.07|9715.07|9721.72|9721.72|9711.01|9711.01|0
1662538800000|2022-09-07 08:20:00|9715.46|9715.46|9719.8|9719.8|9720.32|9720.32|9712.22|9712.22|0
1662539100000|2022-09-07 08:25:00|9720.24|9720.24|9720.24|9720.24|9723.96|9723.96|9718.82|9718.82|0
1662539400000|2022-09-07 08:30:00|9720.42|9720.42|9709.97|9709.97|9720.68|9720.68|9708.39|9708.39|0
1662539700000|2022-09-07 08:35:00|9710.55|9710.55|9709.74|9709.74|9712.74|9712.74|9703.71|9703.71|0
1662540000000|2022-09-07 08:40:00|9709.57|9709.57|9714.48|9714.48|9715.22|9715.22|9709.57|9709.57|0
1662540300000|2022-09-07 08:45:00|9714.76|9714.76|9719.03|9719.03|9719.03|9719.03|9714.66|9714.66|0
1662540600000|2022-09-07 08:50:00|9718.38|9718.38|9721.15|9721.15|9721.15|9721.15|9713.09|9713.09|0
1662540900000|2022-09-07 08:55:00|9721.56|9721.56|9728.08|9728.08|9729.44|9729.44|9721.56|9721.56|0
1662541200000|2022-09-07 09:00:00|9727.9|9727.9|9705.67|9705.67|9727.9|9727.9|9702.42|9702.42|0
1662541500000|2022-09-07 09:05:00|9705.84|9705.84|9695.28|9695.28|9705.84|9705.84|9695.28|9695.28|0
1662541800000|2022-09-07 09:10:00|9694.93|9694.93|9691.64|9691.64|9702.26|9702.26|9689.98|9689.98|0
1662542100000|2022-09-07 09:15:00|9693.16|9693.16|9709.16|9709.16|9717.1|9717.1|9693.16|9693.16|0
1662542400000|2022-09-07 09:20:00|9709.61|9709.61|9701.57|9701.57|9713.26|9713.26|9701.57|9701.57|0
1662542700000|2022-09-07 09:25:00|9701.33|9701.33|9709.86|9709.86|9710.91|9710.91|9699.86|9699.86|0
1662543000000|2022-09-07 09:30:00|9709.41|9709.41|9704.74|9704.74|9710.27|9710.27|9699.5|9699.5|0
1662543300000|2022-09-07 09:35:00|9704.94|9704.94|9709.58|9709.58|9718.56|9718.56|9704.94|9704.94|0
1662543600000|2022-09-07 09:40:00|9708.79|9708.79|9713.34|9713.34|9713.44|9713.44|9701.39|9701.39|0
1662543900000|2022-09-07 09:45:00|9713.12|9713.12|9720.51|9720.51|9720.51|9720.51|9711.81|9711.81|0
1662544200000|2022-09-07 09:50:00|9721.78|9721.78|9708.51|9708.51|9722.12|9722.12|9707.84|9707.84|0
1662544500000|2022-09-07 09:55:00|9708.57|9708.57|9709.77|9709.77|9712.48|9712.48|9708.57|9708.57|0
1662544800000|2022-09-07 10:00:00|9710.78|9710.78|9708.54|9708.54|9714.37|9714.37|9708.54|9708.54|0
1662545100000|2022-09-07 10:05:00|9708.95|9708.95|9711.81|9711.81|9712.16|9712.16|9708.59|9708.59|0
1662545400000|2022-09-07 10:10:00|9711.67|9711.67|9700.56|9700.56|9712.94|9712.94|9700.56|9700.56|0
1662545700000|2022-09-07 10:15:00|9699.29|9699.29|9699.61|9699.61|9701.52|9701.52|9696.1|9696.1|0
1662546000000|2022-09-07 10:20:00|9700.11|9700.11|9690.68|9690.68|9700.11|9700.11|9687.7|9687.7|0
1662546300000|2022-09-07 10:25:00|9690.94|9690.94|9702.91|9702.91|9702.91|9702.91|9690.94|9690.94|0
1662546600000|2022-09-07 10:30:00|9701.64|9701.64|9695.97|9695.97|9702.07|9702.07|9695.94|9695.94|0
1662546900000|2022-09-07 10:35:00|9695.32|9695.32|9694.58|9694.58|9697.21|9697.21|9693.82|9693.82|0
1662547200000|2022-09-07 10:40:00|9694|9694|9694.19|9694.19|9694.85|9694.85|9692.3|9692.3|0
1662547500000|2022-09-07 10:45:00|9694.13|9694.13|9690|9690|9694.41|9694.41|9687.65|9687.65|0
1662547800000|2022-09-07 10:50:00|9690.12|9690.12|9710.37|9710.37|9710.37|9710.37|9690.12|9690.12|0
1662548100000|2022-09-07 10:55:00|9711.4|9711.4|9707.23|9707.23|9711.84|9711.84|9706.71|9706.71|0
1662548400000|2022-09-07 11:00:00|9707.64|9707.64|9713.78|9713.78|9714.93|9714.93|9706.04|9706.04|0
1662548700000|2022-09-07 11:05:00|9713.58|9713.58|9725.35|9725.35|9726.76|9726.76|9713.33|9713.33|0
1662549000000|2022-09-07 11:10:00|9725.09|9725.09|9736.17|9736.17|9736.17|9736.17|9725.09|9725.09|0
1662549300000|2022-09-07 11:15:00|9736.3|9736.3|9736.38|9736.38|9738.42|9738.42|9736.2|9736.2|0
1662549600000|2022-09-07 11:20:00|9736.32|9736.32|9742.12|9742.12|9743.16|9743.16|9731.39|9731.39|0
1662549900000|2022-09-07 11:25:00|9742.15|9742.15|9734.38|9734.38|9742.19|9742.19|9733.02|9733.02|0
1662550200000|2022-09-07 11:30:00|9736.69|9736.69|9736.19|9736.19|9736.77|9736.77|9730.84|9730.84|0
1662550500000|2022-09-07 11:35:00|9735.89|9735.89|9725.79|9725.79|9738.25|9738.25|9722.86|9722.86|0
1662550800000|2022-09-07 11:40:00|9725.4|9725.4|9728|9728|9728|9728|9720.55|9720.55|0
1662551100000|2022-09-07 11:45:00|9726.73|9726.73|9731.68|9731.68|9733.41|9733.41|9726.73|9726.73|0
1662551400000|2022-09-07 11:50:00|9731.34|9731.34|9726.1|9726.1|9732.61|9732.61|9719.48|9719.48|0
1662551700000|2022-09-07 11:55:00|9727.37|9727.37|9727.13|9727.13|9732.53|9732.53|9727.13|9727.13|0
1662552000000|2022-09-07 12:00:00|9727.38|9727.38|9726.87|9726.87|9727.51|9727.51|9725.67|9725.67|0
1662552300000|2022-09-07 12:05:00|9726.42|9726.42|9708.87|9708.87|9726.42|9726.42|9707.8|9707.8|0
1662552600000|2022-09-07 12:10:00|9709|9709|9711.91|9711.91|9712.14|9712.14|9705.58|9705.58|0
1662552900000|2022-09-07 12:15:00|9711.26|9711.26|9710.59|9710.59|9712.9|9712.9|9710.59|9710.59|0
1662553200000|2022-09-07 12:20:00|9710.23|9710.23|9708.68|9708.68|9710.67|9710.67|9705.99|9705.99|0
1662553500000|2022-09-07 12:25:00|9709.19|9709.19|9707.56|9707.56|9709.66|9709.66|9706.95|9706.95|0
1662553800000|2022-09-07 12:30:00|9707.42|9707.42|9712.36|9712.36|9712.53|9712.53|9705.93|9705.93|0
1662554100000|2022-09-07 12:35:00|9712.48|9712.48|9725.21|9725.21|9725.46|9725.46|9712.25|9712.25|0
1662554400000|2022-09-07 12:40:00|9725.37|9725.37|9714.24|9714.24|9728.73|9728.73|9706.38|9706.38|0
1662554700000|2022-09-07 12:45:00|9715.27|9715.27|9718.93|9718.93|9718.93|9718.93|9711.94|9711.94|0
1662555000000|2022-09-07 12:50:00|9719.45|9719.45|9714.57|9714.57|9719.79|9719.79|9709.49|9709.49|0
1662555300000|2022-09-07 12:55:00|9714.79|9714.79|9722.8|9722.8|9722.8|9722.8|9712.26|9712.26|0
1662555600000|2022-09-07 13:00:00|9724.07|9724.07|9717.56|9717.56|9726.15|9726.15|9717.39|9717.39|0
1662555900000|2022-09-07 13:05:00|9717.97|9717.97|9730.88|9730.88|9730.88|9730.88|9717.97|9717.97|0
1662556200000|2022-09-07 13:10:00|9730.62|9730.62|9727.89|9727.89|9733.62|9733.62|9725.42|9725.42|0
1662556500000|2022-09-07 13:15:00|9728.07|9728.07|9733.04|9733.04|9733.04|9733.04|9727.24|9727.24|0
1662556800000|2022-09-07 13:20:00|9732.6|9732.6|9746.6|9746.6|9746.6|9746.6|9731.77|9731.77|0
1662557100000|2022-09-07 13:25:00|9746.46|9746.46|9746.15|9746.15|9747.18|9747.18|9742.04|9742.04|0
1662557400000|2022-09-07 13:30:00|9746.02|9746.02|9758.26|9758.26|9759.99|9759.99|9739.27|9739.27|0
1662557700000|2022-09-07 13:35:00|9758.77|9758.77|9778.45|9778.45|9784.2|9784.2|9758.77|9758.77|0
1662558000000|2022-09-07 13:40:00|9777.18|9777.18|9764.66|9764.66|9780.46|9780.46|9759.77|9759.77|0
1662558300000|2022-09-07 13:45:00|9764.94|9764.94|9778.92|9778.92|9785.33|9785.33|9764.94|9764.94|0
1662558600000|2022-09-07 13:50:00|9778.4|9778.4|9769.51|9769.51|9778.4|9778.4|9766.73|9766.73|0
1662558900000|2022-09-07 13:55:00|9769.46|9769.46|9776.88|9776.88|9791.56|9791.56|9768.94|9768.94|0
1662559200000|2022-09-07 14:00:00|9776.71|9776.71|9771.83|9771.83|9776.71|9776.71|9767.26|9767.26|0
1662559500000|2022-09-07 14:05:00|9770.8|9770.8|9772.71|9772.71|9777.54|9777.54|9766.41|9766.41|0
1662559800000|2022-09-07 14:10:00|9772.76|9772.76|9762.51|9762.51|9776.74|9776.74|9760.06|9760.06|0
1662560100000|2022-09-07 14:15:00|9762.39|9762.39|9772.55|9772.55|9772.72|9772.72|9759.49|9759.49|0
1662560400000|2022-09-07 14:20:00|9772.15|9772.15|9771.36|9771.36|9773.57|9773.57|9767.75|9767.75|0
1662560700000|2022-09-07 14:25:00|9771.3|9771.3|9782.56|9782.56|9783.43|9783.43|9767.81|9767.81|0
1662561000000|2022-09-07 14:30:00|9782.59|9782.59|9797.35|9797.35|9805.46|9805.46|9782.59|9782.59|0
1662561300000|2022-09-07 14:35:00|9796.84|9796.84|9790.95|9790.95|9797.9|9797.9|9788.41|9788.41|0
1662561600000|2022-09-07 14:40:00|9789.68|9789.68|9783.97|9783.97|9789.8|9789.8|9781.21|9781.21|0
1662561900000|2022-09-07 14:45:00|9784.09|9784.09|9773.91|9773.91|9784.36|9784.36|9773.73|9773.73|0
1662562200000|2022-09-07 14:50:00|9773.79|9773.79|9776.36|9776.36|9776.7|9776.7|9769.13|9769.13|0
1662562500000|2022-09-07 14:55:00|9776.88|9776.88|9778.42|9778.42|9778.42|9778.42|9774.09|9774.09|0
1662562800000|2022-09-07 15:00:00|9778.28|9778.28|9781.45|9781.45|9782.69|9782.69|9774|9774|0
1662563100000|2022-09-07 15:05:00|9781.5|9781.5|9778.71|9778.71|9781.5|9781.5|9777.9|9777.9|0
1662563400000|2022-09-07 15:10:00|9778.66|9778.66|9787.35|9787.35|9788.21|9788.21|9773.05|9773.05|0
1662563700000|2022-09-07 15:15:00|9787.18|9787.18|9788.46|9788.46|9790.38|9790.38|9787.18|9787.18|0
1662564000000|2022-09-07 15:20:00|9788.59|9788.59|9787.36|9787.36|9790.7|9790.7|9785.89|9785.89|0
1662564300000|2022-09-07 15:25:00|9786.71|9786.71|9781.17|9781.17|9789.59|9789.59|9780.61|9780.61|0
1662621300000|2022-09-08 07:15:00|9810.44|9810.44|9798.84|9798.84|9810.44|9810.44|9796.65|9796.65|0
1662621600000|2022-09-08 07:20:00|9798.56|9798.56|9773.56|9773.56|9798.61|9798.61|9770.18|9770.18|0
1662621900000|2022-09-08 07:25:00|9774.08|9774.08|9778.97|9778.97|9779.18|9779.18|9769.75|9769.75|0
1662622200000|2022-09-08 07:30:00|9777.56|9777.56|9775.01|9775.01|9777.56|9777.56|9761.96|9761.96|0
1662622500000|2022-09-08 07:35:00|9774.96|9774.96|9765.99|9765.99|9776.66|9776.66|9763.19|9763.19|0
1662622800000|2022-09-08 07:40:00|9766.13|9766.13|9782.04|9782.04|9782.14|9782.14|9766.13|9766.13|0
1662623100000|2022-09-08 07:45:00|9781.79|9781.79|9777.54|9777.54|9781.79|9781.79|9771.74|9771.74|0
1662623400000|2022-09-08 07:50:00|9777.93|9777.93|9771.99|9771.99|9778.86|9778.86|9770.74|9770.74|0
1662623700000|2022-09-08 07:55:00|9771.87|9771.87|9776.46|9776.46|9777.95|9777.95|9768.22|9768.22|0
1662624000000|2022-09-08 08:00:00|9776.24|9776.24|9780.8|9780.8|9782.55|9782.55|9774.52|9774.52|0
1662624300000|2022-09-08 08:05:00|9780.28|9780.28|9770.41|9770.41|9780.28|9780.28|9770.41|9770.41|0
1662624600000|2022-09-08 08:10:00|9770.68|9770.68|9779.34|9779.34|9779.67|9779.67|9768.85|9768.85|0
1662624900000|2022-09-08 08:15:00|9780.16|9780.16|9791.4|9791.4|9793.57|9793.57|9780.16|9780.16|0
1662625200000|2022-09-08 08:20:00|9791.5|9791.5|9773.78|9773.78|9794.04|9794.04|9773.78|9773.78|0
1662625500000|2022-09-08 08:25:00|9773.67|9773.67|9782.05|9782.05|9782.05|9782.05|9773.67|9773.67|0
1662625800000|2022-09-08 08:30:00|9781.72|9781.72|9794.12|9794.12|9794.53|9794.53|9781.72|9781.72|0
1662626100000|2022-09-08 08:35:00|9792.34|9792.34|9785.59|9785.59|9792.34|9792.34|9782.66|9782.66|0
1662626400000|2022-09-08 08:40:00|9785.08|9785.08|9783.86|9783.86|9785.08|9785.08|9777.37|9777.37|0
1662626700000|2022-09-08 08:45:00|9783.98|9783.98|9786.21|9786.21|9793.29|9793.29|9783.98|9783.98|0
1662627000000|2022-09-08 08:50:00|9786.33|9786.33|9792.05|9792.05|9792.05|9792.05|9780.8|9780.8|0
1662627300000|2022-09-08 08:55:00|9792.46|9792.46|9795.95|9795.95|9800.32|9800.32|9792.46|9792.46|0
1662627600000|2022-09-08 09:00:00|9796.19|9796.19|9801.28|9801.28|9801.28|9801.28|9794.1|9794.1|0
1662627900000|2022-09-08 09:05:00|9801.53|9801.53|9803.03|9803.03|9803.3|9803.3|9801.44|9801.44|0
1662628200000|2022-09-08 09:10:00|9804.3|9804.3|9796.81|9796.81|9805.51|9805.51|9796.81|9796.81|0
1662628500000|2022-09-08 09:15:00|9796.46|9796.46|9800.09|9800.09|9800.09|9800.09|9793.08|9793.08|0
1662628800000|2022-09-08 09:20:00|9800.5|9800.5|9798.64|9798.64|9801.02|9801.02|9797.34|9797.34|0
1662629100000|2022-09-08 09:25:00|9799.91|9799.91|9809.35|9809.35|9812.2|9812.2|9799.91|9799.91|0
1662629400000|2022-09-08 09:30:00|9808.84|9808.84|9803.41|9803.41|9808.84|9808.84|9802.56|9802.56|0
1662629700000|2022-09-08 09:35:00|9803.86|9803.86|9823.1|9823.1|9823.1|9823.1|9803.86|9803.86|0
1662630000000|2022-09-08 09:40:00|9822.88|9822.88|9810.37|9810.37|9823.56|9823.56|9808.62|9808.62|0
1662630300000|2022-09-08 09:45:00|9809.96|9809.96|9809.12|9809.12|9813.35|9813.35|9809.09|9809.09|0
1662630600000|2022-09-08 09:50:00|9809.25|9809.25|9815.5|9815.5|9815.83|9815.83|9808.63|9808.63|0
1662630900000|2022-09-08 09:55:00|9815.37|9815.37|9820.6|9820.6|9820.6|9820.6|9811.81|9811.81|0
1662631200000|2022-09-08 10:00:00|9819.33|9819.33|9821.02|9821.02|9824.71|9824.71|9818.68|9818.68|0
1662631500000|2022-09-08 10:05:00|9820.75|9820.75|9816.81|9816.81|9820.98|9820.98|9815.17|9815.17|0
1662631800000|2022-09-08 10:10:00|9817.47|9817.47|9814.08|9814.08|9818.98|9818.98|9813.52|9813.52|0
1662632100000|2022-09-08 10:15:00|9814.14|9814.14|9811.34|9811.34|9814.65|9814.65|9809.4|9809.4|0
1662632400000|2022-09-08 10:20:00|9811.21|9811.21|9818.04|9818.04|9818.75|9818.75|9811|9811|0
1662632700000|2022-09-08 10:25:00|9818.26|9818.26|9820.23|9820.23|9820.23|9820.23|9817.92|9817.92|0
1662633000000|2022-09-08 10:30:00|9821.5|9821.5|9815.01|9815.01|9821.5|9821.5|9814.02|9814.02|0
1662633300000|2022-09-08 10:35:00|9814.74|9814.74|9812.3|9812.3|9815.26|9815.26|9809.32|9809.32|0
1662633600000|2022-09-08 10:40:00|9812.38|9812.38|9809.42|9809.42|9812.38|9812.38|9808.4|9808.4|0
1662633900000|2022-09-08 10:45:00|9809.52|9809.52|9801.11|9801.11|9811.68|9811.68|9801.11|9801.11|0
1662634200000|2022-09-08 10:50:00|9801.04|9801.04|9792.17|9792.17|9802.08|9802.08|9792.05|9792.05|0
1662634500000|2022-09-08 10:55:00|9788.36|9788.36|9783.03|9783.03|9788.36|9788.36|9781.69|9781.69|0
1662634800000|2022-09-08 11:00:00|9782.11|9782.11|9785.77|9785.77|9787.3|9787.3|9777.39|9777.39|0
1662635100000|2022-09-08 11:05:00|9786.06|9786.06|9789.53|9789.53|9790.91|9790.91|9785.85|9785.85|0
1662635400000|2022-09-08 11:10:00|9789.86|9789.86|9795.45|9795.45|9797.91|9797.91|9789.86|9789.86|0
1662635700000|2022-09-08 11:15:00|9795.51|9795.51|9796.01|9796.01|9798.16|9798.16|9795.29|9795.29|0
1662636000000|2022-09-08 11:20:00|9796.11|9796.11|9792.88|9792.88|9797.6|9797.6|9792.7|9792.7|0
1662636300000|2022-09-08 11:25:00|9793.08|9793.08|9795.53|9795.53|9795.53|9795.53|9790.27|9790.27|0
1662636600000|2022-09-08 11:30:00|9792.98|9792.98|9791.1|9791.1|9793.05|9793.05|9790.58|9790.58|0
1662636900000|2022-09-08 11:35:00|9791.01|9791.01|9785.12|9785.12|9791.01|9791.01|9780.41|9780.41|0
1662637200000|2022-09-08 11:40:00|9785.29|9785.29|9783.78|9783.78|9786.18|9786.18|9783.72|9783.72|0
1662637500000|2022-09-08 11:45:00|9784.18|9784.18|9778.52|9778.52|9784.61|9784.61|9778.23|9778.23|0
1662637800000|2022-09-08 11:50:00|9777.25|9777.25|9780.83|9780.83|9781.78|9781.78|9777.06|9777.06|0
1662638100000|2022-09-08 11:55:00|9780.7|9780.7|9789.52|9789.52|9789.65|9789.65|9780.57|9780.57|0
1662638400000|2022-09-08 12:00:00|9789.6|9789.6|9788.12|9788.12|9790.19|9790.19|9786.17|9786.17|0
1662638700000|2022-09-08 12:05:00|9788.63|9788.63|9790.62|9790.62|9790.67|9790.67|9788.24|9788.24|0
1662639000000|2022-09-08 12:10:00|9790.89|9790.89|9790.08|9790.08|9796.13|9796.13|9789.75|9789.75|0
1662639300000|2022-09-08 12:15:00|9785.81|9785.81|9789.63|9789.63|9811.15|9811.15|9774.67|9774.67|0
1662639600000|2022-09-08 12:20:00|9790.9|9790.9|9808.48|9808.48|9808.48|9808.48|9783.67|9783.67|0
1662639900000|2022-09-08 12:25:00|9809.51|9809.51|9806.94|9806.94|9811.13|9811.13|9805.1|9805.1|0
1662640200000|2022-09-08 12:30:00|9806.42|9806.42|9790.09|9790.09|9808.81|9808.81|9790.09|9790.09|0
1662640500000|2022-09-08 12:35:00|9789.89|9789.89|9783.1|9783.1|9789.89|9789.89|9783.1|9783.1|0
1662640800000|2022-09-08 12:40:00|9782.86|9782.86|9777.37|9777.37|9784.14|9784.14|9776.23|9776.23|0
1662641100000|2022-09-08 12:45:00|9778.64|9778.64|9786.68|9786.68|9789.67|9789.67|9778.64|9778.64|0
1662641400000|2022-09-08 12:50:00|9786.35|9786.35|9767.87|9767.87|9793.63|9793.63|9767.87|9767.87|0
1662641700000|2022-09-08 12:55:00|9767.6|9767.6|9757.64|9757.64|9767.85|9767.85|9750.05|9750.05|0
1662642000000|2022-09-08 13:00:00|9757.23|9757.23|9755.46|9755.46|9759.61|9759.61|9749.71|9749.71|0
1662642300000|2022-09-08 13:05:00|9755.19|9755.19|9752.37|9752.37|9757.85|9757.85|9744.82|9744.82|0
1662642600000|2022-09-08 13:10:00|9752.59|9752.59|9748.1|9748.1|9758.6|9758.6|9747.49|9747.49|0
1662642900000|2022-09-08 13:15:00|9748.01|9748.01|9744.61|9744.61|9748.01|9748.01|9740.02|9740.02|0
1662643200000|2022-09-08 13:20:00|9744.73|9744.73|9750.88|9750.88|9751.03|9751.03|9738.53|9738.53|0
1662643500000|2022-09-08 13:25:00|9751.21|9751.21|9752.14|9752.14|9756.83|9756.83|9750.19|9750.19|0
1662643800000|2022-09-08 13:30:00|9751.49|9751.49|9752.34|9752.34|9758.1|9758.1|9743.49|9743.49|0
1662644100000|2022-09-08 13:35:00|9751.89|9751.89|9750.21|9750.21|9751.89|9751.89|9743.66|9743.66|0
1662644400000|2022-09-08 13:40:00|9750.48|9750.48|9802.38|9802.38|9802.38|9802.38|9748.55|9748.55|0
1662644700000|2022-09-08 13:45:00|9802.47|9802.47|9802.03|9802.03|9804.64|9804.64|9797.45|9797.45|0
1662645000000|2022-09-08 13:50:00|9801.59|9801.59|9803.27|9803.27|9803.27|9803.27|9795.76|9795.76|0
1662645300000|2022-09-08 13:55:00|9803.21|9803.21|9805.92|9805.92|9810.51|9810.51|9801.91|9801.91|0
1662645600000|2022-09-08 14:00:00|9805.89|9805.89|9789.47|9789.47|9807.28|9807.28|9786.43|9786.43|0
1662645900000|2022-09-08 14:05:00|9788.97|9788.97|9805.35|9805.35|9806.14|9806.14|9788.89|9788.89|0
1662646200000|2022-09-08 14:10:00|9805.87|9805.87|9810.31|9810.31|9812.7|9812.7|9804.36|9804.36|0
1662646500000|2022-09-08 14:15:00|9809.9|9809.9|9835.09|9835.09|9835.58|9835.58|9803.84|9803.84|0
1662646800000|2022-09-08 14:20:00|9834.97|9834.97|9842.56|9842.56|9847.28|9847.28|9834.45|9834.45|0
1662647100000|2022-09-08 14:25:00|9842.45|9842.45|9846.85|9846.85|9848.68|9848.68|9839.59|9839.59|0
1662647400000|2022-09-08 14:30:00|9846.51|9846.51|9851.9|9851.9|9853.74|9853.74|9840.41|9840.41|0
1662647700000|2022-09-08 14:35:00|9852|9852|9867.97|9867.97|9868.24|9868.24|9847.96|9847.96|0
1662648000000|2022-09-08 14:40:00|9869.24|9869.24|9877.01|9877.01|9877.6|9877.6|9866.24|9866.24|0
1662648300000|2022-09-08 14:45:00|9878.28|9878.28|9879.97|9879.97|9882.44|9882.44|9876.01|9876.01|0
1662648600000|2022-09-08 14:50:00|9878.7|9878.7|9884.75|9884.75|9886.52|9886.52|9874.97|9874.97|0
1662648900000|2022-09-08 14:55:00|9884.81|9884.81|9898.6|9898.6|9898.73|9898.73|9884.32|9884.32|0
1662649200000|2022-09-08 15:00:00|9899.33|9899.33|9914.29|9914.29|9919.11|9919.11|9899.33|9899.33|0
1662649500000|2022-09-08 15:05:00|9914.59|9914.59|9921.34|9921.34|9924.38|9924.38|9914.28|9914.28|0
1662649800000|2022-09-08 15:10:00|9920.07|9920.07|9914.05|9914.05|9920.07|9920.07|9910.64|9910.64|0
1662650100000|2022-09-08 15:15:00|9913.72|9913.72|9912.46|9912.46|9916.38|9916.38|9908.35|9908.35|0
1662650400000|2022-09-08 15:20:00|9912.13|9912.13|9913.45|9913.45|9914.8|9914.8|9908.88|9908.88|0
1662650700000|2022-09-08 15:25:00|9913.67|9913.67|9917.42|9917.42|9919.21|9919.21|9912.57|9912.57|0
1662707700000|2022-09-09 07:15:00|9994.97|9994.97|9979.76|9979.76|10008.18|10008.18|9979.76|9979.76|0
1662708000000|2022-09-09 07:20:00|9979.54|9979.54|9965.23|9965.23|9983.85|9983.85|9965.18|9965.18|0
1662708300000|2022-09-09 07:25:00|9965.45|9965.45|9977.3|9977.3|9984.82|9984.82|9963.37|9963.37|0
1662708600000|2022-09-09 07:30:00|9977.47|9977.47|9978.57|9978.57|9981.65|9981.65|9971.76|9971.76|0
1662708900000|2022-09-09 07:35:00|9978.62|9978.62|9959.97|9959.97|9978.62|9978.62|9956.91|9956.91|0
1662709200000|2022-09-09 07:40:00|9959.85|9959.85|9948.34|9948.34|9960.32|9960.32|9947.2|9947.2|0
1662709500000|2022-09-09 07:45:00|9948.79|9948.79|9951.64|9951.64|9952.75|9952.75|9947.7|9947.7|0
1662709800000|2022-09-09 07:50:00|9949.09|9949.09|9940.7|9940.7|9949.09|9949.09|9938.74|9938.74|0
1662710100000|2022-09-09 07:55:00|9940.84|9940.84|9945.32|9945.32|9946.23|9946.23|9940.84|9940.84|0
1662710400000|2022-09-09 08:00:00|9945.11|9945.11|9959.16|9959.16|9960.8|9960.8|9944.76|9944.76|0
1662710700000|2022-09-09 08:05:00|9959.38|9959.38|9970.71|9970.71|9971.23|9971.23|9958.73|9958.73|0
1662711000000|2022-09-09 08:10:00|9970.2|9970.2|9987.48|9987.48|9988.4|9988.4|9970.2|9970.2|0
1662711300000|2022-09-09 08:15:00|9987.3|9987.3|9994.15|9994.15|9995.24|9995.24|9987.3|9987.3|0
1662711600000|2022-09-09 08:20:00|9994.6|9994.6|9995.62|9995.62|9997.16|9997.16|9988.97|9988.97|0
1662711900000|2022-09-09 08:25:00|9995.33|9995.33|9999.51|9999.51|9999.51|9999.51|9990.86|9990.86|0
1662712200000|2022-09-09 08:30:00|9999.62|9999.62|9995.08|9995.08|10007.05|10007.05|9995.08|9995.08|0
1662712500000|2022-09-09 08:35:00|9994.74|9994.74|9985.63|9985.63|9995.31|9995.31|9983.32|9983.32|0
1662712800000|2022-09-09 08:40:00|9986.15|9986.15|9998.16|9998.16|10001.84|10001.84|9985.4|9985.4|0
1662713100000|2022-09-09 08:45:00|9998.38|9998.38|10007.4|10007.4|10009.53|10009.53|9998.38|9998.38|0
1662713400000|2022-09-09 08:50:00|10007.13|10007.13|10014.24|10014.24|10018.1|10018.1|10006.48|10006.48|0
1662713700000|2022-09-09 08:55:00|10014.29|10014.29|10015.56|10015.56|10018.51|10018.51|10014.15|10014.15|0
1662714000000|2022-09-09 09:00:00|10015.61|10015.61|10022.18|10022.18|10022.18|10022.18|10008.06|10008.06|0
1662714300000|2022-09-09 09:05:00|10023.45|10023.45|10018.31|10018.31|10026.95|10026.95|10014.99|10014.99|0
1662714600000|2022-09-09 09:10:00|10017.8|10017.8|10008.41|10008.41|10017.82|10017.82|10008.25|10008.25|0
1662714900000|2022-09-09 09:15:00|10008.22|10008.22|10001.57|10001.57|10008.81|10008.81|10000.18|10000.18|0
1662715200000|2022-09-09 09:20:00|10001.05|10001.05|10001.29|10001.29|10003.57|10003.57|9997.97|9997.97|0
1662715500000|2022-09-09 09:25:00|10001.43|10001.43|10004.58|10004.58|10005.1|10005.1|10000.97|10000.97|0
1662715800000|2022-09-09 09:30:00|10004.83|10004.83|10012.76|10012.76|10013.41|10013.41|10002.41|10002.41|0
1662716100000|2022-09-09 09:35:00|10014.31|10014.31|10021.84|10021.84|10021.84|10021.84|10014.31|10014.31|0
1662716400000|2022-09-09 09:40:00|10022.51|10022.51|10010.61|10010.61|10022.73|10022.73|10010.61|10010.61|0
1662716700000|2022-09-09 09:45:00|10010.84|10010.84|10011.16|10011.16|10014.83|10014.83|10010.84|10010.84|0
1662717000000|2022-09-09 09:50:00|10011.72|10011.72|10013.25|10013.25|10014.49|10014.49|10011.47|10011.47|0
1662717300000|2022-09-09 09:55:00|10010.71|10010.71|10030.47|10030.47|10030.47|10030.47|10010.71|10010.71|0
1662717600000|2022-09-09 10:00:00|10030.14|10030.14|10015.79|10015.79|10031.75|10031.75|10015.66|10015.66|0
1662717900000|2022-09-09 10:05:00|10015.76|10015.76|10011.2|10011.2|10015.99|10015.99|10011.2|10011.2|0
1662718200000|2022-09-09 10:10:00|10010.79|10010.79|10012.72|10012.72|10014.65|10014.65|10010.08|10010.08|0
1662718500000|2022-09-09 10:15:00|10012.86|10012.86|10014.58|10014.58|10020.42|10020.42|10012.86|10012.86|0
1662718800000|2022-09-09 10:20:00|10014.41|10014.41|10020.41|10020.41|10020.78|10020.78|10013|10013|0
1662719100000|2022-09-09 10:25:00|10021.07|10021.07|10024.24|10024.24|10024.24|10024.24|10021.07|10021.07|0
1662719400000|2022-09-09 10:30:00|10023.72|10023.72|10026.4|10026.4|10027.89|10027.89|10023.2|10023.2|0
1662719700000|2022-09-09 10:35:00|10026.46|10026.46|10027.57|10027.57|10031.14|10031.14|10026.46|10026.46|0
1662720000000|2022-09-09 10:40:00|10027.62|10027.62|10034.52|10034.52|10034.58|10034.58|10027.42|10027.42|0
1662720300000|2022-09-09 10:45:00|10034.8|10034.8|10040.63|10040.63|10041.14|10041.14|10034.8|10034.8|0
1662720600000|2022-09-09 10:50:00|10040.35|10040.35|10041.77|10041.77|10044.14|10044.14|10039.43|10039.43|0
1662720900000|2022-09-09 10:55:00|10040.28|10040.28|10033.53|10033.53|10042.14|10042.14|10033.53|10033.53|0
1662721200000|2022-09-09 11:00:00|10034.8|10034.8|10025.54|10025.54|10034.89|10034.89|10025.54|10025.54|0
1662721500000|2022-09-09 11:05:00|10024.26|10024.26|10031.1|10031.1|10031.33|10031.33|10024.09|10024.09|0
1662721800000|2022-09-09 11:10:00|10032.37|10032.37|10039.08|10039.08|10039.43|10039.43|10032.37|10032.37|0
1662722100000|2022-09-09 11:15:00|10039.34|10039.34|10038.03|10038.03|10040.97|10040.97|10037.77|10037.77|0
1662722400000|2022-09-09 11:20:00|10038.7|10038.7|10036.27|10036.27|10039.97|10039.97|10035.91|10035.91|0
1662722700000|2022-09-09 11:25:00|10037.16|10037.16|10042.52|10042.52|10042.6|10042.6|10034.1|10034.1|0
1662723000000|2022-09-09 11:30:00|10042.85|10042.85|10034.19|10034.19|10043.09|10043.09|10033.65|10033.65|0
1662723300000|2022-09-09 11:35:00|10034.42|10034.42|10038.76|10038.76|10038.76|10038.76|10033.15|10033.15|0
1662723600000|2022-09-09 11:40:00|10038.63|10038.63|10036.75|10036.75|10039.61|10039.61|10036.75|10036.75|0
1662723900000|2022-09-09 11:45:00|10036.97|10036.97|10036.71|10036.71|10037.36|10037.36|10033.66|10033.66|0
1662724200000|2022-09-09 11:50:00|10037.15|10037.15|10031.17|10031.17|10037.15|10037.15|10029.9|10029.9|0
1662724500000|2022-09-09 11:55:00|10031.68|10031.68|10034.2|10034.2|10034.2|10034.2|10026.97|10026.97|0
1662724800000|2022-09-09 12:00:00|10032.93|10032.93|10036.27|10036.27|10036.38|10036.38|10030.43|10030.43|0
1662725100000|2022-09-09 12:05:00|10036.5|10036.5|10029.46|10029.46|10036.67|10036.67|10029.46|10029.46|0
1662725400000|2022-09-09 12:10:00|10029.34|10029.34|10030.46|10030.46|10030.69|10030.69|10026.34|10026.34|0
1662725700000|2022-09-09 12:15:00|10030.7|10030.7|10031.29|10031.29|10035|10035|10029.73|10029.73|0
1662726000000|2022-09-09 12:20:00|10030.84|10030.84|10033.12|10033.12|10036.3|10036.3|10030.84|10030.84|0
1662726300000|2022-09-09 12:25:00|10033.07|10033.07|10024.77|10024.77|10033.35|10033.35|10024.77|10024.77|0
1662726600000|2022-09-09 12:30:00|10024.84|10024.84|10019.54|10019.54|10024.84|10024.84|10017.36|10017.36|0
1662726900000|2022-09-09 12:35:00|10019.31|10019.31|10019.98|10019.98|10021.08|10021.08|10017.45|10017.45|0
1662727200000|2022-09-09 12:40:00|10020.77|10020.77|10034.33|10034.33|10034.78|10034.78|10020.77|10020.77|0
1662727500000|2022-09-09 12:45:00|10034.19|10034.19|10034.17|10034.17|10038.28|10038.28|10033.9|10033.9|0
1662727800000|2022-09-09 12:50:00|10034.31|10034.31|10034.77|10034.77|10036.73|10036.73|10030.98|10030.98|0
1662728100000|2022-09-09 12:55:00|10035.1|10035.1|10042.92|10042.92|10042.92|10042.92|10035.1|10035.1|0
1662728400000|2022-09-09 13:00:00|10042.98|10042.98|10040.24|10040.24|10043.65|10043.65|10039.34|10039.34|0
1662728700000|2022-09-09 13:05:00|10040.3|10040.3|10041.17|10041.17|10041.17|10041.17|10035.76|10035.76|0
1662729000000|2022-09-09 13:10:00|10041.22|10041.22|10045.37|10045.37|10045.84|10045.84|10039.18|10039.18|0
1662729300000|2022-09-09 13:15:00|10045.63|10045.63|10048.5|10048.5|10049.79|10049.79|10045.37|10045.37|0
1662729600000|2022-09-09 13:20:00|10048.76|10048.76|10028.98|10028.98|10048.88|10048.88|10028.83|10028.83|0
1662729900000|2022-09-09 13:25:00|10028.86|10028.86|10016.9|10016.9|10028.86|10028.86|10016.9|10016.9|0
1662730200000|2022-09-09 13:30:00|10016.68|10016.68|10033.12|10033.12|10033.98|10033.98|10015.99|10015.99|0
1662730500000|2022-09-09 13:35:00|10033.05|10033.05|10031.21|10031.21|10034.12|10034.12|10026.87|10026.87|0
1662730800000|2022-09-09 13:40:00|10030.99|10030.99|10017.39|10017.39|10031.48|10031.48|10016.12|10016.12|0
1662731100000|2022-09-09 13:45:00|10018.3|10018.3|10019.54|10019.54|10020.06|10020.06|10013.86|10013.86|0
1662731400000|2022-09-09 13:50:00|10019.99|10019.99|10016.06|10016.06|10019.99|10019.99|10012.44|10012.44|0
1662731700000|2022-09-09 13:55:00|10015.74|10015.74|10026.85|10026.85|10026.9|10026.9|10011.38|10011.38|0
1662732000000|2022-09-09 14:00:00|10026.93|10026.93|10044.16|10044.16|10045.01|10045.01|10023.77|10023.77|0
1662732300000|2022-09-09 14:05:00|10044.43|10044.43|10037.88|10037.88|10048.91|10048.91|10037.82|10037.82|0
1662732600000|2022-09-09 14:10:00|10037.65|10037.65|10040.57|10040.57|10040.57|10040.57|10029.74|10029.74|0
1662732900000|2022-09-09 14:15:00|10040.7|10040.7|10045.79|10045.79|10051.73|10051.73|10040.7|10040.7|0
1662733200000|2022-09-09 14:20:00|10044.76|10044.76|10040.26|10040.26|10050.79|10050.79|10039.94|10039.94|0
1662733500000|2022-09-09 14:25:00|10040.03|10040.03|10051.43|10051.43|10051.43|10051.43|10039.86|10039.86|0
1662733800000|2022-09-09 14:30:00|10051.49|10051.49|10060.05|10060.05|10061.45|10061.45|10051.49|10051.49|0
1662734100000|2022-09-09 14:35:00|10060.28|10060.28|10064.09|10064.09|10064.09|10064.09|10057.73|10057.73|0
1662734400000|2022-09-09 14:40:00|10063.96|10063.96|10069.16|10069.16|10069.16|10069.16|10062.3|10062.3|0
1662734700000|2022-09-09 14:45:00|10069.35|10069.35|10075.07|10075.07|10076.73|10076.73|10069.35|10069.35|0
1662735000000|2022-09-09 14:50:00|10074.74|10074.74|10067.87|10067.87|10074.74|10074.74|10066.56|10066.56|0
1662735300000|2022-09-09 14:55:00|10068.02|10068.02|10075.43|10075.43|10075.79|10075.79|10062.07|10062.07|0
1662735600000|2022-09-09 15:00:00|10075.53|10075.53|10069.55|10069.55|10075.98|10075.98|10066.2|10066.2|0
1662735900000|2022-09-09 15:05:00|10069.77|10069.77|10064.37|10064.37|10071.18|10071.18|10064.37|10064.37|0
1662736200000|2022-09-09 15:10:00|10063.1|10063.1|10061.38|10061.38|10064.06|10064.06|10058.22|10058.22|0
1662736500000|2022-09-09 15:15:00|10062.03|10062.03|10063.33|10063.33|10070.93|10070.93|10061.43|10061.43|0
1662736800000|2022-09-09 15:20:00|10063.2|10063.2|10060.75|10060.75|10063.44|10063.44|10058.68|10058.68|0
1662737100000|2022-09-09 15:25:00|10060.89|10060.89|10083.5|10083.5|10084.75|10084.75|10060.72|10060.72|0